9731 (株)白洋舍 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 2,223 | 2,272 | 2,223 | 2,272 | 13,200 | 2,272 |
| 2025-01-28 | 2,221 | 2,235 | 2,221 | 2,224 | 7,800 | 2,224 |
| 2025-01-27 | 2,207 | 2,228 | 2,207 | 2,228 | 9,400 | 2,228 |
| 2025-01-24 | 2,202 | 2,218 | 2,202 | 2,208 | 4,500 | 2,208 |
| 2025-01-23 | 2,205 | 2,218 | 2,200 | 2,218 | 8,700 | 2,218 |
| 2025-01-22 | 2,204 | 2,215 | 2,201 | 2,215 | 14,200 | 2,215 |
| 2025-01-21 | 2,209 | 2,209 | 2,199 | 2,199 | 3,700 | 2,199 |
| 2025-01-20 | 2,195 | 2,212 | 2,195 | 2,198 | 3,900 | 2,198 |
| 2025-01-17 | 2,189 | 2,200 | 2,180 | 2,200 | 4,900 | 2,200 |
| 2025-01-16 | 2,200 | 2,206 | 2,186 | 2,206 | 6,100 | 2,206 |
| 2025-01-15 | 2,196 | 2,209 | 2,195 | 2,209 | 5,600 | 2,209 |
| 2025-01-14 | 2,215 | 2,218 | 2,195 | 2,210 | 7,400 | 2,210 |
| 2025-01-10 | 2,210 | 2,211 | 2,199 | 2,210 | 1,600 | 2,210 |
| 2025-01-09 | 2,211 | 2,211 | 2,187 | 2,210 | 5,200 | 2,210 |
| 2025-01-08 | 2,230 | 2,230 | 2,211 | 2,221 | 4,400 | 2,221 |
| 2025-01-07 | 2,203 | 2,230 | 2,195 | 2,230 | 14,800 | 2,230 |
| 2025-01-06 | 2,186 | 2,215 | 2,186 | 2,203 | 5,600 | 2,203 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株