9360 鈴与シンワート(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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,538 | 2,545 | 2,520 | 2,520 | 2,000 | 2,520 |
| 2025-04-01 | 2,578 | 2,600 | 2,530 | 2,538 | 4,300 | 2,538 |
| 2025-03-31 | 2,583 | 2,583 | 2,504 | 2,535 | 9,100 | 2,535 |
| 2025-03-28 | 2,614 | 2,651 | 2,605 | 2,605 | 2,500 | 2,605 |
| 2025-03-27 | 2,681 | 2,713 | 2,672 | 2,713 | 3,900 | 2,713 |
| 2025-03-26 | 2,681 | 2,693 | 2,649 | 2,654 | 3,100 | 2,654 |
| 2025-03-25 | 2,720 | 2,735 | 2,602 | 2,704 | 6,600 | 2,704 |
| 2025-03-24 | 2,697 | 2,700 | 2,648 | 2,690 | 7,400 | 2,690 |
| 2025-03-21 | 2,580 | 2,640 | 2,580 | 2,640 | 6,000 | 2,640 |
| 2025-03-19 | 2,576 | 2,577 | 2,550 | 2,557 | 6,000 | 2,557 |
| 2025-03-18 | 2,519 | 2,535 | 2,498 | 2,534 | 4,600 | 2,534 |
| 2025-03-17 | 2,490 | 2,509 | 2,470 | 2,492 | 5,300 | 2,492 |
| 2025-03-14 | 2,416 | 2,449 | 2,407 | 2,449 | 3,200 | 2,449 |
| 2025-03-13 | 2,405 | 2,433 | 2,405 | 2,415 | 2,600 | 2,415 |
| 2025-03-12 | 2,378 | 2,394 | 2,378 | 2,394 | 3,300 | 2,394 |
| 2025-03-11 | 2,367 | 2,369 | 2,349 | 2,369 | 3,200 | 2,369 |
| 2025-03-10 | 2,386 | 2,386 | 2,366 | 2,371 | 3,300 | 2,371 |
| 2025-03-07 | 2,384 | 2,387 | 2,362 | 2,380 | 5,900 | 2,380 |
| 2025-03-06 | 2,366 | 2,386 | 2,360 | 2,386 | 4,700 | 2,386 |
| 2025-03-05 | 2,378 | 2,382 | 2,360 | 2,360 | 2,600 | 2,360 |
| 2025-03-04 | 2,392 | 2,392 | 2,361 | 2,378 | 3,500 | 2,378 |
| 2025-03-03 | 2,384 | 2,400 | 2,374 | 2,392 | 1,800 | 2,392 |
| 2025-02-28 | 2,395 | 2,395 | 2,355 | 2,382 | 4,500 | 2,382 |
| 2025-02-27 | 2,376 | 2,396 | 2,374 | 2,396 | 1,400 | 2,396 |
| 2025-02-26 | 2,376 | 2,416 | 2,372 | 2,373 | 3,200 | 2,373 |
| 2025-02-25 | 2,384 | 2,391 | 2,363 | 2,391 | 3,600 | 2,391 |
| 2025-02-21 | 2,381 | 2,394 | 2,375 | 2,392 | 4,600 | 2,392 |
| 2025-02-20 | 2,415 | 2,423 | 2,382 | 2,410 | 10,900 | 2,410 |
| 2025-02-19 | 2,470 | 2,470 | 2,415 | 2,433 | 5,100 | 2,433 |
| 2025-02-18 | 2,480 | 2,480 | 2,426 | 2,460 | 4,300 | 2,460 |
| 2025-02-17 | 2,415 | 2,465 | 2,411 | 2,460 | 5,600 | 2,460 |
| 2025-02-14 | 2,395 | 2,424 | 2,395 | 2,405 | 7,600 | 2,405 |
| 2025-02-13 | 2,393 | 2,422 | 2,361 | 2,395 | 10,500 | 2,395 |
| 2025-02-12 | 2,400 | 2,409 | 2,361 | 2,389 | 7,600 | 2,389 |
| 2025-02-10 | 2,500 | 2,550 | 2,375 | 2,375 | 57,300 | 2,375 |
| 2025-02-07 | 2,138 | 2,242 | 2,138 | 2,200 | 11,100 | 2,200 |
| 2025-02-06 | 2,150 | 2,177 | 2,147 | 2,156 | 3,300 | 2,156 |
| 2025-02-05 | 2,120 | 2,158 | 2,115 | 2,126 | 4,200 | 2,126 |
| 2025-02-04 | 2,092 | 2,119 | 2,092 | 2,101 | 1,000 | 2,101 |
| 2025-02-03 | 2,074 | 2,135 | 2,070 | 2,092 | 4,900 | 2,092 |
| 2025-01-31 | 2,127 | 2,145 | 2,100 | 2,100 | 2,300 | 2,100 |
| 2025-01-30 | 2,120 | 2,140 | 2,065 | 2,112 | 2,200 | 2,112 |
| 2025-01-29 | 2,073 | 2,130 | 2,073 | 2,120 | 1,900 | 2,120 |
| 2025-01-28 | 2,077 | 2,105 | 2,074 | 2,084 | 4,300 | 2,084 |
| 2025-01-27 | 2,063 | 2,085 | 2,055 | 2,062 | 4,400 | 2,062 |
| 2025-01-24 | 2,025 | 2,052 | 2,024 | 2,049 | 2,100 | 2,049 |
| 2025-01-23 | 2,005 | 2,024 | 2,005 | 2,024 | 800 | 2,024 |
| 2025-01-22 | 2,028 | 2,030 | 2,017 | 2,017 | 1,000 | 2,017 |
| 2025-01-21 | 2,070 | 2,070 | 2,028 | 2,028 | 800 | 2,028 |
| 2025-01-20 | 2,069 | 2,069 | 2,033 | 2,054 | 3,400 | 2,054 |
| 2025-01-17 | 2,036 | 2,036 | 2,001 | 2,020 | 600 | 2,020 |
| 2025-01-16 | 1,996 | 2,040 | 1,995 | 2,036 | 4,400 | 2,036 |
| 2025-01-15 | 1,975 | 2,010 | 1,975 | 1,986 | 600 | 1,986 |
| 2025-01-14 | 1,980 | 1,985 | 1,975 | 1,985 | 1,900 | 1,985 |
| 2025-01-10 | 1,983 | 1,995 | 1,980 | 1,980 | 500 | 1,980 |
| 2025-01-09 | 1,995 | 2,000 | 1,977 | 1,983 | 4,900 | 1,983 |
| 2025-01-08 | 1,987 | 2,019 | 1,987 | 2,013 | 1,300 | 2,013 |
| 2025-01-07 | 2,029 | 2,029 | 1,987 | 1,987 | 3,000 | 1,987 |
| 2025-01-06 | 2,028 | 2,031 | 2,001 | 2,009 | 1,600 | 2,009 |
分割・併合履歴 ： [2017-09-27]1株→0.2株