9307 (株)杉村倉庫 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 |
---|---|---|---|---|---|---|
2025-02-13 | 745 | 745 | 731 | 732 | 8,700 | 732 |
2025-02-12 | 736 | 746 | 736 | 746 | 5,400 | 746 |
2025-02-10 | 746 | 746 | 736 | 746 | 6,600 | 746 |
2025-02-07 | 728 | 749 | 725 | 744 | 26,000 | 744 |
2025-02-06 | 719 | 733 | 719 | 728 | 24,100 | 728 |
2025-02-05 | 733 | 741 | 719 | 719 | 38,300 | 719 |
2025-02-04 | 716 | 753 | 716 | 740 | 38,100 | 740 |
2025-02-03 | 739 | 744 | 716 | 716 | 28,800 | 716 |
2025-01-31 | 752 | 752 | 725 | 748 | 80,200 | 748 |
2025-01-30 | 730 | 754 | 724 | 740 | 46,600 | 740 |
2025-01-29 | 735 | 736 | 725 | 725 | 8,700 | 725 |
2025-01-28 | 738 | 753 | 732 | 732 | 23,600 | 732 |
2025-01-27 | 738 | 742 | 708 | 738 | 56,400 | 738 |
2025-01-24 | 724 | 744 | 724 | 738 | 15,500 | 738 |
2025-01-23 | 745 | 745 | 721 | 723 | 20,300 | 723 |
2025-01-22 | 749 | 764 | 739 | 747 | 18,500 | 747 |
2025-01-21 | 750 | 750 | 734 | 749 | 16,900 | 749 |
2025-01-20 | 726 | 756 | 724 | 740 | 24,100 | 740 |
2025-01-17 | 730 | 735 | 711 | 723 | 58,300 | 723 |
2025-01-16 | 762 | 762 | 730 | 730 | 38,700 | 730 |
2025-01-15 | 772 | 799 | 759 | 759 | 42,500 | 759 |
2025-01-14 | 780 | 795 | 758 | 782 | 60,700 | 782 |
2025-01-10 | 755 | 803 | 731 | 781 | 195,400 | 781 |
2025-01-09 | 730 | 750 | 725 | 743 | 58,800 | 743 |
2025-01-08 | 723 | 735 | 719 | 728 | 30,200 | 728 |
2025-01-07 | 708 | 724 | 706 | 724 | 34,500 | 724 |
2025-01-06 | 682 | 710 | 682 | 704 | 28,500 | 704 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株