8165 (株)千趣会 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 255 | 255 | 247 | 247 | 102,200 | 247 |
| 2025-04-03 | 260 | 262 | 254 | 260 | 66,700 | 260 |
| 2025-04-02 | 268 | 268 | 263 | 263 | 46,000 | 263 |
| 2025-04-01 | 271 | 271 | 264 | 264 | 95,600 | 264 |
| 2025-03-31 | 272 | 275 | 271 | 271 | 91,700 | 271 |
| 2025-03-28 | 272 | 277 | 271 | 276 | 85,600 | 276 |
| 2025-03-27 | 268 | 273 | 268 | 273 | 106,200 | 273 |
| 2025-03-26 | 270 | 271 | 268 | 271 | 50,400 | 271 |
| 2025-03-25 | 270 | 272 | 269 | 270 | 39,300 | 270 |
| 2025-03-24 | 274 | 274 | 270 | 270 | 60,700 | 270 |
| 2025-03-21 | 271 | 274 | 270 | 273 | 52,900 | 273 |
| 2025-03-19 | 268 | 272 | 268 | 272 | 37,900 | 272 |
| 2025-03-18 | 268 | 270 | 268 | 270 | 57,900 | 270 |
| 2025-03-17 | 260 | 269 | 260 | 267 | 92,900 | 267 |
| 2025-03-14 | 253 | 259 | 253 | 259 | 52,800 | 259 |
| 2025-03-13 | 255 | 255 | 250 | 253 | 62,900 | 253 |
| 2025-03-12 | 243 | 258 | 243 | 255 | 88,700 | 255 |
| 2025-03-11 | 255 | 256 | 240 | 241 | 156,200 | 241 |
| 2025-03-10 | 252 | 258 | 252 | 258 | 59,600 | 258 |
| 2025-03-07 | 251 | 252 | 250 | 251 | 40,300 | 251 |
| 2025-03-06 | 249 | 251 | 249 | 251 | 61,800 | 251 |
| 2025-03-05 | 248 | 248 | 245 | 248 | 34,500 | 248 |
| 2025-03-04 | 248 | 248 | 246 | 246 | 31,400 | 246 |
| 2025-03-03 | 242 | 248 | 242 | 248 | 45,600 | 248 |
| 2025-02-28 | 242 | 244 | 239 | 240 | 44,200 | 240 |
| 2025-02-27 | 240 | 242 | 239 | 242 | 54,800 | 242 |
| 2025-02-26 | 239 | 242 | 237 | 240 | 48,500 | 240 |
| 2025-02-25 | 235 | 242 | 235 | 239 | 78,900 | 239 |
| 2025-02-21 | 234 | 236 | 234 | 236 | 33,100 | 236 |
| 2025-02-20 | 237 | 237 | 234 | 234 | 56,400 | 234 |
| 2025-02-19 | 236 | 239 | 236 | 236 | 24,900 | 236 |
| 2025-02-18 | 237 | 237 | 235 | 235 | 47,300 | 235 |
| 2025-02-17 | 238 | 241 | 237 | 237 | 58,500 | 237 |
| 2025-02-14 | 243 | 246 | 236 | 238 | 114,000 | 238 |
| 2025-02-13 | 239 | 243 | 239 | 243 | 71,100 | 243 |
| 2025-02-12 | 242 | 243 | 239 | 239 | 47,100 | 239 |
| 2025-02-10 | 236 | 242 | 236 | 240 | 48,100 | 240 |
| 2025-02-07 | 236 | 238 | 235 | 236 | 64,700 | 236 |
| 2025-02-06 | 231 | 237 | 231 | 237 | 63,100 | 237 |
| 2025-02-05 | 230 | 233 | 230 | 231 | 53,600 | 231 |
| 2025-02-04 | 228 | 231 | 228 | 229 | 55,300 | 229 |
| 2025-02-03 | 232 | 232 | 226 | 226 | 135,300 | 226 |
| 2025-01-31 | 233 | 233 | 230 | 231 | 71,900 | 231 |
| 2025-01-30 | 233 | 234 | 231 | 234 | 62,600 | 234 |
| 2025-01-29 | 236 | 236 | 233 | 235 | 84,800 | 235 |
| 2025-01-28 | 238 | 238 | 231 | 236 | 102,300 | 236 |
| 2025-01-27 | 236 | 240 | 233 | 239 | 109,700 | 239 |
| 2025-01-24 | 228 | 235 | 227 | 234 | 164,300 | 234 |
| 2025-01-23 | 228 | 228 | 224 | 227 | 87,000 | 227 |
| 2025-01-22 | 224 | 228 | 221 | 228 | 158,500 | 228 |
| 2025-01-21 | 228 | 228 | 221 | 222 | 160,400 | 222 |
| 2025-01-20 | 231 | 231 | 222 | 224 | 174,700 | 224 |
| 2025-01-17 | 225 | 231 | 222 | 229 | 252,700 | 229 |
| 2025-01-16 | 241 | 242 | 225 | 226 | 312,400 | 226 |
| 2025-01-15 | 248 | 249 | 242 | 242 | 205,200 | 242 |
| 2025-01-14 | 259 | 259 | 248 | 248 | 169,400 | 248 |
| 2025-01-10 | 263 | 263 | 258 | 259 | 136,700 | 259 |
| 2025-01-09 | 272 | 272 | 263 | 263 | 169,700 | 263 |
| 2025-01-08 | 277 | 277 | 272 | 272 | 117,600 | 272 |
| 2025-01-07 | 283 | 283 | 277 | 278 | 111,700 | 278 |
| 2025-01-06 | 285 | 286 | 281 | 281 | 127,400 | 281 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株