9846 (株)天満屋ストア 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 | 956 | 958 | 950 | 952 | 10,800 | 952 |
| 2025-04-03 | 960 | 961 | 957 | 958 | 3,600 | 958 |
| 2025-04-02 | 963 | 963 | 959 | 961 | 3,400 | 961 |
| 2025-04-01 | 963 | 964 | 961 | 962 | 1,500 | 962 |
| 2025-03-31 | 963 | 963 | 958 | 963 | 8,800 | 963 |
| 2025-03-28 | 962 | 965 | 962 | 962 | 5,800 | 962 |
| 2025-03-27 | 964 | 964 | 962 | 962 | 5,400 | 962 |
| 2025-03-26 | 962 | 964 | 962 | 962 | 3,000 | 962 |
| 2025-03-25 | 966 | 966 | 962 | 962 | 7,200 | 962 |
| 2025-03-24 | 964 | 964 | 962 | 963 | 2,200 | 963 |
| 2025-03-21 | 960 | 962 | 959 | 961 | 4,300 | 961 |
| 2025-03-19 | 961 | 964 | 961 | 961 | 4,000 | 961 |
| 2025-03-18 | 959 | 965 | 958 | 961 | 4,100 | 961 |
| 2025-03-17 | 960 | 961 | 959 | 959 | 4,900 | 959 |
| 2025-03-14 | 960 | 960 | 958 | 959 | 2,400 | 959 |
| 2025-03-13 | 957 | 962 | 957 | 960 | 9,200 | 960 |
| 2025-03-12 | 959 | 963 | 959 | 962 | 3,700 | 962 |
| 2025-03-11 | 960 | 961 | 957 | 959 | 2,400 | 959 |
| 2025-03-10 | 961 | 962 | 960 | 961 | 3,400 | 961 |
| 2025-03-07 | 960 | 962 | 957 | 962 | 8,700 | 962 |
| 2025-03-06 | 960 | 964 | 960 | 961 | 11,600 | 961 |
| 2025-03-05 | 961 | 965 | 961 | 963 | 5,500 | 963 |
| 2025-03-04 | 969 | 969 | 963 | 963 | 4,100 | 963 |
| 2025-03-03 | 964 | 967 | 962 | 962 | 6,600 | 962 |
| 2025-02-28 | 962 | 965 | 960 | 963 | 6,800 | 963 |
| 2025-02-27 | 968 | 978 | 964 | 965 | 27,900 | 965 |
| 2025-02-26 | 1,000 | 1,000 | 989 | 990 | 19,000 | 990 |
| 2025-02-25 | 999 | 999 | 994 | 995 | 7,500 | 995 |
| 2025-02-21 | 998 | 998 | 994 | 994 | 7,800 | 994 |
| 2025-02-20 | 992 | 996 | 992 | 995 | 3,300 | 995 |
| 2025-02-19 | 991 | 994 | 991 | 994 | 2,800 | 994 |
| 2025-02-18 | 997 | 997 | 989 | 992 | 3,100 | 992 |
| 2025-02-17 | 998 | 998 | 990 | 997 | 3,800 | 997 |
| 2025-02-14 | 992 | 994 | 992 | 993 | 1,500 | 993 |
| 2025-02-13 | 989 | 994 | 988 | 991 | 7,500 | 991 |
| 2025-02-12 | 987 | 989 | 987 | 989 | 2,300 | 989 |
| 2025-02-10 | 986 | 987 | 985 | 986 | 3,400 | 986 |
| 2025-02-07 | 983 | 986 | 983 | 986 | 1,700 | 986 |
| 2025-02-06 | 985 | 987 | 983 | 983 | 5,300 | 983 |
| 2025-02-05 | 986 | 989 | 985 | 985 | 4,300 | 985 |
| 2025-02-04 | 986 | 988 | 984 | 984 | 4,600 | 984 |
| 2025-02-03 | 988 | 988 | 985 | 986 | 3,600 | 986 |
| 2025-01-31 | 986 | 987 | 985 | 987 | 5,000 | 987 |
| 2025-01-30 | 988 | 988 | 985 | 986 | 5,700 | 986 |
| 2025-01-29 | 988 | 988 | 985 | 987 | 3,200 | 987 |
| 2025-01-28 | 988 | 988 | 986 | 987 | 4,500 | 987 |
| 2025-01-27 | 994 | 994 | 985 | 988 | 4,000 | 988 |
| 2025-01-24 | 987 | 989 | 986 | 987 | 2,400 | 987 |
| 2025-01-23 | 989 | 989 | 986 | 986 | 2,000 | 986 |
| 2025-01-22 | 986 | 988 | 985 | 986 | 3,700 | 986 |
| 2025-01-21 | 984 | 988 | 984 | 985 | 3,400 | 985 |
| 2025-01-20 | 987 | 988 | 983 | 984 | 2,500 | 984 |
| 2025-01-17 | 985 | 999 | 985 | 987 | 3,200 | 987 |
| 2025-01-16 | 989 | 989 | 987 | 987 | 2,500 | 987 |
| 2025-01-15 | 991 | 991 | 987 | 987 | 4,300 | 987 |
| 2025-01-14 | 991 | 995 | 985 | 991 | 10,600 | 991 |
| 2025-01-10 | 999 | 1,000 | 992 | 996 | 10,700 | 996 |
| 2025-01-09 | 1,000 | 1,002 | 995 | 1,002 | 19,000 | 1,002 |
| 2025-01-08 | 1,015 | 1,026 | 1,010 | 1,026 | 16,800 | 1,026 |
| 2025-01-07 | 1,014 | 1,014 | 1,010 | 1,012 | 2,400 | 1,012 |
| 2025-01-06 | 1,013 | 1,013 | 1,004 | 1,012 | 6,600 | 1,012 |
分割・併合履歴 ： [1990-02-23]1株→1.1株