9691 (株)両毛システムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2,843 | 2,992 | 2,843 | 2,919 | 17,500 | 2,919 |
| 2025-04-28 | 2,775 | 2,939 | 2,731 | 2,893 | 7,900 | 2,893 |
| 2025-04-25 | 2,720 | 2,726 | 2,690 | 2,725 | 4,200 | 2,725 |
| 2025-04-24 | 2,595 | 2,740 | 2,595 | 2,670 | 13,300 | 2,670 |
| 2025-04-23 | 2,565 | 2,575 | 2,565 | 2,575 | 600 | 2,575 |
| 2025-04-22 | 2,562 | 2,594 | 2,533 | 2,594 | 1,100 | 2,594 |
| 2025-04-21 | 2,559 | 2,618 | 2,520 | 2,572 | 2,800 | 2,572 |
| 2025-04-18 | 2,535 | 2,559 | 2,506 | 2,559 | 1,200 | 2,559 |
| 2025-04-17 | - | - | - | 2,528 | - | 2,528 |
| 2025-04-16 | 2,525 | 2,528 | 2,524 | 2,528 | 500 | 2,528 |
| 2025-04-15 | 2,477 | 2,530 | 2,477 | 2,529 | 1,200 | 2,529 |
| 2025-04-14 | 2,460 | 2,528 | 2,460 | 2,527 | 1,100 | 2,527 |
| 2025-04-11 | 2,489 | 2,510 | 2,389 | 2,510 | 2,700 | 2,510 |
| 2025-04-10 | 2,495 | 2,545 | 2,476 | 2,510 | 1,700 | 2,510 |
| 2025-04-09 | 2,406 | 2,445 | 2,394 | 2,445 | 800 | 2,445 |
| 2025-04-08 | 2,350 | 2,499 | 2,350 | 2,456 | 4,000 | 2,456 |
| 2025-04-07 | 2,160 | 2,380 | 2,160 | 2,350 | 4,000 | 2,350 |
| 2025-04-04 | 2,581 | 2,581 | 2,402 | 2,487 | 10,700 | 2,487 |
| 2025-04-03 | 2,623 | 2,627 | 2,583 | 2,627 | 1,600 | 2,627 |
| 2025-04-02 | 2,669 | 2,689 | 2,642 | 2,670 | 1,800 | 2,670 |
| 2025-04-01 | 2,719 | 2,719 | 2,719 | 2,719 | 100 | 2,719 |
| 2025-03-31 | 2,663 | 2,673 | 2,663 | 2,673 | 500 | 2,673 |
| 2025-03-28 | 2,703 | 2,713 | 2,653 | 2,713 | 500 | 2,713 |
| 2025-03-27 | 2,692 | 2,725 | 2,680 | 2,725 | 4,000 | 2,725 |
| 2025-03-26 | 2,709 | 2,725 | 2,647 | 2,655 | 6,300 | 2,655 |
| 2025-03-25 | 2,720 | 2,720 | 2,705 | 2,719 | 2,300 | 2,719 |
| 2025-03-24 | 2,728 | 2,759 | 2,681 | 2,720 | 3,200 | 2,720 |
| 2025-03-21 | 2,800 | 2,900 | 2,775 | 2,775 | 2,500 | 2,775 |
| 2025-03-19 | 2,663 | 2,780 | 2,663 | 2,780 | 6,600 | 2,780 |
| 2025-03-18 | 2,577 | 2,686 | 2,577 | 2,665 | 6,800 | 2,665 |
| 2025-03-17 | 2,549 | 2,577 | 2,548 | 2,577 | 2,100 | 2,577 |
| 2025-03-14 | 2,531 | 2,539 | 2,531 | 2,539 | 700 | 2,539 |
| 2025-03-13 | 2,525 | 2,529 | 2,479 | 2,528 | 500 | 2,528 |
| 2025-03-12 | 2,480 | 2,524 | 2,480 | 2,523 | 1,700 | 2,523 |
| 2025-03-11 | 2,432 | 2,480 | 2,432 | 2,480 | 400 | 2,480 |
| 2025-03-10 | 2,490 | 2,491 | 2,450 | 2,478 | 2,700 | 2,478 |
| 2025-03-07 | - | - | - | 2,508 | - | 2,508 |
| 2025-03-06 | 2,484 | 2,508 | 2,484 | 2,508 | 800 | 2,508 |
| 2025-03-05 | 2,495 | 2,495 | 2,481 | 2,495 | 600 | 2,495 |
| 2025-03-04 | 2,500 | 2,500 | 2,481 | 2,481 | 400 | 2,481 |
| 2025-03-03 | 2,522 | 2,522 | 2,491 | 2,491 | 1,700 | 2,491 |
| 2025-02-28 | 2,528 | 2,545 | 2,496 | 2,524 | 3,000 | 2,524 |
| 2025-02-27 | 2,539 | 2,558 | 2,530 | 2,550 | 2,500 | 2,550 |
| 2025-02-26 | 2,537 | 2,569 | 2,537 | 2,569 | 1,700 | 2,569 |
| 2025-02-25 | 2,575 | 2,575 | 2,550 | 2,550 | 1,300 | 2,550 |
| 2025-02-21 | 2,549 | 2,552 | 2,549 | 2,550 | 700 | 2,550 |
| 2025-02-20 | 2,571 | 2,571 | 2,551 | 2,555 | 1,000 | 2,555 |
| 2025-02-19 | 2,561 | 2,575 | 2,560 | 2,560 | 1,700 | 2,560 |
| 2025-02-18 | 2,560 | 2,560 | 2,560 | 2,560 | 300 | 2,560 |
| 2025-02-17 | 2,574 | 2,580 | 2,570 | 2,570 | 700 | 2,570 |
| 2025-02-14 | 2,555 | 2,555 | 2,551 | 2,551 | 400 | 2,551 |
| 2025-02-13 | 2,582 | 2,599 | 2,551 | 2,585 | 2,400 | 2,585 |
| 2025-02-12 | 2,550 | 2,595 | 2,550 | 2,595 | 2,600 | 2,595 |
| 2025-02-10 | 2,543 | 2,550 | 2,536 | 2,550 | 2,100 | 2,550 |
| 2025-02-07 | 2,570 | 2,570 | 2,549 | 2,555 | 1,000 | 2,555 |
| 2025-02-06 | 2,565 | 2,571 | 2,557 | 2,570 | 1,100 | 2,570 |
| 2025-02-05 | 2,570 | 2,570 | 2,570 | 2,570 | 300 | 2,570 |
| 2025-02-04 | 2,542 | 2,570 | 2,540 | 2,570 | 2,500 | 2,570 |
| 2025-02-03 | 2,572 | 2,572 | 2,551 | 2,567 | 1,100 | 2,567 |
| 2025-01-31 | 2,571 | 2,571 | 2,550 | 2,567 | 1,800 | 2,567 |
| 2025-01-30 | 2,561 | 2,600 | 2,560 | 2,584 | 3,200 | 2,584 |
| 2025-01-29 | 2,592 | 2,637 | 2,552 | 2,574 | 13,000 | 2,574 |
| 2025-01-28 | 2,610 | 2,780 | 2,560 | 2,607 | 41,100 | 2,607 |
| 2025-01-27 | 2,609 | 2,609 | 2,551 | 2,580 | 10,900 | 2,580 |
| 2025-01-24 | 2,608 | 2,608 | 2,565 | 2,595 | 4,900 | 2,595 |
| 2025-01-23 | 2,550 | 2,560 | 2,550 | 2,560 | 800 | 2,560 |
| 2025-01-22 | 2,559 | 2,564 | 2,541 | 2,555 | 1,200 | 2,555 |
| 2025-01-21 | 2,543 | 2,560 | 2,542 | 2,560 | 400 | 2,560 |
| 2025-01-20 | 2,551 | 2,561 | 2,536 | 2,552 | 1,200 | 2,552 |
| 2025-01-17 | 2,525 | 2,563 | 2,525 | 2,560 | 800 | 2,560 |
| 2025-01-16 | 2,551 | 2,567 | 2,551 | 2,567 | 500 | 2,567 |
| 2025-01-15 | 2,558 | 2,575 | 2,531 | 2,570 | 1,000 | 2,570 |
| 2025-01-14 | 2,550 | 2,551 | 2,550 | 2,551 | 200 | 2,551 |
| 2025-01-10 | 2,551 | 2,560 | 2,550 | 2,558 | 2,400 | 2,558 |
| 2025-01-09 | 2,580 | 2,580 | 2,525 | 2,551 | 3,000 | 2,551 |
| 2025-01-08 | 2,570 | 2,615 | 2,538 | 2,582 | 2,700 | 2,582 |
| 2025-01-07 | 2,568 | 2,568 | 2,526 | 2,567 | 800 | 2,567 |
| 2025-01-06 | 2,575 | 2,575 | 2,565 | 2,575 | 1,200 | 2,575 |
分割・併合履歴 ： [1991-03-26]1株→1.3株