9347 日本管財ホールディングス(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 | 2,580 | 2,600 | 2,552 | 2,581 | 64,000 | 2,581 |
| 2025-04-03 | 2,594 | 2,620 | 2,563 | 2,616 | 54,900 | 2,616 |
| 2025-04-02 | 2,645 | 2,645 | 2,605 | 2,614 | 39,700 | 2,614 |
| 2025-04-01 | 2,685 | 2,686 | 2,638 | 2,646 | 38,900 | 2,646 |
| 2025-03-31 | 2,676 | 2,694 | 2,646 | 2,655 | 50,900 | 2,655 |
| 2025-03-28 | 2,712 | 2,743 | 2,675 | 2,720 | 177,400 | 2,720 |
| 2025-03-27 | 2,730 | 2,747 | 2,713 | 2,742 | 340,500 | 2,742 |
| 2025-03-26 | 2,728 | 2,734 | 2,705 | 2,733 | 144,100 | 2,733 |
| 2025-03-25 | 2,651 | 2,728 | 2,651 | 2,719 | 172,400 | 2,719 |
| 2025-03-24 | 2,677 | 2,680 | 2,658 | 2,680 | 137,300 | 2,680 |
| 2025-03-21 | 2,656 | 2,680 | 2,655 | 2,664 | 158,900 | 2,664 |
| 2025-03-19 | 2,681 | 2,690 | 2,673 | 2,673 | 72,800 | 2,673 |
| 2025-03-18 | 2,645 | 2,688 | 2,645 | 2,668 | 74,300 | 2,668 |
| 2025-03-17 | 2,647 | 2,664 | 2,642 | 2,645 | 85,100 | 2,645 |
| 2025-03-14 | 2,629 | 2,658 | 2,629 | 2,644 | 56,900 | 2,644 |
| 2025-03-13 | 2,660 | 2,662 | 2,640 | 2,642 | 62,000 | 2,642 |
| 2025-03-12 | 2,660 | 2,673 | 2,655 | 2,660 | 37,900 | 2,660 |
| 2025-03-11 | 2,652 | 2,664 | 2,643 | 2,651 | 52,900 | 2,651 |
| 2025-03-10 | 2,699 | 2,699 | 2,671 | 2,671 | 59,200 | 2,671 |
| 2025-03-07 | 2,688 | 2,710 | 2,666 | 2,694 | 63,300 | 2,694 |
| 2025-03-06 | 2,683 | 2,701 | 2,678 | 2,699 | 51,300 | 2,699 |
| 2025-03-05 | 2,662 | 2,684 | 2,662 | 2,670 | 47,400 | 2,670 |
| 2025-03-04 | 2,651 | 2,674 | 2,650 | 2,666 | 45,600 | 2,666 |
| 2025-03-03 | 2,623 | 2,656 | 2,623 | 2,656 | 50,600 | 2,656 |
| 2025-02-28 | 2,604 | 2,610 | 2,590 | 2,593 | 76,900 | 2,593 |
| 2025-02-27 | 2,561 | 2,600 | 2,552 | 2,600 | 38,000 | 2,600 |
| 2025-02-26 | 2,560 | 2,560 | 2,541 | 2,551 | 41,000 | 2,551 |
| 2025-02-25 | 2,551 | 2,561 | 2,541 | 2,558 | 43,400 | 2,558 |
| 2025-02-21 | 2,564 | 2,568 | 2,543 | 2,551 | 44,700 | 2,551 |
| 2025-02-20 | 2,585 | 2,585 | 2,562 | 2,563 | 30,700 | 2,563 |
| 2025-02-19 | 2,610 | 2,610 | 2,580 | 2,585 | 18,500 | 2,585 |
| 2025-02-18 | 2,594 | 2,600 | 2,587 | 2,600 | 13,600 | 2,600 |
| 2025-02-17 | 2,622 | 2,622 | 2,592 | 2,594 | 22,200 | 2,594 |
| 2025-02-14 | 2,640 | 2,640 | 2,606 | 2,611 | 22,000 | 2,611 |
| 2025-02-13 | 2,629 | 2,640 | 2,616 | 2,633 | 16,500 | 2,633 |
| 2025-02-12 | 2,626 | 2,626 | 2,602 | 2,607 | 14,500 | 2,607 |
| 2025-02-10 | 2,633 | 2,633 | 2,608 | 2,610 | 17,800 | 2,610 |
| 2025-02-07 | 2,605 | 2,623 | 2,598 | 2,615 | 18,200 | 2,615 |
| 2025-02-06 | 2,581 | 2,605 | 2,581 | 2,605 | 16,600 | 2,605 |
| 2025-02-05 | 2,617 | 2,617 | 2,577 | 2,580 | 27,100 | 2,580 |
| 2025-02-04 | 2,648 | 2,648 | 2,582 | 2,585 | 46,400 | 2,585 |
| 2025-02-03 | 2,662 | 2,662 | 2,621 | 2,624 | 33,800 | 2,624 |
| 2025-01-31 | 2,700 | 2,700 | 2,668 | 2,669 | 13,500 | 2,669 |
| 2025-01-30 | 2,660 | 2,703 | 2,652 | 2,697 | 43,300 | 2,697 |
| 2025-01-29 | 2,680 | 2,683 | 2,666 | 2,671 | 19,500 | 2,671 |
| 2025-01-28 | 2,633 | 2,690 | 2,630 | 2,686 | 56,100 | 2,686 |
| 2025-01-27 | 2,614 | 2,633 | 2,597 | 2,633 | 21,600 | 2,633 |
| 2025-01-24 | 2,598 | 2,615 | 2,585 | 2,585 | 22,200 | 2,585 |
| 2025-01-23 | 2,588 | 2,607 | 2,567 | 2,596 | 29,800 | 2,596 |
| 2025-01-22 | 2,577 | 2,588 | 2,564 | 2,588 | 21,000 | 2,588 |
| 2025-01-21 | 2,586 | 2,586 | 2,552 | 2,571 | 16,400 | 2,571 |
| 2025-01-20 | 2,566 | 2,578 | 2,551 | 2,564 | 15,100 | 2,564 |
| 2025-01-17 | 2,563 | 2,563 | 2,547 | 2,549 | 29,800 | 2,549 |
| 2025-01-16 | 2,585 | 2,585 | 2,563 | 2,563 | 22,000 | 2,563 |
| 2025-01-15 | 2,580 | 2,591 | 2,570 | 2,574 | 22,000 | 2,574 |
| 2025-01-14 | 2,600 | 2,615 | 2,571 | 2,572 | 33,000 | 2,572 |
| 2025-01-10 | 2,622 | 2,622 | 2,600 | 2,600 | 24,300 | 2,600 |
| 2025-01-09 | 2,626 | 2,632 | 2,607 | 2,623 | 22,300 | 2,623 |
| 2025-01-08 | 2,622 | 2,642 | 2,613 | 2,632 | 28,800 | 2,632 |
| 2025-01-07 | 2,633 | 2,635 | 2,610 | 2,622 | 29,300 | 2,622 |
| 2025-01-06 | 2,680 | 2,680 | 2,623 | 2,631 | 40,500 | 2,631 |
分割・併合履歴 ： なし