8103 明和産業(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 630 | 634 | 622 | 630 | 134,700 | 630 |
| 2025-04-08 | 629 | 644 | 629 | 638 | 173,400 | 638 |
| 2025-04-07 | 600 | 621 | 593 | 609 | 284,700 | 609 |
| 2025-04-04 | 659 | 661 | 634 | 645 | 177,000 | 645 |
| 2025-04-03 | 673 | 676 | 666 | 669 | 137,400 | 669 |
| 2025-04-02 | 691 | 698 | 685 | 689 | 107,200 | 689 |
| 2025-04-01 | 700 | 704 | 690 | 692 | 109,000 | 692 |
| 2025-03-31 | 705 | 705 | 693 | 696 | 140,600 | 696 |
| 2025-03-28 | 686 | 724 | 686 | 716 | 410,400 | 716 |
| 2025-03-27 | 726 | 729 | 722 | 729 | 366,300 | 729 |
| 2025-03-26 | 731 | 731 | 727 | 730 | 150,900 | 730 |
| 2025-03-25 | 730 | 731 | 725 | 728 | 161,000 | 728 |
| 2025-03-24 | 739 | 741 | 730 | 730 | 180,200 | 730 |
| 2025-03-21 | 738 | 742 | 738 | 738 | 104,300 | 738 |
| 2025-03-19 | 736 | 744 | 736 | 742 | 214,700 | 742 |
| 2025-03-18 | 736 | 739 | 732 | 732 | 97,300 | 732 |
| 2025-03-17 | 729 | 736 | 729 | 732 | 95,600 | 732 |
| 2025-03-14 | 722 | 731 | 722 | 728 | 77,300 | 728 |
| 2025-03-13 | 729 | 731 | 723 | 723 | 89,000 | 723 |
| 2025-03-12 | 721 | 729 | 721 | 725 | 70,400 | 725 |
| 2025-03-11 | 725 | 726 | 716 | 724 | 113,400 | 724 |
| 2025-03-10 | 733 | 735 | 730 | 730 | 74,800 | 730 |
| 2025-03-07 | 725 | 738 | 723 | 733 | 105,800 | 733 |
| 2025-03-06 | 734 | 738 | 731 | 731 | 118,100 | 731 |
| 2025-03-05 | 727 | 734 | 726 | 732 | 86,200 | 732 |
| 2025-03-04 | 725 | 729 | 714 | 726 | 105,300 | 726 |
| 2025-03-03 | 719 | 723 | 714 | 723 | 88,000 | 723 |
| 2025-02-28 | 717 | 720 | 708 | 710 | 102,800 | 710 |
| 2025-02-27 | 712 | 717 | 712 | 716 | 34,300 | 716 |
| 2025-02-26 | 711 | 714 | 707 | 712 | 74,800 | 712 |
| 2025-02-25 | 713 | 716 | 708 | 711 | 61,000 | 711 |
| 2025-02-21 | 712 | 715 | 706 | 714 | 92,300 | 714 |
| 2025-02-20 | 719 | 722 | 711 | 713 | 85,900 | 713 |
| 2025-02-19 | 720 | 739 | 718 | 721 | 235,900 | 721 |
| 2025-02-18 | 726 | 726 | 717 | 720 | 101,600 | 720 |
| 2025-02-17 | 732 | 737 | 727 | 730 | 108,000 | 730 |
| 2025-02-14 | 733 | 736 | 730 | 731 | 133,800 | 731 |
| 2025-02-13 | 735 | 735 | 728 | 733 | 93,300 | 733 |
| 2025-02-12 | 735 | 740 | 723 | 730 | 180,800 | 730 |
| 2025-02-10 | 713 | 722 | 713 | 720 | 151,300 | 720 |
| 2025-02-07 | 709 | 715 | 708 | 713 | 69,800 | 713 |
| 2025-02-06 | 714 | 718 | 710 | 710 | 86,100 | 710 |
| 2025-02-05 | 708 | 715 | 708 | 714 | 113,300 | 714 |
| 2025-02-04 | 701 | 711 | 701 | 706 | 190,100 | 706 |
| 2025-02-03 | 690 | 705 | 685 | 702 | 326,700 | 702 |
| 2025-01-31 | 660 | 695 | 652 | 692 | 621,900 | 692 |
| 2025-01-30 | 653 | 659 | 653 | 657 | 90,400 | 657 |
| 2025-01-29 | 649 | 657 | 649 | 657 | 85,600 | 657 |
| 2025-01-28 | 646 | 654 | 646 | 651 | 67,700 | 651 |
| 2025-01-27 | 646 | 650 | 645 | 649 | 83,700 | 649 |
| 2025-01-24 | 640 | 644 | 639 | 642 | 76,400 | 642 |
| 2025-01-23 | 644 | 644 | 638 | 638 | 38,800 | 638 |
| 2025-01-22 | 640 | 644 | 640 | 643 | 47,100 | 643 |
| 2025-01-21 | 639 | 639 | 637 | 638 | 58,500 | 638 |
| 2025-01-20 | 641 | 643 | 639 | 639 | 52,500 | 639 |
| 2025-01-17 | 636 | 636 | 633 | 633 | 77,000 | 633 |
| 2025-01-16 | 641 | 642 | 636 | 636 | 75,500 | 636 |
| 2025-01-15 | 640 | 644 | 639 | 640 | 33,400 | 640 |
| 2025-01-14 | 644 | 644 | 638 | 638 | 63,100 | 638 |
| 2025-01-10 | 645 | 645 | 640 | 640 | 61,900 | 640 |
| 2025-01-09 | 649 | 649 | 641 | 641 | 83,000 | 641 |
| 2025-01-08 | 651 | 651 | 646 | 648 | 61,100 | 648 |
| 2025-01-07 | 655 | 655 | 647 | 649 | 90,400 | 649 |
| 2025-01-06 | 655 | 656 | 649 | 651 | 81,000 | 651 |
分割・併合履歴 ： なし