9407 (株)RKB毎日ホールディングス 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 | 4,575 | 4,575 | 4,525 | 4,525 | 500 | 4,525 |
| 2025-04-03 | 4,605 | 4,605 | 4,570 | 4,605 | 600 | 4,605 |
| 2025-04-02 | 4,620 | 4,620 | 4,620 | 4,620 | 300 | 4,620 |
| 2025-04-01 | - | - | - | 4,645 | - | 4,645 |
| 2025-03-31 | 4,645 | 4,645 | 4,645 | 4,645 | 500 | 4,645 |
| 2025-03-28 | 4,630 | 4,645 | 4,620 | 4,645 | 400 | 4,645 |
| 2025-03-27 | 4,650 | 4,660 | 4,650 | 4,655 | 1,000 | 4,655 |
| 2025-03-26 | 4,675 | 4,700 | 4,675 | 4,700 | 500 | 4,700 |
| 2025-03-25 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 4,675 |
| 2025-03-24 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2025-03-21 | 4,625 | 4,645 | 4,625 | 4,630 | 500 | 4,630 |
| 2025-03-19 | 4,620 | 4,625 | 4,620 | 4,625 | 300 | 4,625 |
| 2025-03-18 | 4,620 | 4,640 | 4,620 | 4,630 | 300 | 4,630 |
| 2025-03-17 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 4,620 |
| 2025-03-14 | 4,590 | 4,625 | 4,590 | 4,625 | 300 | 4,625 |
| 2025-03-13 | 4,600 | 4,600 | 4,565 | 4,590 | 900 | 4,590 |
| 2025-03-12 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2025-03-11 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 2025-03-10 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2025-03-07 | 4,600 | 4,600 | 4,600 | 4,600 | 1,700 | 4,600 |
| 2025-03-06 | 4,555 | 4,605 | 4,555 | 4,605 | 400 | 4,605 |
| 2025-03-05 | 4,550 | 4,620 | 4,550 | 4,620 | 400 | 4,620 |
| 2025-03-04 | - | - | - | 4,550 | - | 4,550 |
| 2025-03-03 | 4,510 | 4,550 | 4,510 | 4,550 | 200 | 4,550 |
| 2025-02-28 | 4,560 | 4,560 | 4,455 | 4,500 | 2,800 | 4,500 |
| 2025-02-27 | 4,530 | 4,560 | 4,485 | 4,560 | 1,300 | 4,560 |
| 2025-02-26 | 4,575 | 4,580 | 4,505 | 4,505 | 4,500 | 4,505 |
| 2025-02-25 | 4,715 | 4,715 | 4,500 | 4,645 | 8,200 | 4,645 |
| 2025-02-21 | 4,710 | 4,715 | 4,655 | 4,715 | 1,400 | 4,715 |
| 2025-02-20 | 4,700 | 4,760 | 4,700 | 4,705 | 1,500 | 4,705 |
| 2025-02-19 | 4,775 | 4,775 | 4,755 | 4,765 | 500 | 4,765 |
| 2025-02-18 | 4,765 | 4,780 | 4,765 | 4,780 | 2,000 | 4,780 |
| 2025-02-17 | 4,810 | 4,810 | 4,720 | 4,770 | 3,600 | 4,770 |
| 2025-02-14 | 4,810 | 4,810 | 4,780 | 4,810 | 800 | 4,810 |
| 2025-02-13 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-02-12 | 4,850 | 4,850 | 4,810 | 4,810 | 500 | 4,810 |
| 2025-02-10 | 4,845 | 4,845 | 4,795 | 4,810 | 500 | 4,810 |
| 2025-02-07 | 4,805 | 4,805 | 4,805 | 4,805 | 100 | 4,805 |
| 2025-02-06 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2025-02-05 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2025-02-04 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2025-02-03 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2025-01-31 | - | - | - | 4,845 | - | 4,845 |
| 2025-01-30 | - | - | - | 4,845 | - | 4,845 |
| 2025-01-29 | 4,845 | 4,845 | 4,845 | 4,845 | 200 | 4,845 |
| 2025-01-28 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-01-27 | 4,800 | 4,810 | 4,800 | 4,810 | 200 | 4,810 |
| 2025-01-24 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-01-23 | 4,800 | 4,810 | 4,800 | 4,810 | 300 | 4,810 |
| 2025-01-22 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2025-01-21 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-01-20 | 4,875 | 4,875 | 4,800 | 4,800 | 700 | 4,800 |
| 2025-01-17 | 4,875 | 4,875 | 4,875 | 4,875 | 200 | 4,875 |
| 2025-01-16 | 4,875 | 4,875 | 4,875 | 4,875 | 200 | 4,875 |
| 2025-01-15 | 4,875 | 4,875 | 4,875 | 4,875 | 200 | 4,875 |
| 2025-01-14 | 4,875 | 4,875 | 4,875 | 4,875 | 100 | 4,875 |
| 2025-01-10 | 4,875 | 4,875 | 4,875 | 4,875 | 100 | 4,875 |
| 2025-01-09 | - | - | - | 4,980 | - | 4,980 |
| 2025-01-08 | - | - | - | 4,980 | - | 4,980 |
| 2025-01-07 | 4,980 | 4,980 | 4,980 | 4,980 | 1,100 | 4,980 |
| 2025-01-06 | 4,980 | 4,980 | 4,980 | 4,980 | 300 | 4,980 |
分割・併合履歴 ： [2016-09-28]1株→0.2株