8160 (株)木曽路の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,063	2,090	2,053	2,087	122,200	2,087
2025-04-03	2,080	2,096	2,067	2,085	133,300	2,085
2025-04-02	2,121	2,128	2,102	2,102	104,200	2,102
2025-04-01	2,140	2,145	2,125	2,125	92,500	2,125
2025-03-31	2,141	2,158	2,128	2,131	143,000	2,131
2025-03-28	2,215	2,215	2,147	2,150	331,300	2,150
2025-03-27	2,259	2,261	2,236	2,258	219,600	2,258
2025-03-26	2,224	2,240	2,220	2,235	134,100	2,235
2025-03-25	2,215	2,229	2,214	2,224	79,100	2,224
2025-03-24	2,236	2,240	2,213	2,215	100,100	2,215
2025-03-21	2,211	2,230	2,206	2,220	98,400	2,220
2025-03-19	2,207	2,220	2,200	2,210	63,800	2,210
2025-03-18	2,197	2,213	2,195	2,207	89,900	2,207
2025-03-17	2,190	2,202	2,183	2,193	109,400	2,193
2025-03-14	2,189	2,203	2,182	2,190	63,600	2,190
2025-03-13	2,202	2,206	2,184	2,192	75,500	2,192
2025-03-12	2,180	2,203	2,172	2,200	82,500	2,200
2025-03-11	2,178	2,213	2,172	2,184	119,000	2,184
2025-03-10	2,225	2,228	2,174	2,182	167,700	2,182
2025-03-07	2,198	2,223	2,182	2,218	102,700	2,218
2025-03-06	2,175	2,198	2,170	2,198	96,400	2,198
2025-03-05	2,193	2,208	2,174	2,175	166,300	2,175
2025-03-04	2,195	2,200	2,170	2,174	91,500	2,174
2025-03-03	2,206	2,222	2,196	2,204	73,500	2,204
2025-02-28	2,200	2,214	2,186	2,188	74,200	2,188
2025-02-27	2,188	2,205	2,163	2,200	87,000	2,200
2025-02-26	2,169	2,183	2,163	2,180	100,200	2,180
2025-02-25	2,135	2,164	2,135	2,164	173,300	2,164
2025-02-21	2,151	2,151	2,127	2,136	153,000	2,136
2025-02-20	2,170	2,179	2,151	2,157	141,200	2,157
2025-02-19	2,173	2,184	2,163	2,181	79,500	2,181
2025-02-18	2,173	2,180	2,166	2,166	78,400	2,166
2025-02-17	2,187	2,205	2,175	2,175	82,400	2,175
2025-02-14	2,189	2,195	2,175	2,187	105,700	2,187
2025-02-13	2,200	2,208	2,187	2,196	89,200	2,196
2025-02-12	2,194	2,208	2,178	2,200	120,200	2,200
2025-02-10	2,180	2,230	2,180	2,214	152,800	2,214
2025-02-07	2,140	2,179	2,136	2,160	126,600	2,160
2025-02-06	2,160	2,176	2,160	2,163	67,500	2,163
2025-02-05	2,168	2,183	2,161	2,161	94,400	2,161
2025-02-04	2,167	2,167	2,147	2,150	87,100	2,150
2025-02-03	2,161	2,163	2,135	2,148	143,300	2,148
2025-01-31	2,170	2,178	2,158	2,171	68,200	2,171
2025-01-30	2,158	2,174	2,145	2,168	107,300	2,168
2025-01-29	2,160	2,160	2,139	2,150	61,400	2,150
2025-01-28	2,121	2,156	2,121	2,149	84,600	2,149
2025-01-27	2,110	2,141	2,109	2,141	89,600	2,141
2025-01-24	2,095	2,109	2,095	2,100	79,400	2,100
2025-01-23	2,097	2,097	2,081	2,087	47,700	2,087
2025-01-22	2,090	2,096	2,084	2,090	58,000	2,090
2025-01-21	2,077	2,092	2,077	2,090	47,900	2,090
2025-01-20	2,071	2,084	2,063	2,077	74,100	2,077
2025-01-17	2,075	2,084	2,056	2,071	63,700	2,071
2025-01-16	2,090	2,102	2,068	2,076	86,300	2,076
2025-01-15	2,073	2,091	2,071	2,082	80,000	2,082
2025-01-14	2,075	2,075	2,050	2,064	84,600	2,064
2025-01-10	2,058	2,074	2,053	2,067	75,600	2,067
2025-01-09	2,051	2,071	2,040	2,062	137,300	2,062
2025-01-08	2,097	2,098	2,051	2,051	146,600	2,051
2025-01-07	2,089	2,089	2,062	2,087	88,400	2,087
2025-01-06	2,119	2,120	2,070	2,070	174,300	2,070

分割・併合履歴： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8160 (株)木曽路 の時系列データ [2025年度]

8160 (株)木曽路の時系列データ [2025年度]