9471 (株)文溪堂 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 | 1,121 | 1,121 | 1,120 | 1,121 | 1,400 | 1,121 |
| 2025-04-03 | - | - | - | 1,139 | - | 1,139 |
| 2025-04-02 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2025-04-01 | - | - | - | 1,134 | - | 1,134 |
| 2025-03-31 | 1,135 | 1,135 | 1,129 | 1,134 | 700 | 1,134 |
| 2025-03-28 | 1,137 | 1,162 | 1,137 | 1,162 | 200 | 1,162 |
| 2025-03-27 | 1,158 | 1,158 | 1,158 | 1,158 | 200 | 1,158 |
| 2025-03-26 | 1,155 | 1,155 | 1,155 | 1,155 | 900 | 1,155 |
| 2025-03-25 | - | - | - | 1,161 | - | 1,161 |
| 2025-03-24 | 1,161 | 1,161 | 1,161 | 1,161 | 3,400 | 1,161 |
| 2025-03-21 | 1,153 | 1,153 | 1,153 | 1,153 | 200 | 1,153 |
| 2025-03-19 | 1,155 | 1,156 | 1,150 | 1,152 | 3,500 | 1,152 |
| 2025-03-18 | 1,154 | 1,155 | 1,154 | 1,155 | 400 | 1,155 |
| 2025-03-17 | - | - | - | 1,155 | - | 1,155 |
| 2025-03-14 | 1,147 | 1,155 | 1,143 | 1,155 | 2,500 | 1,155 |
| 2025-03-13 | 1,140 | 1,147 | 1,139 | 1,147 | 2,500 | 1,147 |
| 2025-03-12 | 1,158 | 1,158 | 1,158 | 1,158 | 200 | 1,158 |
| 2025-03-11 | 1,153 | 1,154 | 1,153 | 1,154 | 400 | 1,154 |
| 2025-03-10 | 1,155 | 1,155 | 1,153 | 1,153 | 300 | 1,153 |
| 2025-03-07 | - | - | - | 1,161 | - | 1,161 |
| 2025-03-06 | 1,150 | 1,161 | 1,150 | 1,161 | 3,600 | 1,161 |
| 2025-03-05 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 1,162 |
| 2025-03-04 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2025-03-03 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2025-02-28 | - | - | - | 1,166 | - | 1,166 |
| 2025-02-27 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 1,166 |
| 2025-02-26 | 1,157 | 1,157 | 1,157 | 1,157 | 100 | 1,157 |
| 2025-02-25 | 1,165 | 1,165 | 1,161 | 1,161 | 200 | 1,161 |
| 2025-02-21 | 1,168 | 1,168 | 1,168 | 1,168 | 5,600 | 1,168 |
| 2025-02-20 | 1,168 | 1,168 | 1,168 | 1,168 | 1,800 | 1,168 |
| 2025-02-19 | - | - | - | 1,168 | - | 1,168 |
| 2025-02-18 | 1,168 | 1,168 | 1,168 | 1,168 | 100 | 1,168 |
| 2025-02-17 | 1,168 | 1,168 | 1,168 | 1,168 | 100 | 1,168 |
| 2025-02-14 | - | - | - | 1,153 | - | 1,153 |
| 2025-02-13 | - | - | - | 1,153 | - | 1,153 |
| 2025-02-12 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
| 2025-02-10 | 1,162 | 1,162 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2025-02-07 | 1,156 | 1,170 | 1,152 | 1,161 | 7,900 | 1,161 |
| 2025-02-06 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2025-02-05 | - | - | - | 1,152 | - | 1,152 |
| 2025-02-04 | 1,155 | 1,155 | 1,152 | 1,152 | 200 | 1,152 |
| 2025-02-03 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2025-01-31 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 1,152 |
| 2025-01-30 | - | - | - | 1,152 | - | 1,152 |
| 2025-01-29 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 1,152 |
| 2025-01-28 | - | - | - | 1,152 | - | 1,152 |
| 2025-01-27 | - | - | - | 1,152 | - | 1,152 |
| 2025-01-24 | 1,151 | 1,155 | 1,151 | 1,152 | 5,800 | 1,152 |
| 2025-01-23 | 1,159 | 1,159 | 1,149 | 1,152 | 1,200 | 1,152 |
| 2025-01-22 | 1,152 | 1,160 | 1,152 | 1,160 | 200 | 1,160 |
| 2025-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2025-01-20 | 1,164 | 1,164 | 1,158 | 1,159 | 2,300 | 1,159 |
| 2025-01-17 | - | - | - | 1,164 | - | 1,164 |
| 2025-01-16 | - | - | - | 1,164 | - | 1,164 |
| 2025-01-15 | - | - | - | 1,164 | - | 1,164 |
| 2025-01-14 | 1,164 | 1,164 | 1,164 | 1,164 | 300 | 1,164 |
| 2025-01-10 | 1,164 | 1,164 | 1,164 | 1,164 | 2,400 | 1,164 |
| 2025-01-09 | - | - | - | 1,156 | - | 1,156 |
| 2025-01-08 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 1,156 |
| 2025-01-07 | 1,165 | 1,165 | 1,157 | 1,157 | 300 | 1,157 |
| 2025-01-06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,155 |
分割・併合履歴 ： [1988-11-26]1株→1.1株