8011 (株)三陽商会 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 | 2,647 | 2,652 | 2,534 | 2,602 | 126,400 | 2,602 |
| 2025-04-03 | 2,687 | 2,693 | 2,648 | 2,692 | 90,800 | 2,692 |
| 2025-04-02 | 2,729 | 2,767 | 2,719 | 2,737 | 80,800 | 2,737 |
| 2025-04-01 | 2,787 | 2,798 | 2,715 | 2,729 | 65,300 | 2,729 |
| 2025-03-31 | 2,800 | 2,800 | 2,735 | 2,737 | 76,200 | 2,737 |
| 2025-03-28 | 2,841 | 2,852 | 2,822 | 2,825 | 42,400 | 2,825 |
| 2025-03-27 | 2,849 | 2,867 | 2,840 | 2,867 | 53,900 | 2,867 |
| 2025-03-26 | 2,890 | 2,892 | 2,850 | 2,861 | 66,900 | 2,861 |
| 2025-03-25 | 2,883 | 2,903 | 2,861 | 2,889 | 63,800 | 2,889 |
| 2025-03-24 | 2,916 | 2,922 | 2,866 | 2,872 | 60,900 | 2,872 |
| 2025-03-21 | 2,880 | 2,934 | 2,866 | 2,918 | 103,100 | 2,918 |
| 2025-03-19 | 2,859 | 2,918 | 2,858 | 2,888 | 161,100 | 2,888 |
| 2025-03-18 | 2,850 | 2,887 | 2,839 | 2,861 | 90,700 | 2,861 |
| 2025-03-17 | 2,825 | 2,863 | 2,825 | 2,858 | 95,500 | 2,858 |
| 2025-03-14 | 2,838 | 2,839 | 2,811 | 2,823 | 43,200 | 2,823 |
| 2025-03-13 | 2,854 | 2,861 | 2,807 | 2,822 | 63,900 | 2,822 |
| 2025-03-12 | 2,817 | 2,874 | 2,813 | 2,854 | 123,100 | 2,854 |
| 2025-03-11 | 2,764 | 2,822 | 2,745 | 2,822 | 103,300 | 2,822 |
| 2025-03-10 | 2,711 | 2,780 | 2,711 | 2,773 | 85,100 | 2,773 |
| 2025-03-07 | 2,780 | 2,780 | 2,726 | 2,742 | 88,000 | 2,742 |
| 2025-03-06 | 2,792 | 2,792 | 2,766 | 2,783 | 100,100 | 2,783 |
| 2025-03-05 | 2,817 | 2,833 | 2,777 | 2,793 | 122,500 | 2,793 |
| 2025-03-04 | 2,800 | 2,812 | 2,748 | 2,812 | 92,900 | 2,812 |
| 2025-03-03 | 2,765 | 2,812 | 2,744 | 2,801 | 214,600 | 2,801 |
| 2025-02-28 | 2,731 | 2,782 | 2,709 | 2,765 | 271,500 | 2,765 |
| 2025-02-27 | 2,679 | 2,778 | 2,641 | 2,748 | 505,500 | 2,748 |
| 2025-02-26 | 2,775 | 2,800 | 2,764 | 2,781 | 357,700 | 2,781 |
| 2025-02-25 | 2,794 | 2,794 | 2,752 | 2,784 | 212,800 | 2,784 |
| 2025-02-21 | 2,786 | 2,804 | 2,771 | 2,794 | 154,600 | 2,794 |
| 2025-02-20 | 2,840 | 2,858 | 2,785 | 2,807 | 219,100 | 2,807 |
| 2025-02-19 | 2,865 | 2,872 | 2,831 | 2,831 | 123,500 | 2,831 |
| 2025-02-18 | 2,858 | 2,891 | 2,821 | 2,850 | 130,400 | 2,850 |
| 2025-02-17 | 2,930 | 2,930 | 2,852 | 2,857 | 152,400 | 2,857 |
| 2025-02-14 | 2,965 | 2,970 | 2,906 | 2,908 | 196,900 | 2,908 |
| 2025-02-13 | 2,896 | 2,929 | 2,880 | 2,921 | 90,000 | 2,921 |
| 2025-02-12 | 2,871 | 2,903 | 2,852 | 2,870 | 151,800 | 2,870 |
| 2025-02-10 | 2,888 | 2,888 | 2,839 | 2,867 | 138,700 | 2,867 |
| 2025-02-07 | 2,879 | 2,918 | 2,867 | 2,891 | 109,200 | 2,891 |
| 2025-02-06 | 2,931 | 2,932 | 2,889 | 2,891 | 135,800 | 2,891 |
| 2025-02-05 | 2,951 | 2,970 | 2,917 | 2,932 | 125,600 | 2,932 |
| 2025-02-04 | 3,025 | 3,050 | 2,978 | 2,978 | 129,700 | 2,978 |
| 2025-02-03 | 3,050 | 3,050 | 3,005 | 3,005 | 120,000 | 3,005 |
| 2025-01-31 | 3,125 | 3,125 | 3,055 | 3,060 | 108,100 | 3,060 |
| 2025-01-30 | 3,095 | 3,150 | 3,095 | 3,125 | 88,200 | 3,125 |
| 2025-01-29 | 3,105 | 3,125 | 3,090 | 3,095 | 56,800 | 3,095 |
| 2025-01-28 | 3,105 | 3,130 | 3,090 | 3,105 | 53,700 | 3,105 |
| 2025-01-27 | 3,095 | 3,135 | 3,080 | 3,105 | 79,700 | 3,105 |
| 2025-01-24 | 3,100 | 3,100 | 3,060 | 3,075 | 113,100 | 3,075 |
| 2025-01-23 | 3,100 | 3,150 | 3,090 | 3,100 | 84,900 | 3,100 |
| 2025-01-22 | 3,040 | 3,105 | 3,035 | 3,090 | 117,900 | 3,090 |
| 2025-01-21 | 3,000 | 3,040 | 3,000 | 3,025 | 53,100 | 3,025 |
| 2025-01-20 | 3,015 | 3,045 | 3,005 | 3,015 | 70,900 | 3,015 |
| 2025-01-17 | 3,005 | 3,010 | 2,941 | 2,987 | 75,600 | 2,987 |
| 2025-01-16 | 3,015 | 3,065 | 2,972 | 3,005 | 88,900 | 3,005 |
| 2025-01-15 | 2,989 | 3,010 | 2,945 | 3,010 | 123,600 | 3,010 |
| 2025-01-14 | 2,936 | 3,025 | 2,920 | 3,020 | 115,900 | 3,020 |
| 2025-01-10 | 2,924 | 2,947 | 2,915 | 2,935 | 79,800 | 2,935 |
| 2025-01-09 | 2,968 | 3,000 | 2,940 | 2,945 | 103,600 | 2,945 |
| 2025-01-08 | 2,944 | 2,965 | 2,915 | 2,948 | 114,400 | 2,948 |
| 2025-01-07 | 3,005 | 3,035 | 2,939 | 2,944 | 157,000 | 2,944 |
| 2025-01-06 | 2,950 | 3,050 | 2,940 | 3,005 | 238,500 | 3,005 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株