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