暁飯島工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,225（2026年1月7日）
- 年初来安値
- 1,990（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/6 | 3,995 | 4,100 | 3,990 | 4,030 | 5,000 | 4,030 |
| 2026/1/5 | 3,850 | 3,995 | 3,850 | 3,995 | 2,900 | 3,995 |
| 2025/12/30 | 3,855 | 3,980 | 3,765 | 3,825 | 3,000 | 3,825 |
| 2025/12/29 | 3,895 | 3,960 | 3,815 | 3,875 | 2,400 | 3,875 |
| 2025/12/26 | 3,915 | 3,915 | 3,835 | 3,875 | 3,400 | 3,875 |
| 2025/12/25 | 4,045 | 4,045 | 3,925 | 3,940 | 4,400 | 3,940 |
| 2025/12/24 | 3,870 | 3,975 | 3,870 | 3,975 | 3,600 | 3,975 |
| 2025/12/23 | 3,745 | 3,800 | 3,745 | 3,800 | 2,000 | 3,800 |
| 2025/12/22 | 3,800 | 3,800 | 3,730 | 3,755 | 4,100 | 3,755 |
| 2025/12/19 | 3,660 | 3,840 | 3,620 | 3,730 | 5,400 | 3,730 |
| 2025/12/18 | 3,595 | 3,600 | 3,545 | 3,600 | 1,900 | 3,600 |
| 2025/12/17 | 3,595 | 3,595 | 3,515 | 3,595 | 1,500 | 3,595 |
| 2025/12/16 | 3,545 | 3,580 | 3,545 | 3,545 | 600 | 3,545 |
| 2025/12/15 | 3,565 | 3,565 | 3,510 | 3,545 | 1,000 | 3,545 |
| 2025/12/12 | 3,485 | 3,565 | 3,485 | 3,565 | 400 | 3,565 |
| 2025/12/11 | 3,530 | 3,550 | 3,475 | 3,480 | 1,100 | 3,480 |
| 2025/12/10 | 3,525 | 3,600 | 3,525 | 3,600 | 600 | 3,600 |
| 2025/12/9 | 3,490 | 3,525 | 3,450 | 3,525 | 3,200 | 3,525 |
| 2025/12/8 | 3,455 | 3,490 | 3,445 | 3,490 | 800 | 3,490 |
| 2025/12/5 | 3,550 | 3,550 | 3,500 | 3,500 | 200 | 3,500 |
1〜20/241件
