9336 大栄環境(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 | 2,803 | 2,813 | 2,721 | 2,770 | 99,800 | 2,770 |
| 2025-04-03 | 2,760 | 2,827 | 2,720 | 2,818 | 150,700 | 2,818 |
| 2025-04-02 | 2,858 | 2,858 | 2,795 | 2,799 | 92,800 | 2,799 |
| 2025-04-01 | 2,865 | 2,883 | 2,829 | 2,832 | 94,700 | 2,832 |
| 2025-03-31 | 2,907 | 2,911 | 2,848 | 2,848 | 176,000 | 2,848 |
| 2025-03-28 | 2,986 | 3,005 | 2,940 | 2,946 | 141,600 | 2,946 |
| 2025-03-27 | 2,940 | 3,015 | 2,928 | 3,015 | 164,200 | 3,015 |
| 2025-03-26 | 2,951 | 2,960 | 2,925 | 2,938 | 163,900 | 2,938 |
| 2025-03-25 | 2,899 | 2,938 | 2,881 | 2,938 | 91,200 | 2,938 |
| 2025-03-24 | 2,910 | 2,913 | 2,868 | 2,898 | 72,200 | 2,898 |
| 2025-03-21 | 2,823 | 2,915 | 2,823 | 2,895 | 116,200 | 2,895 |
| 2025-03-19 | 2,883 | 2,911 | 2,866 | 2,903 | 54,700 | 2,903 |
| 2025-03-18 | 2,916 | 2,916 | 2,874 | 2,890 | 74,400 | 2,890 |
| 2025-03-17 | 2,845 | 2,897 | 2,825 | 2,881 | 100,800 | 2,881 |
| 2025-03-14 | 2,854 | 2,896 | 2,845 | 2,871 | 89,800 | 2,871 |
| 2025-03-13 | 2,840 | 2,889 | 2,840 | 2,869 | 131,800 | 2,869 |
| 2025-03-12 | 2,899 | 2,924 | 2,848 | 2,864 | 126,000 | 2,864 |
| 2025-03-11 | 2,823 | 2,892 | 2,812 | 2,892 | 158,500 | 2,892 |
| 2025-03-10 | 2,802 | 2,867 | 2,793 | 2,866 | 252,000 | 2,866 |
| 2025-03-07 | 2,727 | 2,810 | 2,727 | 2,783 | 145,600 | 2,783 |
| 2025-03-06 | 2,794 | 2,798 | 2,716 | 2,728 | 112,300 | 2,728 |
| 2025-03-05 | 2,734 | 2,781 | 2,722 | 2,744 | 178,400 | 2,744 |
| 2025-03-04 | 2,717 | 2,743 | 2,697 | 2,697 | 105,700 | 2,697 |
| 2025-03-03 | 2,664 | 2,700 | 2,652 | 2,700 | 189,200 | 2,700 |
| 2025-02-28 | 2,695 | 2,707 | 2,669 | 2,695 | 113,900 | 2,695 |
| 2025-02-27 | 2,662 | 2,707 | 2,662 | 2,695 | 137,200 | 2,695 |
| 2025-02-26 | 2,679 | 2,702 | 2,658 | 2,684 | 102,600 | 2,684 |
| 2025-02-25 | 2,650 | 2,703 | 2,642 | 2,687 | 166,500 | 2,687 |
| 2025-02-21 | 2,740 | 2,756 | 2,648 | 2,663 | 197,800 | 2,663 |
| 2025-02-20 | 2,793 | 2,808 | 2,752 | 2,763 | 128,500 | 2,763 |
| 2025-02-19 | 2,765 | 2,825 | 2,758 | 2,813 | 149,000 | 2,813 |
| 2025-02-18 | 2,810 | 2,822 | 2,783 | 2,802 | 105,600 | 2,802 |
| 2025-02-17 | 2,850 | 2,891 | 2,793 | 2,821 | 151,000 | 2,821 |
| 2025-02-14 | 2,968 | 2,997 | 2,899 | 2,899 | 130,000 | 2,899 |
| 2025-02-13 | 2,934 | 2,992 | 2,868 | 2,950 | 241,200 | 2,950 |
| 2025-02-12 | 2,920 | 2,985 | 2,865 | 2,964 | 387,900 | 2,964 |
| 2025-02-10 | 2,919 | 2,951 | 2,809 | 2,872 | 277,300 | 2,872 |
| 2025-02-07 | 2,907 | 2,923 | 2,892 | 2,919 | 133,700 | 2,919 |
| 2025-02-06 | 2,905 | 2,905 | 2,859 | 2,887 | 89,200 | 2,887 |
| 2025-02-05 | 2,854 | 2,892 | 2,838 | 2,879 | 155,200 | 2,879 |
| 2025-02-04 | 2,846 | 2,865 | 2,828 | 2,849 | 135,600 | 2,849 |
| 2025-02-03 | 2,824 | 2,855 | 2,794 | 2,816 | 121,200 | 2,816 |
| 2025-01-31 | 2,860 | 2,861 | 2,789 | 2,835 | 108,000 | 2,835 |
| 2025-01-30 | 2,827 | 2,868 | 2,817 | 2,834 | 174,100 | 2,834 |
| 2025-01-29 | 2,809 | 2,855 | 2,809 | 2,834 | 113,200 | 2,834 |
| 2025-01-28 | 2,770 | 2,822 | 2,769 | 2,809 | 105,400 | 2,809 |
| 2025-01-27 | 2,771 | 2,796 | 2,759 | 2,789 | 113,100 | 2,789 |
| 2025-01-24 | 2,814 | 2,814 | 2,777 | 2,787 | 77,300 | 2,787 |
| 2025-01-23 | 2,784 | 2,815 | 2,773 | 2,802 | 88,500 | 2,802 |
| 2025-01-22 | 2,808 | 2,835 | 2,806 | 2,828 | 76,700 | 2,828 |
| 2025-01-21 | 2,876 | 2,887 | 2,817 | 2,817 | 82,900 | 2,817 |
| 2025-01-20 | 2,814 | 2,889 | 2,795 | 2,834 | 122,500 | 2,834 |
| 2025-01-17 | 2,763 | 2,784 | 2,744 | 2,764 | 106,700 | 2,764 |
| 2025-01-16 | 2,822 | 2,835 | 2,789 | 2,789 | 84,400 | 2,789 |
| 2025-01-15 | 2,785 | 2,809 | 2,764 | 2,787 | 102,200 | 2,787 |
| 2025-01-14 | 2,828 | 2,839 | 2,785 | 2,815 | 159,500 | 2,815 |
| 2025-01-10 | 2,883 | 2,890 | 2,828 | 2,828 | 95,500 | 2,828 |
| 2025-01-09 | 2,875 | 2,885 | 2,858 | 2,860 | 115,200 | 2,860 |
| 2025-01-08 | 2,890 | 2,890 | 2,839 | 2,863 | 181,500 | 2,863 |
| 2025-01-07 | 2,891 | 2,895 | 2,855 | 2,887 | 93,300 | 2,887 |
| 2025-01-06 | 2,901 | 2,911 | 2,869 | 2,881 | 128,900 | 2,881 |
分割・併合履歴 ： なし