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
2025-02-131,6501,6571,6411,64143,3001,641
2025-02-121,6501,6501,6201,63627,7001,636
2025-02-101,6751,6761,6241,63238,9001,632
2025-02-071,6771,6911,6631,66353,0001,663
2025-02-061,6551,6891,6551,66434,6001,664
2025-02-051,6681,6711,6461,65243,3001,652
2025-02-041,6941,6961,6311,63751,1001,637
2025-02-031,6661,6901,6581,67093,5001,670
2025-01-311,7101,7101,6861,69052,1001,690
2025-01-301,6751,7101,6731,70066,2001,700
2025-01-291,6921,6921,6741,68060,7001,680
2025-01-281,6431,6841,6431,67363,2001,673
2025-01-271,6431,6621,6401,65758,4001,657
2025-01-241,6171,6471,6091,62451,3001,624
2025-01-231,6091,6281,6041,61856,5001,618
2025-01-221,6451,6601,6111,61165,0001,611
2025-01-211,6441,6441,6121,63737,8001,637
2025-01-201,5951,6421,5951,63055,4001,630
2025-01-171,5801,6061,5771,59171,7001,591
2025-01-161,6151,6261,5821,58263,4001,582
2025-01-151,6111,6301,6111,62274,8001,622
2025-01-141,6251,6391,6061,61268,5001,612
2025-01-101,6701,6761,6341,63673,5001,636
2025-01-091,6771,6951,6651,68072,8001,680
2025-01-081,7121,7201,6791,689108,5001,689
2025-01-071,7161,7401,6881,729131,1001,729
2025-01-061,7751,7981,7011,701133,8001,701

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