9364 (株)上組 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 | 3,429 | 3,475 | 3,415 | 3,463 | 284,200 | 3,463 |
| 2025-04-03 | 3,449 | 3,474 | 3,439 | 3,463 | 334,300 | 3,463 |
| 2025-04-02 | 3,551 | 3,563 | 3,464 | 3,471 | 247,000 | 3,471 |
| 2025-04-01 | 3,555 | 3,555 | 3,485 | 3,538 | 218,200 | 3,538 |
| 2025-03-31 | 3,509 | 3,526 | 3,455 | 3,494 | 299,200 | 3,494 |
| 2025-03-28 | 3,586 | 3,586 | 3,532 | 3,556 | 221,900 | 3,556 |
| 2025-03-27 | 3,602 | 3,635 | 3,589 | 3,635 | 249,900 | 3,635 |
| 2025-03-26 | 3,611 | 3,629 | 3,605 | 3,621 | 280,000 | 3,621 |
| 2025-03-25 | 3,555 | 3,612 | 3,551 | 3,610 | 255,300 | 3,610 |
| 2025-03-24 | 3,539 | 3,560 | 3,516 | 3,560 | 212,300 | 3,560 |
| 2025-03-21 | 3,502 | 3,557 | 3,499 | 3,557 | 541,500 | 3,557 |
| 2025-03-19 | 3,525 | 3,570 | 3,513 | 3,538 | 259,300 | 3,538 |
| 2025-03-18 | 3,460 | 3,500 | 3,456 | 3,496 | 253,000 | 3,496 |
| 2025-03-17 | 3,459 | 3,463 | 3,415 | 3,429 | 182,800 | 3,429 |
| 2025-03-14 | 3,434 | 3,452 | 3,412 | 3,439 | 228,800 | 3,439 |
| 2025-03-13 | 3,433 | 3,435 | 3,403 | 3,424 | 261,600 | 3,424 |
| 2025-03-12 | 3,400 | 3,458 | 3,398 | 3,436 | 340,300 | 3,436 |
| 2025-03-11 | 3,443 | 3,457 | 3,403 | 3,435 | 282,900 | 3,435 |
| 2025-03-10 | 3,456 | 3,467 | 3,428 | 3,452 | 196,000 | 3,452 |
| 2025-03-07 | 3,484 | 3,490 | 3,442 | 3,467 | 246,600 | 3,467 |
| 2025-03-06 | 3,455 | 3,504 | 3,455 | 3,499 | 237,300 | 3,499 |
| 2025-03-05 | 3,480 | 3,517 | 3,463 | 3,485 | 266,600 | 3,485 |
| 2025-03-04 | 3,450 | 3,470 | 3,422 | 3,460 | 241,900 | 3,460 |
| 2025-03-03 | 3,415 | 3,444 | 3,396 | 3,421 | 303,300 | 3,421 |
| 2025-02-28 | 3,375 | 3,408 | 3,322 | 3,399 | 423,500 | 3,399 |
| 2025-02-27 | 3,335 | 3,382 | 3,325 | 3,362 | 287,300 | 3,362 |
| 2025-02-26 | 3,325 | 3,339 | 3,287 | 3,316 | 167,700 | 3,316 |
| 2025-02-25 | 3,291 | 3,344 | 3,280 | 3,325 | 195,500 | 3,325 |
| 2025-02-21 | 3,289 | 3,316 | 3,286 | 3,291 | 144,000 | 3,291 |
| 2025-02-20 | 3,290 | 3,304 | 3,259 | 3,278 | 142,500 | 3,278 |
| 2025-02-19 | 3,329 | 3,344 | 3,292 | 3,292 | 136,000 | 3,292 |
| 2025-02-18 | 3,350 | 3,350 | 3,305 | 3,305 | 162,400 | 3,305 |
| 2025-02-17 | 3,300 | 3,342 | 3,277 | 3,304 | 192,500 | 3,304 |
| 2025-02-14 | 3,330 | 3,411 | 3,330 | 3,346 | 306,500 | 3,346 |
| 2025-02-13 | 3,354 | 3,379 | 3,337 | 3,359 | 179,100 | 3,359 |
| 2025-02-12 | 3,351 | 3,351 | 3,315 | 3,326 | 155,700 | 3,326 |
| 2025-02-10 | 3,328 | 3,328 | 3,299 | 3,319 | 158,800 | 3,319 |
| 2025-02-07 | 3,334 | 3,334 | 3,306 | 3,328 | 146,200 | 3,328 |
| 2025-02-06 | 3,336 | 3,369 | 3,305 | 3,325 | 169,900 | 3,325 |
| 2025-02-05 | 3,313 | 3,350 | 3,305 | 3,331 | 197,800 | 3,331 |
| 2025-02-04 | 3,371 | 3,371 | 3,302 | 3,313 | 204,900 | 3,313 |
| 2025-02-03 | 3,367 | 3,367 | 3,308 | 3,340 | 301,700 | 3,340 |
| 2025-01-31 | 3,405 | 3,405 | 3,367 | 3,384 | 288,300 | 3,384 |
| 2025-01-30 | 3,389 | 3,436 | 3,386 | 3,430 | 260,800 | 3,430 |
| 2025-01-29 | 3,404 | 3,404 | 3,382 | 3,389 | 157,300 | 3,389 |
| 2025-01-28 | 3,390 | 3,424 | 3,384 | 3,404 | 223,900 | 3,404 |
| 2025-01-27 | 3,372 | 3,407 | 3,369 | 3,397 | 123,400 | 3,397 |
| 2025-01-24 | 3,365 | 3,372 | 3,344 | 3,351 | 237,600 | 3,351 |
| 2025-01-23 | 3,330 | 3,373 | 3,328 | 3,365 | 182,200 | 3,365 |
| 2025-01-22 | 3,355 | 3,387 | 3,348 | 3,376 | 146,300 | 3,376 |
| 2025-01-21 | 3,353 | 3,382 | 3,352 | 3,370 | 180,900 | 3,370 |
| 2025-01-20 | 3,352 | 3,364 | 3,332 | 3,334 | 129,900 | 3,334 |
| 2025-01-17 | 3,350 | 3,360 | 3,325 | 3,344 | 138,800 | 3,344 |
| 2025-01-16 | 3,362 | 3,391 | 3,355 | 3,355 | 184,800 | 3,355 |
| 2025-01-15 | 3,364 | 3,402 | 3,357 | 3,361 | 173,100 | 3,361 |
| 2025-01-14 | 3,426 | 3,430 | 3,351 | 3,372 | 265,800 | 3,372 |
| 2025-01-10 | 3,438 | 3,469 | 3,410 | 3,410 | 188,600 | 3,410 |
| 2025-01-09 | 3,447 | 3,451 | 3,394 | 3,438 | 250,200 | 3,438 |
| 2025-01-08 | 3,415 | 3,445 | 3,400 | 3,430 | 294,200 | 3,430 |
| 2025-01-07 | 3,434 | 3,449 | 3,396 | 3,405 | 305,400 | 3,405 |
| 2025-01-06 | 3,454 | 3,483 | 3,431 | 3,455 | 292,800 | 3,455 |
分割・併合履歴 ： [2017-09-27]1株→0.5株