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
2025-02-132,8962,9292,8802,92190,0002,921
2025-02-122,8712,9032,8522,870151,8002,870
2025-02-102,8882,8882,8392,867138,7002,867
2025-02-072,8792,9182,8672,891109,2002,891
2025-02-062,9312,9322,8892,891135,8002,891
2025-02-052,9512,9702,9172,932125,6002,932
2025-02-043,0253,0502,9782,978129,7002,978
2025-02-033,0503,0503,0053,005120,0003,005
2025-01-313,1253,1253,0553,060108,1003,060
2025-01-303,0953,1503,0953,12588,2003,125
2025-01-293,1053,1253,0903,09556,8003,095
2025-01-283,1053,1303,0903,10553,7003,105
2025-01-273,0953,1353,0803,10579,7003,105
2025-01-243,1003,1003,0603,075113,1003,075
2025-01-233,1003,1503,0903,10084,9003,100
2025-01-223,0403,1053,0353,090117,9003,090
2025-01-213,0003,0403,0003,02553,1003,025
2025-01-203,0153,0453,0053,01570,9003,015
2025-01-173,0053,0102,9412,98775,6002,987
2025-01-163,0153,0652,9723,00588,9003,005
2025-01-152,9893,0102,9453,010123,6003,010
2025-01-142,9363,0252,9203,020115,9003,020
2025-01-102,9242,9472,9152,93579,8002,935
2025-01-092,9683,0002,9402,945103,6002,945
2025-01-082,9442,9652,9152,948114,4002,948
2025-01-073,0053,0352,9392,944157,0002,944
2025-01-062,9503,0502,9403,005238,5003,005

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