9914 (株)植松商会 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 | 939 | 939 | 909 | 911 | 1,100 | 911 |
| 2025-04-03 | 937 | 937 | 932 | 932 | 1,200 | 932 |
| 2025-04-02 | 945 | 945 | 941 | 941 | 1,000 | 941 |
| 2025-04-01 | 950 | 950 | 946 | 946 | 200 | 946 |
| 2025-03-31 | 947 | 949 | 947 | 949 | 700 | 949 |
| 2025-03-28 | 946 | 948 | 945 | 945 | 1,000 | 945 |
| 2025-03-27 | 956 | 957 | 951 | 951 | 2,200 | 951 |
| 2025-03-26 | 949 | 954 | 947 | 954 | 1,000 | 954 |
| 2025-03-25 | 952 | 957 | 946 | 949 | 3,900 | 949 |
| 2025-03-24 | 975 | 975 | 967 | 967 | 1,200 | 967 |
| 2025-03-21 | 984 | 986 | 976 | 976 | 1,100 | 976 |
| 2025-03-19 | 979 | 986 | 967 | 985 | 3,800 | 985 |
| 2025-03-18 | 988 | 997 | 987 | 989 | 9,000 | 989 |
| 2025-03-17 | 1,100 | 1,100 | 1,025 | 1,041 | 9,700 | 1,041 |
| 2025-03-14 | 1,060 | 1,063 | 1,057 | 1,057 | 2,000 | 1,057 |
| 2025-03-13 | 1,049 | 1,060 | 1,049 | 1,059 | 2,600 | 1,059 |
| 2025-03-12 | 1,039 | 1,047 | 1,036 | 1,047 | 1,000 | 1,047 |
| 2025-03-11 | 1,036 | 1,045 | 1,036 | 1,037 | 1,000 | 1,037 |
| 2025-03-10 | 1,033 | 1,038 | 1,033 | 1,035 | 600 | 1,035 |
| 2025-03-07 | 1,041 | 1,041 | 1,033 | 1,033 | 900 | 1,033 |
| 2025-03-06 | 1,055 | 1,064 | 1,034 | 1,040 | 2,400 | 1,040 |
| 2025-03-05 | 1,054 | 1,065 | 1,046 | 1,052 | 2,100 | 1,052 |
| 2025-03-04 | 1,031 | 1,046 | 1,031 | 1,046 | 700 | 1,046 |
| 2025-03-03 | 1,026 | 1,032 | 1,026 | 1,027 | 1,100 | 1,027 |
| 2025-02-28 | 1,032 | 1,032 | 1,014 | 1,025 | 2,300 | 1,025 |
| 2025-02-27 | 999 | 1,032 | 999 | 1,014 | 1,600 | 1,014 |
| 2025-02-26 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2025-02-25 | 990 | 991 | 990 | 991 | 1,300 | 991 |
| 2025-02-21 | 991 | 991 | 976 | 990 | 700 | 990 |
| 2025-02-20 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2025-02-19 | 965 | 985 | 965 | 985 | 900 | 985 |
| 2025-02-18 | 980 | 980 | 975 | 980 | 500 | 980 |
| 2025-02-17 | 983 | 983 | 981 | 983 | 900 | 983 |
| 2025-02-14 | 970 | 979 | 968 | 968 | 900 | 968 |
| 2025-02-13 | 970 | 979 | 970 | 979 | 300 | 979 |
| 2025-02-12 | 973 | 973 | 969 | 969 | 900 | 969 |
| 2025-02-10 | 995 | 995 | 973 | 973 | 2,300 | 973 |
| 2025-02-07 | - | - | - | 995 | - | 995 |
| 2025-02-06 | 978 | 999 | 978 | 995 | 700 | 995 |
| 2025-02-05 | 962 | 965 | 962 | 963 | 800 | 963 |
| 2025-02-04 | 960 | 962 | 960 | 962 | 300 | 962 |
| 2025-02-03 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2025-01-31 | 964 | 964 | 956 | 956 | 1,300 | 956 |
| 2025-01-30 | 954 | 963 | 948 | 963 | 4,600 | 963 |
| 2025-01-29 | 965 | 1,005 | 965 | 996 | 6,800 | 996 |
| 2025-01-28 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2025-01-27 | 967 | 968 | 952 | 952 | 2,200 | 952 |
| 2025-01-24 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2025-01-23 | 965 | 965 | 960 | 960 | 600 | 960 |
| 2025-01-22 | - | - | - | 950 | - | 950 |
| 2025-01-21 | - | - | - | 950 | - | 950 |
| 2025-01-20 | 948 | 950 | 948 | 950 | 500 | 950 |
| 2025-01-17 | 938 | 940 | 938 | 940 | 700 | 940 |
| 2025-01-16 | 931 | 931 | 931 | 931 | 600 | 931 |
| 2025-01-15 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2025-01-14 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2025-01-10 | 946 | 946 | 930 | 930 | 700 | 930 |
| 2025-01-09 | 943 | 943 | 943 | 943 | 400 | 943 |
| 2025-01-08 | 935 | 939 | 928 | 928 | 1,300 | 928 |
| 2025-01-07 | 975 | 975 | 929 | 929 | 4,300 | 929 |
| 2025-01-06 | 964 | 971 | 963 | 963 | 1,400 | 963 |
分割・併合履歴 ： [2018-09-18]1株→0.5株