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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 938 | 941 | 934 | 934 | 24,000 | 934 |
| 2025-05-21 | 941 | 946 | 939 | 945 | 36,700 | 945 |
| 2025-05-20 | 953 | 953 | 939 | 939 | 32,500 | 939 |
| 2025-05-19 | 948 | 956 | 943 | 948 | 45,100 | 948 |
| 2025-05-16 | 945 | 949 | 936 | 945 | 61,100 | 945 |
| 2025-05-15 | 950 | 953 | 944 | 945 | 39,600 | 945 |
| 2025-05-14 | 956 | 960 | 936 | 953 | 78,000 | 953 |
| 2025-05-13 | 987 | 987 | 962 | 962 | 75,100 | 962 |
| 2025-05-12 | 950 | 950 | 940 | 949 | 36,800 | 949 |
| 2025-05-09 | 943 | 949 | 941 | 942 | 33,300 | 942 |
| 2025-05-08 | 928 | 937 | 925 | 937 | 33,700 | 937 |
| 2025-05-07 | 920 | 935 | 920 | 928 | 33,600 | 928 |
| 2025-05-02 | 924 | 932 | 921 | 928 | 24,800 | 928 |
| 2025-05-01 | 928 | 931 | 924 | 927 | 26,100 | 927 |
| 2025-04-30 | 937 | 937 | 927 | 937 | 23,200 | 937 |
| 2025-04-28 | 935 | 939 | 929 | 934 | 36,800 | 934 |
| 2025-04-25 | 919 | 931 | 919 | 930 | 36,300 | 930 |
| 2025-04-24 | 911 | 919 | 911 | 919 | 31,900 | 919 |
| 2025-04-23 | 910 | 915 | 905 | 911 | 59,900 | 911 |
| 2025-04-22 | 898 | 911 | 898 | 905 | 38,800 | 905 |
| 2025-04-21 | 900 | 907 | 895 | 898 | 51,500 | 898 |
| 2025-04-18 | 899 | 910 | 896 | 900 | 58,500 | 900 |
| 2025-04-17 | 883 | 895 | 883 | 890 | 37,700 | 890 |
| 2025-04-16 | 893 | 897 | 883 | 883 | 84,500 | 883 |
| 2025-04-15 | 895 | 906 | 890 | 890 | 33,900 | 890 |
| 2025-04-14 | 904 | 909 | 891 | 891 | 45,800 | 891 |
| 2025-04-11 | 883 | 898 | 860 | 891 | 76,800 | 891 |
| 2025-04-10 | 943 | 943 | 895 | 898 | 53,800 | 898 |
| 2025-04-09 | 868 | 869 | 839 | 853 | 84,800 | 853 |
| 2025-04-08 | 851 | 894 | 851 | 883 | 102,600 | 883 |
| 2025-04-07 | 827 | 850 | 817 | 821 | 161,700 | 821 |
| 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