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 |
---|---|---|---|---|---|---|
2025-02-07 | 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