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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 4,071 | 4,124 | 4,042 | 4,048 | 258,500 | 4,048 |
| 2025-07-10 | 4,121 | 4,125 | 4,081 | 4,085 | 291,400 | 4,085 |
| 2025-07-09 | 4,036 | 4,099 | 4,032 | 4,089 | 261,500 | 4,089 |
| 2025-07-08 | 4,128 | 4,128 | 4,033 | 4,066 | 272,800 | 4,066 |
| 2025-07-07 | 4,039 | 4,061 | 4,026 | 4,061 | 232,800 | 4,061 |
| 2025-07-04 | 4,022 | 4,045 | 4,005 | 4,043 | 218,500 | 4,043 |
| 2025-07-03 | 4,019 | 4,048 | 3,988 | 4,022 | 171,500 | 4,022 |
| 2025-07-02 | 4,020 | 4,070 | 4,020 | 4,048 | 165,100 | 4,048 |
| 2025-07-01 | 3,992 | 4,053 | 3,992 | 4,041 | 215,200 | 4,041 |
| 2025-06-30 | 3,979 | 4,015 | 3,960 | 4,007 | 229,800 | 4,007 |
| 2025-06-27 | 3,942 | 3,964 | 3,931 | 3,945 | 200,900 | 3,945 |
| 2025-06-26 | 3,924 | 3,947 | 3,918 | 3,935 | 347,900 | 3,935 |
| 2025-06-25 | 3,969 | 3,989 | 3,954 | 3,954 | 237,600 | 3,954 |
| 2025-06-24 | 4,018 | 4,048 | 3,986 | 4,004 | 234,400 | 4,004 |
| 2025-06-23 | 4,015 | 4,047 | 4,005 | 4,020 | 157,200 | 4,020 |
| 2025-06-20 | 4,047 | 4,093 | 4,042 | 4,043 | 357,200 | 4,043 |
| 2025-06-19 | 4,015 | 4,066 | 4,010 | 4,053 | 142,800 | 4,053 |
| 2025-06-18 | 4,020 | 4,063 | 4,015 | 4,061 | 97,100 | 4,061 |
| 2025-06-17 | 4,026 | 4,061 | 4,015 | 4,040 | 196,300 | 4,040 |
| 2025-06-16 | 4,044 | 4,075 | 4,029 | 4,052 | 204,700 | 4,052 |
| 2025-06-13 | 4,007 | 4,023 | 3,994 | 4,012 | 275,600 | 4,012 |
| 2025-06-12 | 4,002 | 4,028 | 3,991 | 4,015 | 278,600 | 4,015 |
| 2025-06-11 | 4,022 | 4,038 | 4,010 | 4,026 | 158,200 | 4,026 |
| 2025-06-10 | 4,050 | 4,066 | 4,025 | 4,038 | 231,800 | 4,038 |
| 2025-06-09 | 4,073 | 4,078 | 4,041 | 4,059 | 192,300 | 4,059 |
| 2025-06-06 | 4,060 | 4,068 | 4,039 | 4,065 | 217,600 | 4,065 |
| 2025-06-05 | 4,060 | 4,060 | 3,994 | 4,043 | 374,000 | 4,043 |
| 2025-06-04 | 4,035 | 4,113 | 4,021 | 4,081 | 384,100 | 4,081 |
| 2025-06-03 | 4,085 | 4,131 | 4,071 | 4,085 | 426,900 | 4,085 |
| 2025-06-02 | 4,018 | 4,129 | 4,016 | 4,084 | 595,600 | 4,084 |
| 2025-05-30 | 3,961 | 4,010 | 3,956 | 4,002 | 387,900 | 4,002 |
| 2025-05-29 | 3,935 | 3,994 | 3,935 | 3,990 | 199,000 | 3,990 |
| 2025-05-28 | 3,971 | 3,975 | 3,928 | 3,959 | 268,100 | 3,959 |
| 2025-05-27 | 3,938 | 3,982 | 3,938 | 3,968 | 167,900 | 3,968 |
| 2025-05-26 | 3,943 | 3,963 | 3,922 | 3,948 | 166,300 | 3,948 |
| 2025-05-23 | 3,950 | 3,950 | 3,905 | 3,930 | 348,500 | 3,930 |
| 2025-05-22 | 3,910 | 3,979 | 3,900 | 3,943 | 377,100 | 3,943 |
| 2025-05-21 | 3,925 | 3,932 | 3,885 | 3,912 | 430,100 | 3,912 |
| 2025-05-20 | 3,900 | 3,941 | 3,862 | 3,891 | 319,100 | 3,891 |
| 2025-05-19 | 3,947 | 3,971 | 3,886 | 3,915 | 208,200 | 3,915 |
| 2025-05-16 | 3,866 | 3,914 | 3,825 | 3,887 | 305,900 | 3,887 |
| 2025-05-15 | 3,858 | 3,895 | 3,833 | 3,884 | 269,400 | 3,884 |
| 2025-05-14 | 3,824 | 3,924 | 3,778 | 3,860 | 473,000 | 3,860 |
| 2025-05-13 | 3,655 | 3,984 | 3,650 | 3,892 | 829,300 | 3,892 |
| 2025-05-12 | 3,618 | 3,665 | 3,587 | 3,613 | 222,300 | 3,613 |
| 2025-05-09 | 3,582 | 3,632 | 3,569 | 3,608 | 214,600 | 3,608 |
| 2025-05-08 | 3,554 | 3,585 | 3,530 | 3,569 | 170,900 | 3,569 |
| 2025-05-07 | 3,504 | 3,570 | 3,493 | 3,553 | 296,100 | 3,553 |
| 2025-05-02 | 3,455 | 3,516 | 3,453 | 3,505 | 176,100 | 3,505 |
| 2025-05-01 | 3,493 | 3,493 | 3,458 | 3,491 | 196,700 | 3,491 |
| 2025-04-30 | 3,499 | 3,517 | 3,452 | 3,494 | 380,100 | 3,494 |
| 2025-04-28 | 3,448 | 3,475 | 3,437 | 3,473 | 600,000 | 3,473 |
| 2025-04-25 | 3,456 | 3,480 | 3,434 | 3,456 | 196,100 | 3,456 |
| 2025-04-24 | 3,466 | 3,471 | 3,424 | 3,431 | 139,700 | 3,431 |
| 2025-04-23 | 3,485 | 3,485 | 3,447 | 3,458 | 170,700 | 3,458 |
| 2025-04-22 | 3,418 | 3,454 | 3,398 | 3,432 | 163,100 | 3,432 |
| 2025-04-21 | 3,417 | 3,425 | 3,396 | 3,407 | 129,800 | 3,407 |
| 2025-04-18 | 3,378 | 3,433 | 3,369 | 3,417 | 168,700 | 3,417 |
| 2025-04-17 | 3,403 | 3,404 | 3,378 | 3,378 | 85,500 | 3,378 |
| 2025-04-16 | 3,320 | 3,399 | 3,310 | 3,389 | 195,700 | 3,389 |
| 2025-04-15 | 3,356 | 3,364 | 3,321 | 3,321 | 189,000 | 3,321 |
| 2025-04-14 | 3,375 | 3,404 | 3,358 | 3,375 | 123,500 | 3,375 |
| 2025-04-11 | 3,228 | 3,345 | 3,221 | 3,335 | 306,500 | 3,335 |
| 2025-04-10 | 3,451 | 3,451 | 3,381 | 3,428 | 247,500 | 3,428 |
| 2025-04-09 | 3,340 | 3,351 | 3,291 | 3,327 | 263,100 | 3,327 |
| 2025-04-08 | 3,335 | 3,356 | 3,265 | 3,339 | 313,000 | 3,339 |
| 2025-04-07 | 3,280 | 3,344 | 3,209 | 3,278 | 361,500 | 3,278 |
| 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