8887 (株)クミカ 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 | 316 | 317 | 310 | 310 | 29,900 | 310 |
| 2025-04-03 | 317 | 325 | 316 | 323 | 12,700 | 323 |
| 2025-04-02 | 317 | 322 | 317 | 321 | 11,500 | 321 |
| 2025-04-01 | 325 | 325 | 317 | 317 | 15,100 | 317 |
| 2025-03-31 | 328 | 328 | 320 | 322 | 22,500 | 322 |
| 2025-03-28 | 330 | 335 | 330 | 332 | 13,800 | 332 |
| 2025-03-27 | 331 | 332 | 328 | 332 | 12,700 | 332 |
| 2025-03-26 | 322 | 331 | 321 | 331 | 27,100 | 331 |
| 2025-03-25 | 320 | 327 | 317 | 323 | 19,500 | 323 |
| 2025-03-24 | 317 | 321 | 317 | 320 | 12,200 | 320 |
| 2025-03-21 | 326 | 326 | 316 | 316 | 33,100 | 316 |
| 2025-03-19 | 322 | 327 | 320 | 324 | 19,200 | 324 |
| 2025-03-18 | 312 | 322 | 311 | 322 | 35,000 | 322 |
| 2025-03-17 | 309 | 315 | 309 | 312 | 10,100 | 312 |
| 2025-03-14 | 311 | 313 | 309 | 309 | 11,400 | 309 |
| 2025-03-13 | 312 | 313 | 308 | 313 | 7,800 | 313 |
| 2025-03-12 | 312 | 314 | 308 | 314 | 14,000 | 314 |
| 2025-03-11 | 311 | 313 | 308 | 308 | 3,700 | 308 |
| 2025-03-10 | 311 | 314 | 309 | 312 | 8,800 | 312 |
| 2025-03-07 | 308 | 318 | 305 | 311 | 17,100 | 311 |
| 2025-03-06 | 307 | 312 | 307 | 308 | 3,600 | 308 |
| 2025-03-05 | 305 | 312 | 304 | 307 | 12,600 | 307 |
| 2025-03-04 | 312 | 312 | 303 | 305 | 16,300 | 305 |
| 2025-03-03 | 316 | 318 | 312 | 312 | 21,500 | 312 |
| 2025-02-28 | 315 | 324 | 315 | 315 | 18,600 | 315 |
| 2025-02-27 | 311 | 321 | 311 | 315 | 25,600 | 315 |
| 2025-02-26 | 314 | 315 | 311 | 311 | 5,800 | 311 |
| 2025-02-25 | 316 | 316 | 313 | 313 | 12,400 | 313 |
| 2025-02-21 | 316 | 323 | 313 | 316 | 14,000 | 316 |
| 2025-02-20 | 319 | 320 | 312 | 318 | 28,400 | 318 |
| 2025-02-19 | 328 | 328 | 314 | 320 | 68,400 | 320 |
| 2025-02-18 | 317 | 328 | 311 | 326 | 29,700 | 326 |
| 2025-02-17 | 317 | 321 | 314 | 317 | 23,600 | 317 |
| 2025-02-14 | 311 | 321 | 308 | 317 | 44,100 | 317 |
| 2025-02-13 | 315 | 317 | 310 | 311 | 26,200 | 311 |
| 2025-02-12 | 315 | 318 | 313 | 313 | 66,500 | 313 |
| 2025-02-10 | 315 | 316 | 311 | 314 | 15,100 | 314 |
| 2025-02-07 | 320 | 336 | 314 | 315 | 55,400 | 315 |
| 2025-02-06 | 318 | 318 | 314 | 314 | 6,300 | 314 |
| 2025-02-05 | 324 | 324 | 307 | 314 | 68,600 | 314 |
| 2025-02-04 | 323 | 325 | 310 | 325 | 58,000 | 325 |
| 2025-02-03 | 322 | 332 | 321 | 329 | 50,400 | 329 |
| 2025-01-31 | 309 | 322 | 308 | 322 | 36,900 | 322 |
| 2025-01-30 | 311 | 311 | 305 | 311 | 38,800 | 311 |
| 2025-01-29 | 305 | 311 | 305 | 311 | 22,100 | 311 |
| 2025-01-28 | 305 | 308 | 303 | 304 | 16,700 | 304 |
| 2025-01-27 | 297 | 305 | 297 | 305 | 21,300 | 305 |
| 2025-01-24 | 301 | 301 | 296 | 297 | 38,000 | 297 |
| 2025-01-23 | 305 | 305 | 297 | 299 | 24,500 | 299 |
| 2025-01-22 | 304 | 305 | 298 | 305 | 37,400 | 305 |
| 2025-01-21 | 295 | 308 | 295 | 308 | 86,100 | 308 |
| 2025-01-20 | 279 | 288 | 279 | 285 | 35,100 | 285 |
| 2025-01-17 | 281 | 284 | 277 | 282 | 66,700 | 282 |
| 2025-01-16 | 286 | 289 | 280 | 280 | 48,700 | 280 |
| 2025-01-15 | 289 | 291 | 285 | 286 | 51,300 | 286 |
| 2025-01-14 | 297 | 300 | 288 | 288 | 84,000 | 288 |
| 2025-01-10 | 302 | 305 | 297 | 301 | 75,400 | 301 |
| 2025-01-09 | 299 | 305 | 298 | 302 | 30,700 | 302 |
| 2025-01-08 | 309 | 309 | 299 | 299 | 50,000 | 299 |
| 2025-01-07 | 321 | 321 | 304 | 304 | 78,500 | 304 |
| 2025-01-06 | 317 | 327 | 311 | 320 | 169,500 | 320 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株