8928 穴吹興産(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
2025-10-29	2,160	2,166	2,150	2,151	3,700	2,151
2025-10-28	2,188	2,188	2,160	2,160	4,400	2,160
2025-10-27	2,182	2,195	2,174	2,189	6,600	2,189
2025-10-24	2,161	2,168	2,153	2,165	1,800	2,165
2025-10-23	2,162	2,170	2,151	2,161	2,600	2,161
2025-10-22	2,151	2,170	2,151	2,166	2,500	2,166
2025-10-21	2,159	2,165	2,150	2,151	4,400	2,151
2025-10-20	2,141	2,159	2,136	2,152	5,300	2,152
2025-10-17	2,136	2,152	2,136	2,141	3,800	2,141
2025-10-16	2,162	2,170	2,121	2,143	8,100	2,143
2025-10-15	2,142	2,166	2,135	2,159	3,400	2,159
2025-10-14	2,120	2,142	2,115	2,140	6,100	2,140
2025-10-10	2,165	2,169	2,141	2,141	5,700	2,141
2025-10-09	2,177	2,182	2,166	2,166	2,200	2,166
2025-10-08	2,191	2,198	2,177	2,177	5,700	2,177
2025-10-07	2,198	2,198	2,175	2,175	4,700	2,175
2025-10-06	2,186	2,186	2,157	2,174	7,200	2,174
2025-10-03	2,133	2,164	2,131	2,156	5,200	2,156
2025-10-02	2,180	2,181	2,132	2,141	9,500	2,141
2025-10-01	2,190	2,190	2,151	2,161	11,200	2,161
2025-09-30	2,199	2,206	2,190	2,190	5,300	2,190
2025-09-29	2,187	2,209	2,187	2,199	11,300	2,199
2025-09-26	2,185	2,209	2,185	2,199	12,100	2,199
2025-09-25	2,195	2,205	2,195	2,198	6,300	2,198
2025-09-24	2,201	2,212	2,188	2,200	12,300	2,200
2025-09-22	2,161	2,210	2,161	2,204	24,800	2,204
2025-09-19	2,173	2,185	2,157	2,175	9,800	2,175
2025-09-18	2,158	2,175	2,152	2,173	10,500	2,173
2025-09-17	2,161	2,167	2,144	2,167	7,400	2,167
2025-09-16	2,157	2,170	2,149	2,161	8,900	2,161
2025-09-12	2,154	2,162	2,147	2,157	5,600	2,157
2025-09-11	2,162	2,163	2,140	2,154	12,700	2,154
2025-09-10	2,176	2,177	2,165	2,169	4,300	2,169
2025-09-09	2,171	2,189	2,170	2,176	14,100	2,176
2025-09-08	2,176	2,180	2,156	2,177	11,900	2,177
2025-09-05	2,148	2,177	2,146	2,176	29,000	2,176
2025-09-04	2,136	2,151	2,121	2,148	16,400	2,148
2025-09-03	2,129	2,140	2,112	2,122	7,500	2,122
2025-09-02	2,113	2,140	2,113	2,135	21,000	2,135
2025-09-01	2,096	2,112	2,096	2,112	15,900	2,112
2025-08-29	2,106	2,107	2,089	2,100	17,400	2,100
2025-08-28	2,052	2,103	2,052	2,095	25,300	2,095
2025-08-27	2,060	2,066	2,048	2,048	6,400	2,048
2025-08-26	2,074	2,079	2,057	2,057	9,600	2,057
2025-08-25	2,070	2,077	2,063	2,074	9,100	2,074
2025-08-22	2,060	2,063	2,058	2,063	6,600	2,063
2025-08-21	2,059	2,059	2,053	2,055	3,500	2,055
2025-08-20	2,050	2,060	2,049	2,060	7,900	2,060
2025-08-19	2,044	2,050	2,040	2,050	6,400	2,050
2025-08-18	2,042	2,050	2,042	2,042	5,300	2,042
2025-08-15	2,040	2,044	2,035	2,042	3,400	2,042
2025-08-14	2,037	2,044	2,035	2,036	4,100	2,036
2025-08-13	2,051	2,051	2,040	2,041	6,800	2,041
2025-08-12	2,059	2,060	2,038	2,051	17,500	2,051
2025-08-08	2,029	2,030	2,025	2,027	6,900	2,027
2025-08-07	2,035	2,035	2,008	2,017	11,900	2,017
2025-08-06	2,027	2,035	2,024	2,027	6,700	2,027
2025-08-05	2,019	2,023	2,012	2,023	7,000	2,023
2025-08-04	2,006	2,019	2,002	2,012	12,300	2,012
2025-08-01	2,001	2,012	2,001	2,011	5,400	2,011
2025-07-31	2,011	2,012	2,005	2,005	4,300	2,005
2025-07-30	2,010	2,011	2,003	2,011	5,100	2,011
2025-07-29	2,008	2,013	2,002	2,005	8,400	2,005
2025-07-28	2,004	2,011	2,004	2,008	2,400	2,008
2025-07-25	2,006	2,013	2,002	2,010	5,400	2,010
2025-07-24	2,010	2,011	2,002	2,010	10,600	2,010
2025-07-23	2,005	2,008	2,000	2,003	9,000	2,003
2025-07-22	2,002	2,005	2,000	2,000	7,300	2,000
2025-07-18	2,013	2,013	2,005	2,005	8,400	2,005
2025-07-17	2,014	2,017	2,012	2,012	2,700	2,012
2025-07-16	2,023	2,023	2,012	2,014	6,100	2,014
2025-07-15	2,019	2,023	2,016	2,023	6,100	2,023
2025-07-14	2,020	2,025	2,014	2,019	6,300	2,019
2025-07-11	2,023	2,033	2,021	2,021	6,700	2,021
2025-07-10	2,014	2,020	2,014	2,020	3,500	2,020
2025-07-09	2,015	2,019	2,011	2,013	6,400	2,013
2025-07-08	2,018	2,020	2,010	2,016	8,600	2,016
2025-07-07	2,028	2,029	2,018	2,018	7,200	2,018
2025-07-04	2,035	2,035	2,021	2,021	10,400	2,021
2025-07-03	2,025	2,030	2,016	2,025	13,900	2,025
2025-07-02	2,019	2,021	2,008	2,016	15,200	2,016
2025-07-01	2,017	2,019	2,006	2,012	20,400	2,012
2025-06-30	2,022	2,024	2,015	2,015	25,600	2,015
2025-06-27	2,050	2,072	2,024	2,025	93,600	2,025
2025-06-26	2,098	2,106	2,098	2,105	128,900	2,105
2025-06-25	2,102	2,107	2,100	2,104	25,900	2,104
2025-06-24	2,100	2,103	2,099	2,100	21,300	2,100
2025-06-23	2,104	2,104	2,098	2,099	22,400	2,099
2025-06-20	2,099	2,106	2,097	2,101	18,200	2,101
2025-06-19	2,102	2,108	2,099	2,100	22,700	2,100
2025-06-18	2,102	2,110	2,102	2,103	11,200	2,103
2025-06-17	2,106	2,113	2,101	2,102	11,700	2,102
2025-06-16	2,104	2,111	2,104	2,111	12,400	2,111
2025-06-13	2,105	2,106	2,091	2,103	22,800	2,103
2025-06-12	2,110	2,116	2,106	2,111	19,200	2,111
2025-06-11	2,126	2,129	2,111	2,116	15,600	2,116
2025-06-10	2,130	2,135	2,125	2,128	17,000	2,128
2025-06-09	2,146	2,148	2,131	2,132	18,200	2,132
2025-06-06	2,146	2,149	2,143	2,146	8,000	2,146
2025-06-05	2,146	2,150	2,145	2,146	6,000	2,146
2025-06-04	2,150	2,157	2,144	2,150	8,800	2,150
2025-06-03	2,148	2,153	2,142	2,152	7,900	2,152
2025-06-02	2,140	2,156	2,140	2,147	10,000	2,147
2025-05-30	2,157	2,157	2,137	2,150	15,000	2,150
2025-05-29	2,142	2,155	2,142	2,152	11,500	2,152
2025-05-28	2,135	2,148	2,135	2,141	7,400	2,141
2025-05-27	2,130	2,133	2,122	2,128	5,900	2,128
2025-05-26	2,115	2,126	2,115	2,126	6,200	2,126
2025-05-23	2,113	2,123	2,113	2,121	4,800	2,121
2025-05-22	2,120	2,127	2,110	2,126	13,000	2,126
2025-05-21	2,125	2,125	2,114	2,120	7,500	2,120
2025-05-20	2,128	2,129	2,115	2,126	5,700	2,126
2025-05-19	2,134	2,134	2,112	2,115	13,300	2,115
2025-05-16	2,134	2,134	2,095	2,101	13,100	2,101
2025-05-15	2,110	2,129	2,084	2,084	16,700	2,084
2025-05-14	2,119	2,128	2,112	2,113	5,800	2,113
2025-05-13	2,144	2,144	2,110	2,114	16,700	2,114
2025-05-12	2,150	2,165	2,125	2,128	25,500	2,128
2025-05-09	2,183	2,192	2,175	2,180	11,400	2,180
2025-05-08	2,181	2,189	2,169	2,173	4,600	2,173
2025-05-07	2,168	2,185	2,160	2,166	12,800	2,166
2025-05-02	2,178	2,190	2,166	2,169	4,300	2,169
2025-05-01	2,200	2,212	2,151	2,161	19,300	2,161
2025-04-30	2,206	2,206	2,193	2,201	5,300	2,201
2025-04-28	2,197	2,208	2,195	2,198	6,400	2,198
2025-04-25	2,192	2,207	2,185	2,197	13,200	2,197
2025-04-24	2,194	2,195	2,173	2,192	5,700	2,192
2025-04-23	2,193	2,194	2,180	2,190	3,800	2,190
2025-04-22	2,180	2,190	2,176	2,176	3,100	2,176
2025-04-21	2,175	2,188	2,159	2,184	8,200	2,184
2025-04-18	2,152	2,183	2,152	2,175	7,200	2,175
2025-04-17	2,153	2,155	2,146	2,147	4,000	2,147
2025-04-16	2,151	2,163	2,151	2,154	2,300	2,154
2025-04-15	2,165	2,173	2,150	2,152	5,600	2,152
2025-04-14	2,116	2,169	2,116	2,164	6,800	2,164
2025-04-11	2,116	2,141	2,095	2,113	7,000	2,113
2025-04-10	2,120	2,200	2,065	2,128	22,700	2,128
2025-04-09	2,070	2,070	2,027	2,046	7,200	2,046
2025-04-08	2,040	2,075	1,993	2,070	13,000	2,070
2025-04-07	1,980	2,024	1,960	1,970	31,400	1,970
2025-04-04	2,111	2,111	2,017	2,071	31,600	2,071
2025-04-03	2,122	2,153	2,120	2,129	13,800	2,129
2025-04-02	2,197	2,197	2,158	2,169	7,300	2,169
2025-04-01	2,200	2,217	2,183	2,197	20,900	2,197
2025-03-31	2,187	2,195	2,181	2,181	10,000	2,181
2025-03-28	2,197	2,204	2,180	2,202	19,700	2,202
2025-03-27	2,194	2,194	2,171	2,193	10,600	2,193
2025-03-26	2,178	2,194	2,171	2,194	11,200	2,194
2025-03-25	2,159	2,177	2,155	2,168	8,800	2,168
2025-03-24	2,140	2,157	2,138	2,157	9,200	2,157
2025-03-21	2,120	2,144	2,120	2,138	6,100	2,138
2025-03-19	2,135	2,137	2,122	2,130	6,300	2,130
2025-03-18	2,125	2,136	2,125	2,128	5,300	2,128
2025-03-17	2,118	2,123	2,118	2,119	3,200	2,119
2025-03-14	2,120	2,121	2,110	2,115	2,900	2,115
2025-03-13	2,113	2,127	2,113	2,120	3,600	2,120
2025-03-12	2,120	2,125	2,113	2,113	4,500	2,113
2025-03-11	2,090	2,148	2,083	2,119	7,400	2,119
2025-03-10	2,100	2,100	2,090	2,091	3,900	2,091
2025-03-07	2,091	2,107	2,091	2,100	10,400	2,100
2025-03-06	2,089	2,094	2,089	2,090	3,200	2,090
2025-03-05	2,096	2,096	2,080	2,089	3,700	2,089
2025-03-04	2,083	2,095	2,083	2,095	5,000	2,095
2025-03-03	2,099	2,099	2,075	2,076	5,200	2,076
2025-02-28	2,095	2,095	2,061	2,078	10,200	2,078
2025-02-27	2,055	2,092	2,055	2,091	12,000	2,091
2025-02-26	2,059	2,060	2,051	2,055	3,900	2,055
2025-02-25	2,046	2,057	2,045	2,054	4,900	2,054
2025-02-21	2,038	2,055	2,038	2,055	6,400	2,055
2025-02-20	2,026	2,048	2,026	2,043	3,400	2,043
2025-02-19	2,022	2,046	2,022	2,038	6,100	2,038
2025-02-18	2,035	2,042	2,021	2,023	10,600	2,023
2025-02-17	2,041	2,045	2,033	2,035	4,800	2,035
2025-02-14	2,045	2,047	2,031	2,044	5,300	2,044
2025-02-13	2,063	2,063	2,037	2,041	14,000	2,041
2025-02-12	2,019	2,038	2,013	2,035	10,900	2,035
2025-02-10	2,006	2,017	2,003	2,016	3,000	2,016
2025-02-07	2,003	2,020	2,003	2,006	3,200	2,006
2025-02-06	2,007	2,015	2,002	2,015	3,500	2,015
2025-02-05	1,998	2,007	1,997	2,003	1,900	2,003
2025-02-04	2,012	2,015	1,985	1,991	8,800	1,991
2025-02-03	1,999	2,011	1,995	2,009	6,100	2,009
2025-01-31	2,007	2,020	1,989	1,995	15,100	1,995
2025-01-30	2,030	2,048	1,964	1,964	88,200	1,964
2025-01-29	2,025	2,064	2,025	2,025	14,400	2,025
2025-01-28	1,995	2,029	1,995	2,011	7,700	2,011
2025-01-27	1,989	2,010	1,988	2,001	8,300	2,001
2025-01-24	1,981	1,992	1,978	1,982	5,600	1,982
2025-01-23	1,983	1,990	1,982	1,985	4,400	1,985
2025-01-22	1,991	1,993	1,979	1,990	7,500	1,990
2025-01-21	1,984	1,992	1,978	1,979	8,400	1,979
2025-01-20	1,972	1,991	1,972	1,984	9,900	1,984
2025-01-17	1,988	1,988	1,970	1,972	10,300	1,972
2025-01-16	1,998	1,998	1,982	1,991	14,400	1,991
2025-01-15	2,001	2,002	1,995	1,996	5,800	1,996
2025-01-14	2,008	2,008	1,995	2,001	8,100	2,001
2025-01-10	1,998	2,009	1,998	2,002	4,800	2,002
2025-01-09	2,003	2,005	1,997	2,000	7,300	2,000
2025-01-08	2,003	2,009	2,000	2,003	4,200	2,003
2025-01-07	2,007	2,007	1,998	2,003	6,700	2,003
2025-01-06	2,014	2,014	1,998	1,999	8,500	1,999

分割・併合履歴： [2019-12-27]1株→2株 [2016-12-28]1株→0.1株 [2013-03-27]1株→2株 [2005-09-27]1株→3株 [2004-12-27]1株→2株

2025年10月
日	月	火	水	木	金	土
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31
« 09月30日