8046 丸藤シートパイル(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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,792 | 2,792 | 2,763 | 2,768 | 4,200 | 2,768 |
| 2025-01-23 | 2,787 | 2,787 | 2,760 | 2,786 | 2,500 | 2,786 |
| 2025-01-22 | 2,768 | 2,786 | 2,749 | 2,779 | 8,800 | 2,779 |
| 2025-01-21 | 2,762 | 2,869 | 2,762 | 2,767 | 14,800 | 2,767 |
| 2025-01-20 | 2,735 | 2,775 | 2,735 | 2,761 | 6,000 | 2,761 |
| 2025-01-17 | 2,732 | 2,751 | 2,702 | 2,735 | 6,000 | 2,735 |
| 2025-01-16 | 2,747 | 2,755 | 2,732 | 2,738 | 3,500 | 2,738 |
| 2025-01-15 | 2,761 | 2,761 | 2,733 | 2,738 | 2,800 | 2,738 |
| 2025-01-14 | 2,768 | 2,768 | 2,712 | 2,747 | 8,500 | 2,747 |
| 2025-01-10 | 2,780 | 2,780 | 2,755 | 2,770 | 3,800 | 2,770 |
| 2025-01-09 | 2,790 | 2,802 | 2,776 | 2,780 | 7,000 | 2,780 |
| 2025-01-08 | 2,793 | 2,824 | 2,785 | 2,785 | 6,300 | 2,785 |
| 2025-01-07 | 2,781 | 2,781 | 2,770 | 2,779 | 6,800 | 2,779 |
| 2025-01-06 | 2,781 | 2,799 | 2,768 | 2,780 | 5,200 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株