9628 燦ホールディングス(株) 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 | 1,131 | 1,147 | 1,089 | 1,118 | 94,100 | 1,118 |
| 2025-04-03 | 1,146 | 1,184 | 1,146 | 1,158 | 67,100 | 1,158 |
| 2025-04-02 | 1,190 | 1,206 | 1,166 | 1,183 | 67,100 | 1,183 |
| 2025-04-01 | 1,196 | 1,212 | 1,189 | 1,189 | 22,500 | 1,189 |
| 2025-03-31 | 1,203 | 1,215 | 1,188 | 1,188 | 34,300 | 1,188 |
| 2025-03-28 | 1,222 | 1,242 | 1,211 | 1,230 | 44,500 | 1,230 |
| 2025-03-27 | 1,249 | 1,249 | 1,226 | 1,245 | 52,200 | 1,245 |
| 2025-03-26 | 1,236 | 1,269 | 1,209 | 1,263 | 50,600 | 1,263 |
| 2025-03-25 | 1,236 | 1,244 | 1,219 | 1,242 | 15,300 | 1,242 |
| 2025-03-24 | 1,215 | 1,250 | 1,203 | 1,229 | 19,700 | 1,229 |
| 2025-03-21 | 1,194 | 1,217 | 1,182 | 1,206 | 25,500 | 1,206 |
| 2025-03-19 | 1,190 | 1,222 | 1,190 | 1,211 | 30,900 | 1,211 |
| 2025-03-18 | 1,199 | 1,205 | 1,186 | 1,190 | 15,800 | 1,190 |
| 2025-03-17 | 1,203 | 1,205 | 1,185 | 1,199 | 14,100 | 1,199 |
| 2025-03-14 | 1,203 | 1,224 | 1,188 | 1,188 | 22,800 | 1,188 |
| 2025-03-13 | 1,193 | 1,225 | 1,193 | 1,218 | 25,900 | 1,218 |
| 2025-03-12 | 1,179 | 1,194 | 1,177 | 1,177 | 15,700 | 1,177 |
| 2025-03-11 | 1,209 | 1,209 | 1,172 | 1,185 | 38,300 | 1,185 |
| 2025-03-10 | 1,248 | 1,248 | 1,215 | 1,215 | 8,800 | 1,215 |
| 2025-03-07 | 1,267 | 1,267 | 1,228 | 1,236 | 17,300 | 1,236 |
| 2025-03-06 | 1,227 | 1,269 | 1,223 | 1,264 | 27,800 | 1,264 |
| 2025-03-05 | 1,231 | 1,231 | 1,191 | 1,221 | 38,300 | 1,221 |
| 2025-03-04 | 1,250 | 1,250 | 1,214 | 1,231 | 40,700 | 1,231 |
| 2025-03-03 | 1,244 | 1,273 | 1,228 | 1,269 | 108,200 | 1,269 |
| 2025-02-28 | 1,231 | 1,262 | 1,219 | 1,219 | 25,400 | 1,219 |
| 2025-02-27 | 1,240 | 1,259 | 1,239 | 1,250 | 19,200 | 1,250 |
| 2025-02-26 | 1,240 | 1,263 | 1,231 | 1,257 | 50,700 | 1,257 |
| 2025-02-25 | 1,190 | 1,272 | 1,183 | 1,259 | 79,600 | 1,259 |
| 2025-02-21 | 1,200 | 1,234 | 1,188 | 1,208 | 35,000 | 1,208 |
| 2025-02-20 | 1,203 | 1,220 | 1,192 | 1,207 | 28,100 | 1,207 |
| 2025-02-19 | 1,268 | 1,268 | 1,223 | 1,223 | 40,900 | 1,223 |
| 2025-02-18 | 1,216 | 1,284 | 1,213 | 1,269 | 67,700 | 1,269 |
| 2025-02-17 | 1,125 | 1,245 | 1,116 | 1,231 | 162,800 | 1,231 |
| 2025-02-14 | 1,040 | 1,143 | 1,038 | 1,124 | 159,300 | 1,124 |
| 2025-02-13 | 1,043 | 1,046 | 1,035 | 1,039 | 33,700 | 1,039 |
| 2025-02-12 | 1,032 | 1,039 | 1,023 | 1,039 | 14,000 | 1,039 |
| 2025-02-10 | 1,038 | 1,043 | 1,031 | 1,031 | 33,400 | 1,031 |
| 2025-02-07 | 1,009 | 1,103 | 1,009 | 1,031 | 148,200 | 1,031 |
| 2025-02-06 | 1,039 | 1,048 | 1,028 | 1,039 | 58,900 | 1,039 |
| 2025-02-05 | 1,039 | 1,039 | 1,023 | 1,028 | 26,000 | 1,028 |
| 2025-02-04 | 1,029 | 1,048 | 1,027 | 1,032 | 34,300 | 1,032 |
| 2025-02-03 | 1,045 | 1,046 | 1,007 | 1,008 | 49,200 | 1,008 |
| 2025-01-31 | 1,060 | 1,060 | 1,041 | 1,049 | 18,500 | 1,049 |
| 2025-01-30 | 1,040 | 1,048 | 1,036 | 1,043 | 20,800 | 1,043 |
| 2025-01-29 | 1,060 | 1,060 | 1,039 | 1,042 | 25,900 | 1,042 |
| 2025-01-28 | 1,051 | 1,061 | 1,051 | 1,061 | 34,900 | 1,061 |
| 2025-01-27 | 1,078 | 1,078 | 1,051 | 1,052 | 69,800 | 1,052 |
| 2025-01-24 | 1,041 | 1,061 | 1,041 | 1,060 | 14,400 | 1,060 |
| 2025-01-23 | 1,060 | 1,060 | 1,040 | 1,042 | 21,400 | 1,042 |
| 2025-01-22 | 1,070 | 1,072 | 1,057 | 1,058 | 26,700 | 1,058 |
| 2025-01-21 | 1,078 | 1,078 | 1,063 | 1,070 | 14,700 | 1,070 |
| 2025-01-20 | 1,068 | 1,069 | 1,057 | 1,064 | 11,000 | 1,064 |
| 2025-01-17 | 1,050 | 1,057 | 1,040 | 1,051 | 23,600 | 1,051 |
| 2025-01-16 | 1,056 | 1,068 | 1,050 | 1,050 | 17,600 | 1,050 |
| 2025-01-15 | 1,053 | 1,066 | 1,050 | 1,050 | 12,800 | 1,050 |
| 2025-01-14 | 1,070 | 1,074 | 1,053 | 1,053 | 16,300 | 1,053 |
| 2025-01-10 | 1,086 | 1,086 | 1,068 | 1,068 | 10,300 | 1,068 |
| 2025-01-09 | 1,090 | 1,106 | 1,087 | 1,087 | 22,500 | 1,087 |
| 2025-01-08 | 1,109 | 1,111 | 1,090 | 1,090 | 18,800 | 1,090 |
| 2025-01-07 | 1,121 | 1,121 | 1,105 | 1,109 | 17,600 | 1,109 |
| 2025-01-06 | 1,180 | 1,180 | 1,120 | 1,120 | 26,600 | 1,120 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株