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 |
---|---|---|---|---|---|---|
2025-02-13 | 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