7997 (株)くろがね工作所 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 | 800 | 802 | 749 | 766 | 7,300 | 766 |
| 2025-04-03 | 811 | 815 | 805 | 806 | 2,200 | 806 |
| 2025-04-02 | 820 | 825 | 820 | 825 | 1,500 | 825 |
| 2025-04-01 | 820 | 828 | 813 | 817 | 1,700 | 817 |
| 2025-03-31 | 809 | 823 | 803 | 812 | 2,800 | 812 |
| 2025-03-28 | 862 | 862 | 839 | 839 | 2,900 | 839 |
| 2025-03-27 | 862 | 873 | 858 | 870 | 900 | 870 |
| 2025-03-26 | 879 | 879 | 862 | 877 | 4,300 | 877 |
| 2025-03-25 | 864 | 868 | 851 | 867 | 4,800 | 867 |
| 2025-03-24 | 871 | 879 | 870 | 873 | 6,900 | 873 |
| 2025-03-21 | 868 | 873 | 860 | 865 | 6,900 | 865 |
| 2025-03-19 | 847 | 863 | 847 | 859 | 2,400 | 859 |
| 2025-03-18 | 855 | 855 | 844 | 844 | 1,000 | 844 |
| 2025-03-17 | 845 | 862 | 842 | 855 | 4,100 | 855 |
| 2025-03-14 | 854 | 854 | 849 | 849 | 200 | 849 |
| 2025-03-13 | 851 | 851 | 842 | 843 | 3,300 | 843 |
| 2025-03-12 | 848 | 852 | 844 | 851 | 4,400 | 851 |
| 2025-03-11 | 855 | 855 | 839 | 848 | 2,600 | 848 |
| 2025-03-10 | 858 | 867 | 856 | 856 | 1,700 | 856 |
| 2025-03-07 | 845 | 858 | 842 | 858 | 4,500 | 858 |
| 2025-03-06 | 839 | 857 | 839 | 857 | 4,300 | 857 |
| 2025-03-05 | 841 | 849 | 840 | 841 | 2,200 | 841 |
| 2025-03-04 | 872 | 872 | 846 | 849 | 12,600 | 849 |
| 2025-03-03 | 883 | 883 | 860 | 860 | 9,600 | 860 |
| 2025-02-28 | 851 | 878 | 850 | 871 | 19,800 | 871 |
| 2025-02-27 | 809 | 858 | 809 | 839 | 17,200 | 839 |
| 2025-02-26 | 806 | 808 | 800 | 800 | 3,000 | 800 |
| 2025-02-25 | 810 | 810 | 801 | 801 | 4,400 | 801 |
| 2025-02-21 | 812 | 821 | 812 | 814 | 4,500 | 814 |
| 2025-02-20 | 822 | 823 | 812 | 812 | 2,700 | 812 |
| 2025-02-19 | 828 | 837 | 825 | 825 | 4,000 | 825 |
| 2025-02-18 | 822 | 833 | 821 | 829 | 1,900 | 829 |
| 2025-02-17 | 838 | 838 | 832 | 832 | 2,100 | 832 |
| 2025-02-14 | 842 | 856 | 840 | 840 | 3,900 | 840 |
| 2025-02-13 | 852 | 852 | 841 | 841 | 8,600 | 841 |
| 2025-02-12 | 845 | 852 | 830 | 852 | 3,400 | 852 |
| 2025-02-10 | 844 | 863 | 826 | 834 | 10,000 | 834 |
| 2025-02-07 | 854 | 855 | 835 | 852 | 12,800 | 852 |
| 2025-02-06 | 828 | 858 | 820 | 849 | 64,800 | 849 |
| 2025-02-05 | 783 | 835 | 772 | 816 | 45,000 | 816 |
| 2025-02-04 | 760 | 774 | 760 | 768 | 2,900 | 768 |
| 2025-02-03 | 764 | 771 | 760 | 760 | 2,300 | 760 |
| 2025-01-31 | 760 | 775 | 760 | 770 | 2,400 | 770 |
| 2025-01-30 | 785 | 789 | 756 | 764 | 6,000 | 764 |
| 2025-01-29 | 782 | 790 | 781 | 789 | 2,900 | 789 |
| 2025-01-28 | 783 | 784 | 773 | 782 | 4,300 | 782 |
| 2025-01-27 | 799 | 799 | 784 | 787 | 3,200 | 787 |
| 2025-01-24 | 798 | 815 | 786 | 790 | 14,500 | 790 |
| 2025-01-23 | 745 | 860 | 743 | 804 | 79,600 | 804 |
| 2025-01-22 | 730 | 747 | 730 | 740 | 5,400 | 740 |
| 2025-01-21 | 738 | 738 | 726 | 729 | 3,600 | 729 |
| 2025-01-20 | 740 | 759 | 729 | 736 | 11,900 | 736 |
| 2025-01-17 | 740 | 748 | 738 | 739 | 16,600 | 739 |
| 2025-01-16 | 753 | 767 | 750 | 750 | 10,500 | 750 |
| 2025-01-15 | 781 | 790 | 750 | 751 | 19,500 | 751 |
| 2025-01-14 | 786 | 818 | 778 | 810 | 27,100 | 810 |
| 2025-01-10 | 756 | 790 | 756 | 786 | 14,100 | 786 |
| 2025-01-09 | 751 | 771 | 751 | 761 | 7,500 | 761 |
| 2025-01-08 | 770 | 770 | 748 | 761 | 8,300 | 761 |
| 2025-01-07 | 763 | 777 | 755 | 776 | 15,500 | 776 |
| 2025-01-06 | 747 | 767 | 742 | 767 | 15,000 | 767 |
分割・併合履歴 ： [2017-05-29]1株→0.1株