8869 明和地所(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 908 | 910 | 870 | 887 | 176,800 | 887 |
| 2025-04-03 | 921 | 937 | 914 | 931 | 90,800 | 931 |
| 2025-04-02 | 958 | 959 | 947 | 951 | 55,300 | 951 |
| 2025-04-01 | 961 | 964 | 950 | 952 | 73,100 | 952 |
| 2025-03-31 | 981 | 984 | 951 | 951 | 90,600 | 951 |
| 2025-03-28 | 974 | 993 | 971 | 989 | 247,300 | 989 |
| 2025-03-27 | 1,044 | 1,048 | 1,039 | 1,047 | 129,200 | 1,047 |
| 2025-03-26 | 1,040 | 1,042 | 1,033 | 1,042 | 91,800 | 1,042 |
| 2025-03-25 | 1,037 | 1,043 | 1,034 | 1,034 | 59,600 | 1,034 |
| 2025-03-24 | 1,042 | 1,044 | 1,031 | 1,033 | 113,500 | 1,033 |
| 2025-03-21 | 1,041 | 1,047 | 1,040 | 1,042 | 58,900 | 1,042 |
| 2025-03-19 | 1,053 | 1,055 | 1,044 | 1,044 | 41,000 | 1,044 |
| 2025-03-18 | 1,054 | 1,054 | 1,038 | 1,038 | 35,600 | 1,038 |
| 2025-03-17 | 1,036 | 1,043 | 1,036 | 1,040 | 58,500 | 1,040 |
| 2025-03-14 | 1,029 | 1,040 | 1,029 | 1,035 | 25,100 | 1,035 |
| 2025-03-13 | 1,040 | 1,047 | 1,030 | 1,033 | 36,600 | 1,033 |
| 2025-03-12 | 1,032 | 1,042 | 1,030 | 1,037 | 40,700 | 1,037 |
| 2025-03-11 | 1,025 | 1,033 | 1,011 | 1,032 | 61,600 | 1,032 |
| 2025-03-10 | 1,061 | 1,065 | 1,045 | 1,045 | 100,200 | 1,045 |
| 2025-03-07 | 1,070 | 1,074 | 1,060 | 1,070 | 37,500 | 1,070 |
| 2025-03-06 | 1,070 | 1,078 | 1,070 | 1,075 | 46,900 | 1,075 |
| 2025-03-05 | 1,052 | 1,070 | 1,052 | 1,065 | 45,700 | 1,065 |
| 2025-03-04 | 1,066 | 1,068 | 1,055 | 1,055 | 38,500 | 1,055 |
| 2025-03-03 | 1,068 | 1,074 | 1,059 | 1,064 | 55,500 | 1,064 |
| 2025-02-28 | 1,051 | 1,063 | 1,051 | 1,060 | 62,800 | 1,060 |
| 2025-02-27 | 1,050 | 1,065 | 1,045 | 1,065 | 42,700 | 1,065 |
| 2025-02-26 | 1,047 | 1,052 | 1,043 | 1,050 | 43,800 | 1,050 |
| 2025-02-25 | 1,043 | 1,058 | 1,038 | 1,047 | 42,600 | 1,047 |
| 2025-02-21 | 1,039 | 1,052 | 1,025 | 1,050 | 60,200 | 1,050 |
| 2025-02-20 | 1,049 | 1,055 | 1,043 | 1,047 | 57,500 | 1,047 |
| 2025-02-19 | 1,069 | 1,081 | 1,052 | 1,059 | 78,700 | 1,059 |
| 2025-02-18 | 1,055 | 1,069 | 1,054 | 1,068 | 42,700 | 1,068 |
| 2025-02-17 | 1,052 | 1,067 | 1,051 | 1,067 | 73,200 | 1,067 |
| 2025-02-14 | 1,043 | 1,056 | 1,042 | 1,051 | 50,600 | 1,051 |
| 2025-02-13 | 1,036 | 1,045 | 1,030 | 1,044 | 58,100 | 1,044 |
| 2025-02-12 | 1,050 | 1,050 | 1,011 | 1,038 | 79,800 | 1,038 |
| 2025-02-10 | 1,044 | 1,053 | 1,041 | 1,047 | 66,600 | 1,047 |
| 2025-02-07 | 1,043 | 1,055 | 1,037 | 1,044 | 63,200 | 1,044 |
| 2025-02-06 | 1,030 | 1,048 | 1,030 | 1,041 | 59,100 | 1,041 |
| 2025-02-05 | 1,015 | 1,036 | 1,015 | 1,036 | 69,300 | 1,036 |
| 2025-02-04 | 1,014 | 1,015 | 1,004 | 1,012 | 68,100 | 1,012 |
| 2025-02-03 | 1,007 | 1,007 | 994 | 1,001 | 103,900 | 1,001 |
| 2025-01-31 | 1,035 | 1,037 | 1,011 | 1,014 | 80,200 | 1,014 |
| 2025-01-30 | 1,018 | 1,038 | 1,016 | 1,035 | 88,000 | 1,035 |
| 2025-01-29 | 1,023 | 1,026 | 1,016 | 1,025 | 34,400 | 1,025 |
| 2025-01-28 | 1,000 | 1,025 | 1,000 | 1,023 | 59,600 | 1,023 |
| 2025-01-27 | 994 | 1,006 | 987 | 1,006 | 41,000 | 1,006 |
| 2025-01-24 | 995 | 996 | 984 | 984 | 56,900 | 984 |
| 2025-01-23 | 987 | 991 | 978 | 986 | 52,600 | 986 |
| 2025-01-22 | 979 | 987 | 978 | 987 | 41,400 | 987 |
| 2025-01-21 | 984 | 984 | 975 | 982 | 25,700 | 982 |
| 2025-01-20 | 973 | 984 | 972 | 980 | 59,100 | 980 |
| 2025-01-17 | 967 | 971 | 957 | 968 | 94,400 | 968 |
| 2025-01-16 | 992 | 992 | 973 | 973 | 77,300 | 973 |
| 2025-01-15 | 997 | 1,002 | 986 | 987 | 66,200 | 987 |
| 2025-01-14 | 998 | 1,000 | 986 | 992 | 77,400 | 992 |
| 2025-01-10 | 1,008 | 1,009 | 1,000 | 1,001 | 38,800 | 1,001 |
| 2025-01-09 | 1,010 | 1,012 | 1,002 | 1,005 | 72,800 | 1,005 |
| 2025-01-08 | 1,023 | 1,027 | 1,014 | 1,015 | 56,000 | 1,015 |
| 2025-01-07 | 1,026 | 1,038 | 1,018 | 1,030 | 85,200 | 1,030 |
| 2025-01-06 | 1,022 | 1,027 | 1,016 | 1,020 | 69,200 | 1,020 |
分割・併合履歴 ： [1997-03-26]1株→1.3株