7965 象印マホービン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,316 | 1,328 | 1,285 | 1,308 | 232,100 | 1,308 |
| 2025-04-03 | 1,365 | 1,365 | 1,337 | 1,346 | 244,700 | 1,346 |
| 2025-04-02 | 1,413 | 1,419 | 1,395 | 1,395 | 218,300 | 1,395 |
| 2025-04-01 | 1,406 | 1,426 | 1,399 | 1,407 | 529,800 | 1,407 |
| 2025-03-31 | 1,552 | 1,552 | 1,496 | 1,496 | 273,800 | 1,496 |
| 2025-03-28 | 1,590 | 1,590 | 1,558 | 1,572 | 136,600 | 1,572 |
| 2025-03-27 | 1,568 | 1,591 | 1,560 | 1,589 | 127,800 | 1,589 |
| 2025-03-26 | 1,585 | 1,585 | 1,561 | 1,571 | 90,100 | 1,571 |
| 2025-03-25 | 1,560 | 1,579 | 1,558 | 1,573 | 70,700 | 1,573 |
| 2025-03-24 | 1,577 | 1,580 | 1,543 | 1,552 | 76,600 | 1,552 |
| 2025-03-21 | 1,560 | 1,578 | 1,558 | 1,564 | 114,100 | 1,564 |
| 2025-03-19 | 1,572 | 1,586 | 1,572 | 1,579 | 42,700 | 1,579 |
| 2025-03-18 | 1,575 | 1,590 | 1,572 | 1,572 | 79,500 | 1,572 |
| 2025-03-17 | 1,546 | 1,575 | 1,546 | 1,556 | 56,000 | 1,556 |
| 2025-03-14 | 1,542 | 1,559 | 1,542 | 1,546 | 82,800 | 1,546 |
| 2025-03-13 | 1,566 | 1,574 | 1,533 | 1,545 | 75,700 | 1,545 |
| 2025-03-12 | 1,595 | 1,595 | 1,552 | 1,565 | 118,200 | 1,565 |
| 2025-03-11 | 1,539 | 1,604 | 1,525 | 1,600 | 132,900 | 1,600 |
| 2025-03-10 | 1,547 | 1,572 | 1,536 | 1,561 | 40,300 | 1,561 |
| 2025-03-07 | 1,550 | 1,560 | 1,525 | 1,557 | 86,700 | 1,557 |
| 2025-03-06 | 1,559 | 1,592 | 1,552 | 1,581 | 65,600 | 1,581 |
| 2025-03-05 | 1,530 | 1,558 | 1,529 | 1,548 | 64,100 | 1,548 |
| 2025-03-04 | 1,581 | 1,581 | 1,527 | 1,530 | 61,500 | 1,530 |
| 2025-03-03 | 1,558 | 1,575 | 1,549 | 1,566 | 124,000 | 1,566 |
| 2025-02-28 | 1,548 | 1,550 | 1,523 | 1,534 | 74,900 | 1,534 |
| 2025-02-27 | 1,515 | 1,542 | 1,504 | 1,542 | 75,100 | 1,542 |
| 2025-02-26 | 1,501 | 1,518 | 1,496 | 1,514 | 77,100 | 1,514 |
| 2025-02-25 | 1,492 | 1,509 | 1,480 | 1,498 | 58,100 | 1,498 |
| 2025-02-21 | 1,530 | 1,538 | 1,495 | 1,518 | 98,500 | 1,518 |
| 2025-02-20 | 1,559 | 1,559 | 1,522 | 1,530 | 93,600 | 1,530 |
| 2025-02-19 | 1,577 | 1,591 | 1,561 | 1,573 | 58,000 | 1,573 |
| 2025-02-18 | 1,590 | 1,595 | 1,576 | 1,592 | 63,100 | 1,592 |
| 2025-02-17 | 1,615 | 1,629 | 1,591 | 1,592 | 56,500 | 1,592 |
| 2025-02-14 | 1,641 | 1,641 | 1,606 | 1,615 | 78,300 | 1,615 |
| 2025-02-13 | 1,650 | 1,657 | 1,641 | 1,641 | 43,300 | 1,641 |
| 2025-02-12 | 1,650 | 1,650 | 1,620 | 1,636 | 27,700 | 1,636 |
| 2025-02-10 | 1,675 | 1,676 | 1,624 | 1,632 | 38,900 | 1,632 |
| 2025-02-07 | 1,677 | 1,691 | 1,663 | 1,663 | 53,000 | 1,663 |
| 2025-02-06 | 1,655 | 1,689 | 1,655 | 1,664 | 34,600 | 1,664 |
| 2025-02-05 | 1,668 | 1,671 | 1,646 | 1,652 | 43,300 | 1,652 |
| 2025-02-04 | 1,694 | 1,696 | 1,631 | 1,637 | 51,100 | 1,637 |
| 2025-02-03 | 1,666 | 1,690 | 1,658 | 1,670 | 93,500 | 1,670 |
| 2025-01-31 | 1,710 | 1,710 | 1,686 | 1,690 | 52,100 | 1,690 |
| 2025-01-30 | 1,675 | 1,710 | 1,673 | 1,700 | 66,200 | 1,700 |
| 2025-01-29 | 1,692 | 1,692 | 1,674 | 1,680 | 60,700 | 1,680 |
| 2025-01-28 | 1,643 | 1,684 | 1,643 | 1,673 | 63,200 | 1,673 |
| 2025-01-27 | 1,643 | 1,662 | 1,640 | 1,657 | 58,400 | 1,657 |
| 2025-01-24 | 1,617 | 1,647 | 1,609 | 1,624 | 51,300 | 1,624 |
| 2025-01-23 | 1,609 | 1,628 | 1,604 | 1,618 | 56,500 | 1,618 |
| 2025-01-22 | 1,645 | 1,660 | 1,611 | 1,611 | 65,000 | 1,611 |
| 2025-01-21 | 1,644 | 1,644 | 1,612 | 1,637 | 37,800 | 1,637 |
| 2025-01-20 | 1,595 | 1,642 | 1,595 | 1,630 | 55,400 | 1,630 |
| 2025-01-17 | 1,580 | 1,606 | 1,577 | 1,591 | 71,700 | 1,591 |
| 2025-01-16 | 1,615 | 1,626 | 1,582 | 1,582 | 63,400 | 1,582 |
| 2025-01-15 | 1,611 | 1,630 | 1,611 | 1,622 | 74,800 | 1,622 |
| 2025-01-14 | 1,625 | 1,639 | 1,606 | 1,612 | 68,500 | 1,612 |
| 2025-01-10 | 1,670 | 1,676 | 1,634 | 1,636 | 73,500 | 1,636 |
| 2025-01-09 | 1,677 | 1,695 | 1,665 | 1,680 | 72,800 | 1,680 |
| 2025-01-08 | 1,712 | 1,720 | 1,679 | 1,689 | 108,500 | 1,689 |
| 2025-01-07 | 1,716 | 1,740 | 1,688 | 1,729 | 131,100 | 1,729 |
| 2025-01-06 | 1,775 | 1,798 | 1,701 | 1,701 | 133,800 | 1,701 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株