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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 223 | 224 | 223 | 223 | 113,500 | 223 |
| 2025-12-04 | 224 | 225 | 224 | 224 | 103,300 | 224 |
| 2025-12-03 | 226 | 227 | 223 | 223 | 110,600 | 223 |
| 2025-12-02 | 228 | 229 | 225 | 226 | 147,100 | 226 |
| 2025-12-01 | 233 | 233 | 228 | 228 | 144,200 | 228 |
| 2025-11-28 | 232 | 233 | 230 | 233 | 106,300 | 233 |
| 2025-11-27 | 230 | 232 | 229 | 231 | 129,600 | 231 |
| 2025-11-26 | 226 | 229 | 226 | 229 | 108,800 | 229 |
| 2025-11-25 | 225 | 227 | 224 | 225 | 108,100 | 225 |
| 2025-11-21 | 221 | 224 | 221 | 224 | 134,800 | 224 |
| 2025-11-20 | 222 | 222 | 220 | 221 | 107,700 | 221 |
| 2025-11-19 | 222 | 222 | 220 | 221 | 103,800 | 221 |
| 2025-11-18 | 222 | 222 | 220 | 221 | 102,800 | 221 |
| 2025-11-17 | 224 | 224 | 220 | 222 | 141,300 | 222 |
| 2025-11-14 | 223 | 225 | 223 | 224 | 78,600 | 224 |
| 2025-11-13 | 224 | 224 | 223 | 224 | 84,500 | 224 |
| 2025-11-12 | 220 | 226 | 220 | 223 | 284,300 | 223 |
| 2025-11-11 | 221 | 222 | 219 | 219 | 150,200 | 219 |
| 2025-11-10 | 222 | 222 | 220 | 220 | 174,700 | 220 |
| 2025-11-07 | 223 | 223 | 221 | 221 | 274,300 | 221 |
| 2025-11-06 | 226 | 226 | 223 | 223 | 200,300 | 223 |
| 2025-11-05 | 226 | 227 | 225 | 225 | 90,200 | 225 |
| 2025-11-04 | 227 | 228 | 226 | 226 | 128,600 | 226 |
| 2025-10-31 | 228 | 229 | 227 | 227 | 89,700 | 227 |
| 2025-10-30 | 229 | 230 | 228 | 228 | 82,700 | 228 |
| 2025-10-29 | 231 | 231 | 229 | 229 | 133,500 | 229 |
| 2025-10-28 | 233 | 233 | 231 | 231 | 115,100 | 231 |
| 2025-10-27 | 233 | 234 | 232 | 232 | 75,000 | 232 |
| 2025-10-24 | 233 | 234 | 233 | 233 | 77,500 | 233 |
| 2025-10-23 | 234 | 235 | 233 | 234 | 75,700 | 234 |
| 2025-10-22 | 234 | 236 | 233 | 234 | 71,100 | 234 |
| 2025-10-21 | 234 | 235 | 233 | 233 | 64,600 | 233 |
| 2025-10-20 | 233 | 234 | 232 | 234 | 110,800 | 234 |
| 2025-10-17 | 233 | 234 | 232 | 232 | 57,300 | 232 |
| 2025-10-16 | 234 | 235 | 233 | 233 | 43,600 | 233 |
| 2025-10-15 | 233 | 235 | 233 | 233 | 72,700 | 233 |
| 2025-10-14 | 235 | 235 | 231 | 231 | 129,600 | 231 |
| 2025-10-10 | 237 | 238 | 235 | 235 | 95,200 | 235 |
| 2025-10-09 | 239 | 239 | 237 | 237 | 63,000 | 237 |
| 2025-10-08 | 238 | 239 | 238 | 238 | 72,800 | 238 |
| 2025-10-07 | 240 | 240 | 238 | 238 | 65,600 | 238 |
| 2025-10-06 | 240 | 240 | 238 | 239 | 75,700 | 239 |
| 2025-10-03 | 238 | 239 | 238 | 238 | 53,400 | 238 |
| 2025-10-02 | 241 | 241 | 238 | 238 | 114,800 | 238 |
| 2025-10-01 | 242 | 243 | 241 | 241 | 105,900 | 241 |
| 2025-09-30 | 244 | 244 | 242 | 242 | 43,900 | 242 |
| 2025-09-29 | 244 | 244 | 243 | 243 | 66,500 | 243 |
| 2025-09-26 | 242 | 244 | 242 | 244 | 68,100 | 244 |
| 2025-09-25 | 243 | 244 | 242 | 244 | 98,900 | 244 |
| 2025-09-24 | 243 | 244 | 242 | 243 | 79,600 | 243 |
| 2025-09-22 | 244 | 244 | 243 | 243 | 47,900 | 243 |
| 2025-09-19 | 244 | 245 | 243 | 243 | 51,900 | 243 |
| 2025-09-18 | 243 | 244 | 242 | 244 | 39,500 | 244 |
| 2025-09-17 | 244 | 244 | 242 | 242 | 66,400 | 242 |
| 2025-09-16 | 245 | 246 | 244 | 246 | 56,900 | 246 |
| 2025-09-12 | 245 | 246 | 244 | 244 | 58,100 | 244 |
| 2025-09-11 | 245 | 246 | 245 | 246 | 23,700 | 246 |
| 2025-09-10 | 246 | 246 | 245 | 245 | 32,800 | 245 |
| 2025-09-09 | 247 | 247 | 245 | 245 | 39,600 | 245 |
| 2025-09-08 | 245 | 247 | 244 | 247 | 51,100 | 247 |
| 2025-09-05 | 244 | 245 | 243 | 244 | 60,300 | 244 |
| 2025-09-04 | 244 | 244 | 243 | 243 | 48,700 | 243 |
| 2025-09-03 | 243 | 245 | 242 | 244 | 61,000 | 244 |
| 2025-09-02 | 242 | 243 | 241 | 242 | 45,900 | 242 |
| 2025-09-01 | 239 | 244 | 237 | 241 | 105,900 | 241 |
| 2025-08-29 | 244 | 245 | 235 | 235 | 242,000 | 235 |
| 2025-08-28 | 245 | 245 | 242 | 244 | 60,800 | 244 |
| 2025-08-27 | 246 | 247 | 240 | 242 | 167,100 | 242 |
| 2025-08-26 | 247 | 249 | 247 | 247 | 47,800 | 247 |
| 2025-08-25 | 249 | 249 | 247 | 248 | 87,800 | 248 |
| 2025-08-22 | 248 | 250 | 247 | 249 | 74,600 | 249 |
| 2025-08-21 | 250 | 251 | 248 | 248 | 74,400 | 248 |
| 2025-08-20 | 250 | 251 | 250 | 250 | 40,900 | 250 |
| 2025-08-19 | 250 | 251 | 249 | 250 | 48,000 | 250 |
| 2025-08-18 | 250 | 251 | 249 | 250 | 54,700 | 250 |
| 2025-08-15 | 250 | 251 | 248 | 251 | 54,900 | 251 |
| 2025-08-14 | 248 | 250 | 246 | 250 | 54,300 | 250 |
| 2025-08-13 | 249 | 249 | 245 | 249 | 73,100 | 249 |
| 2025-08-12 | 248 | 248 | 246 | 248 | 59,200 | 248 |
| 2025-08-08 | 247 | 249 | 245 | 249 | 95,200 | 249 |
| 2025-08-07 | 246 | 250 | 244 | 248 | 72,900 | 248 |
| 2025-08-06 | 244 | 247 | 244 | 247 | 46,000 | 247 |
| 2025-08-05 | 245 | 245 | 243 | 244 | 51,800 | 244 |
| 2025-08-04 | 243 | 246 | 241 | 244 | 65,400 | 244 |
| 2025-08-01 | 242 | 244 | 242 | 244 | 56,800 | 244 |
| 2025-07-31 | 241 | 242 | 241 | 242 | 62,200 | 242 |
| 2025-07-30 | 241 | 242 | 239 | 240 | 81,100 | 240 |
| 2025-07-29 | 241 | 242 | 241 | 241 | 43,600 | 241 |
| 2025-07-28 | 243 | 244 | 241 | 241 | 56,400 | 241 |
| 2025-07-25 | 244 | 245 | 242 | 243 | 65,700 | 243 |
| 2025-07-24 | 243 | 244 | 242 | 244 | 47,300 | 244 |
| 2025-07-23 | 239 | 243 | 239 | 243 | 73,800 | 243 |
| 2025-07-22 | 242 | 242 | 239 | 239 | 51,700 | 239 |
| 2025-07-18 | 244 | 245 | 240 | 240 | 88,700 | 240 |
| 2025-07-17 | 243 | 245 | 242 | 243 | 47,600 | 243 |
| 2025-07-16 | 246 | 246 | 242 | 242 | 79,700 | 242 |
| 2025-07-15 | 248 | 248 | 245 | 246 | 63,900 | 246 |
| 2025-07-14 | 244 | 248 | 242 | 248 | 75,600 | 248 |
| 2025-07-11 | 243 | 245 | 243 | 244 | 58,700 | 244 |
| 2025-07-10 | 244 | 245 | 242 | 242 | 109,500 | 242 |
| 2025-07-09 | 241 | 248 | 241 | 245 | 100,900 | 245 |
| 2025-07-08 | 240 | 243 | 239 | 240 | 73,400 | 240 |
| 2025-07-07 | 241 | 242 | 239 | 239 | 60,500 | 239 |
| 2025-07-04 | 242 | 242 | 240 | 241 | 111,500 | 241 |
| 2025-07-03 | 243 | 244 | 241 | 241 | 76,700 | 241 |
| 2025-07-02 | 242 | 245 | 241 | 243 | 76,400 | 243 |
| 2025-07-01 | 244 | 246 | 241 | 242 | 75,900 | 242 |
| 2025-06-30 | 247 | 248 | 244 | 244 | 166,500 | 244 |
| 2025-06-27 | 256 | 257 | 250 | 250 | 537,900 | 250 |
| 2025-06-26 | 263 | 264 | 260 | 261 | 368,300 | 261 |
| 2025-06-25 | 262 | 263 | 260 | 261 | 210,200 | 261 |
| 2025-06-24 | 266 | 266 | 261 | 262 | 140,100 | 262 |
| 2025-06-23 | 265 | 267 | 264 | 264 | 135,400 | 264 |
| 2025-06-20 | 266 | 267 | 264 | 265 | 90,100 | 265 |
| 2025-06-19 | 267 | 267 | 265 | 265 | 50,700 | 265 |
| 2025-06-18 | 264 | 266 | 263 | 266 | 76,000 | 266 |
| 2025-06-17 | 265 | 265 | 263 | 263 | 38,200 | 263 |
| 2025-06-16 | 264 | 265 | 262 | 264 | 41,000 | 264 |
| 2025-06-13 | 262 | 264 | 261 | 261 | 88,500 | 261 |
| 2025-06-12 | 263 | 265 | 262 | 262 | 68,100 | 262 |
| 2025-06-11 | 262 | 263 | 261 | 262 | 71,300 | 262 |
| 2025-06-10 | 263 | 263 | 261 | 261 | 105,500 | 261 |
| 2025-06-09 | 263 | 264 | 261 | 261 | 274,000 | 261 |
| 2025-06-06 | 264 | 275 | 261 | 263 | 349,900 | 263 |
| 2025-06-05 | 265 | 271 | 264 | 264 | 148,300 | 264 |
| 2025-06-04 | 265 | 268 | 265 | 265 | 67,800 | 265 |
| 2025-06-03 | 267 | 268 | 265 | 265 | 49,000 | 265 |
| 2025-06-02 | 270 | 270 | 266 | 266 | 96,800 | 266 |
| 2025-05-30 | 270 | 274 | 270 | 270 | 66,300 | 270 |
| 2025-05-29 | 272 | 274 | 271 | 272 | 69,900 | 272 |
| 2025-05-28 | 270 | 272 | 270 | 270 | 59,800 | 270 |
| 2025-05-27 | 269 | 272 | 267 | 272 | 32,600 | 272 |
| 2025-05-26 | 264 | 270 | 264 | 267 | 51,600 | 267 |
| 2025-05-23 | 267 | 267 | 263 | 263 | 51,900 | 263 |
| 2025-05-22 | 266 | 269 | 265 | 266 | 53,300 | 266 |
| 2025-05-21 | 272 | 273 | 265 | 265 | 71,400 | 265 |
| 2025-05-20 | 275 | 275 | 270 | 270 | 44,500 | 270 |
| 2025-05-19 | 277 | 278 | 274 | 275 | 51,000 | 275 |
| 2025-05-16 | 279 | 279 | 275 | 275 | 48,400 | 275 |
| 2025-05-15 | 280 | 281 | 278 | 278 | 69,400 | 278 |
| 2025-05-14 | 284 | 285 | 280 | 280 | 76,800 | 280 |
| 2025-05-13 | 273 | 288 | 272 | 284 | 1,050,100 | 284 |
| 2025-05-12 | 272 | 273 | 271 | 272 | 28,100 | 272 |
| 2025-05-09 | 272 | 274 | 271 | 272 | 37,900 | 272 |
| 2025-05-08 | 273 | 273 | 270 | 272 | 25,500 | 272 |
| 2025-05-07 | 265 | 274 | 265 | 274 | 79,400 | 274 |
| 2025-05-02 | 267 | 268 | 263 | 268 | 40,700 | 268 |
| 2025-05-01 | 267 | 267 | 264 | 266 | 41,000 | 266 |
| 2025-04-30 | 268 | 273 | 260 | 266 | 127,800 | 266 |
| 2025-04-28 | 269 | 280 | 260 | 267 | 239,000 | 267 |
| 2025-04-25 | 269 | 269 | 266 | 269 | 26,700 | 269 |
| 2025-04-24 | 268 | 279 | 263 | 270 | 241,500 | 270 |
| 2025-04-23 | 268 | 279 | 263 | 268 | 230,100 | 268 |
| 2025-04-22 | 265 | 268 | 265 | 267 | 35,900 | 267 |
| 2025-04-21 | 266 | 267 | 264 | 267 | 22,500 | 267 |
| 2025-04-18 | 263 | 266 | 261 | 266 | 42,000 | 266 |
| 2025-04-17 | 259 | 263 | 259 | 262 | 20,600 | 262 |
| 2025-04-16 | 259 | 262 | 259 | 259 | 30,500 | 259 |
| 2025-04-15 | 261 | 263 | 257 | 257 | 30,100 | 257 |
| 2025-04-14 | 257 | 261 | 255 | 261 | 33,500 | 261 |
| 2025-04-11 | 252 | 255 | 245 | 253 | 55,700 | 253 |
| 2025-04-10 | 254 | 255 | 251 | 255 | 56,800 | 255 |
| 2025-04-09 | 247 | 247 | 238 | 241 | 95,500 | 241 |
| 2025-04-08 | 240 | 250 | 238 | 250 | 91,600 | 250 |
| 2025-04-07 | 239 | 239 | 231 | 232 | 132,900 | 232 |
| 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