1. HOME >
  2. 株価時系列 >
  3. 8020

8020 兼松(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
2025-04-092,147.52,1692,094.52,132.5685,8002,132.50
2025-04-082,124.52,2192,1242,197.5510,8002,197.50
2025-04-072,0652,1472,030.52,067930,9002,067
2025-04-042,3012,3302,2182,271530,7002,271
2025-04-032,356.52,4002,3472,378.5492,8002,378.50
2025-04-022,5062,518.52,4642,483370,5002,483
2025-04-012,5452,5632,498.52,505.5283,3002,505.50
2025-03-312,5322,538.52,4942,518359,1002,518
2025-03-282,570.52,5872,552.52,579459,4002,579
2025-03-272,6382,6402,613.52,635359,4002,635
2025-03-262,6382,6422,610.52,630330,2002,630
2025-03-252,6002,6182,5902,610.5309,8002,610.50
2025-03-242,6502,6522,5882,595465,7002,595
2025-03-212,668.52,6752,6512,651439,5002,651
2025-03-192,6282,6802,621.52,663377,2002,663
2025-03-182,634.52,658.52,6172,628391,8002,628
2025-03-172,5762,610.52,575.52,604285,0002,604
2025-03-142,5602,5752,5522,574240,0002,574
2025-03-132,5452,5692,5432,565330,1002,565
2025-03-122,5132,5362,5052,533.5416,2002,533.50
2025-03-112,5502,5622,5032,538396,5002,538
2025-03-102,599.52,6072,581.52,591246,4002,591
2025-03-072,5612,5952,5602,584316,7002,584
2025-03-062,595.52,622.52,5812,585.5415,1002,585.50
2025-03-052,540.52,5752,5362,561406,6002,561
2025-03-042,536.52,5552,517.52,539.5292,6002,539.50
2025-03-032,5132,536.52,5102,536.5267,5002,536.50
2025-02-282,5182,5412,4872,487457,5002,487
2025-02-272,5122,5262,509.52,524274,3002,524
2025-02-262,5412,559.52,4812,490416,7002,490
2025-02-252,6002,6422,538.52,541964,3002,541
2025-02-212,4872,532.52,475.52,511.5523,3002,511.50
2025-02-202,5252,5252,4652,465356,0002,465
2025-02-192,4932,528.52,481.52,514446,4002,514
2025-02-182,4682,488.52,465.52,480293,5002,480
2025-02-172,510.52,5152,462.52,462.5338,5002,462.50
2025-02-142,5192,5332,4882,498322,5002,498
2025-02-132,5072,522.52,504.52,517325,2002,517
2025-02-122,5292,537.52,4852,506391,2002,506
2025-02-102,5472,5472,4982,528528,0002,528
2025-02-072,6302,645.52,551.52,597625,0002,597
2025-02-062,5602,6232,5532,623385,3002,623
2025-02-052,5632,584.52,5452,559.5429,3002,559.50
2025-02-042,5882,588.52,553.52,568376,7002,568
2025-02-032,582.52,5892,542.52,542.5380,9002,542.50
2025-01-312,6272,631.52,6072,611.5164,0002,611.50
2025-01-302,6022,6262,598.52,626184,7002,626
2025-01-292,5812,6292,5782,616349,2002,616
2025-01-282,5722,5912,5622,583220,8002,583
2025-01-272,5502,5922,527.52,573.5420,2002,573.50
2025-01-242,5402,545.52,5082,523229,7002,523
2025-01-232,5102,538.52,5102,526.5274,5002,526.50
2025-01-222,517.52,523.52,501.52,518256,9002,518
2025-01-212,5302,5312,4942,516.5280,1002,516.50
2025-01-202,5082,5302,5022,530283,4002,530
2025-01-172,472.52,493.52,4552,493.5365,2002,493.50
2025-01-162,4982,501.52,4662,481.5323,0002,481.50
2025-01-152,5052,5112,458.52,489391,9002,489
2025-01-142,5302,536.52,486.52,498.5476,8002,498.50
2025-01-102,5462,562.52,524.52,533.5297,0002,533.50
2025-01-092,5782,5782,5452,550.5265,2002,550.50
2025-01-082,6182,6192,571.52,578314,2002,578
2025-01-072,630.52,6442,605.52,622.5303,1002,622.50
2025-01-062,6502,656.52,6022,622.5331,2002,622.50

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株