9170 成友興業(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 | 1,535 | 1,535 | 1,510 | 1,510 | 300 | 1,510 |
| 2025-04-03 | - | - | - | 1,570 | - | 1,570 |
| 2025-04-02 | - | - | - | 1,570 | - | 1,570 |
| 2025-04-01 | - | - | - | 1,570 | - | 1,570 |
| 2025-03-31 | 1,540 | 1,570 | 1,540 | 1,570 | 300 | 1,570 |
| 2025-03-28 | - | - | - | 1,700 | - | 1,700 |
| 2025-03-27 | 1,700 | 1,780 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2025-03-26 | - | - | - | 1,600 | - | 1,600 |
| 2025-03-25 | - | - | - | 1,600 | - | 1,600 |
| 2025-03-24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2025-03-21 | - | - | - | 1,585 | - | 1,585 |
| 2025-03-19 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2025-03-18 | 1,570 | 1,571 | 1,570 | 1,571 | 200 | 1,571 |
| 2025-03-17 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2025-03-14 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-13 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-12 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-11 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-10 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-07 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-06 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2025-03-05 | 1,493 | 1,505 | 1,493 | 1,505 | 500 | 1,505 |
| 2025-03-04 | - | - | - | 1,573 | - | 1,573 |
| 2025-03-03 | - | - | - | 1,573 | - | 1,573 |
| 2025-02-28 | - | - | - | 1,573 | - | 1,573 |
| 2025-02-27 | - | - | - | 1,573 | - | 1,573 |
| 2025-02-26 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2025-02-25 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2025-02-21 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2025-02-20 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2025-02-18 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-17 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-14 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2025-02-13 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-12 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-10 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2025-02-07 | - | - | - | 1,499 | - | 1,499 |
| 2025-02-06 | 1,500 | 1,500 | 1,499 | 1,499 | 700 | 1,499 |
| 2025-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2025-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2025-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2025-01-31 | - | - | - | 1,476 | - | 1,476 |
| 2025-01-30 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 1,476 |
| 2025-01-29 | - | - | - | 1,475 | - | 1,475 |
| 2025-01-28 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2025-01-27 | - | - | - | 1,415 | - | 1,415 |
| 2025-01-24 | - | - | - | 1,415 | - | 1,415 |
| 2025-01-23 | 1,410 | 1,415 | 1,410 | 1,415 | 200 | 1,415 |
| 2025-01-22 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2025-01-21 | - | - | - | 1,480 | - | 1,480 |
| 2025-01-20 | - | - | - | 1,480 | - | 1,480 |
| 2025-01-17 | 1,481 | 1,481 | 1,480 | 1,480 | 700 | 1,480 |
| 2025-01-16 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2025-01-15 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-14 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-10 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-09 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-08 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-07 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-06 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
分割・併合履歴 ： なし