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 |
---|---|---|---|---|---|---|
2025-02-13 | 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