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
2025-02-134,8104,8104,8104,8101004,810
2025-02-124,8504,8504,8104,8105004,810
2025-02-104,8454,8454,7954,8105004,810
2025-02-074,8054,8054,8054,8051004,805
2025-02-064,7904,7904,7904,7901004,790
2025-02-054,7904,7904,7904,7901004,790
2025-02-044,7904,7904,7904,7901004,790
2025-02-034,7904,7904,7904,7901004,790
2025-01-31---4,845-4,845
2025-01-30---4,845-4,845
2025-01-294,8454,8454,8454,8452004,845
2025-01-284,8104,8104,8104,8101004,810
2025-01-274,8004,8104,8004,8102004,810
2025-01-244,8104,8104,8104,8101004,810
2025-01-234,8004,8104,8004,8103004,810
2025-01-224,8004,8004,8004,8002004,800
2025-01-214,8004,8004,8004,8001004,800
2025-01-204,8754,8754,8004,8007004,800
2025-01-174,8754,8754,8754,8752004,875
2025-01-164,8754,8754,8754,8752004,875
2025-01-154,8754,8754,8754,8752004,875
2025-01-144,8754,8754,8754,8751004,875
2025-01-104,8754,8754,8754,8751004,875
2025-01-09---4,980-4,980
2025-01-08---4,980-4,980
2025-01-074,9804,9804,9804,9801,1004,980
2025-01-064,9804,9804,9804,9803004,980

分割・併合履歴 : [2016-09-28]1株→0.2株