穴吹興産(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,239（2025年11月12日）
- 年初来安値
- 1,960（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 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 2,193 | 2,194 | 2,172 | 2,172 | 3,100 | 2,172 |
| 2025/11/17 | 2,187 | 2,195 | 2,186 | 2,193 | 4,100 | 2,193 |
| 2025/11/14 | 2,191 | 2,215 | 2,176 | 2,205 | 2,400 | 2,205 |
| 2025/11/13 | 2,222 | 2,225 | 2,210 | 2,215 | 3,500 | 2,215 |
| 2025/11/12 | 2,210 | 2,239 | 2,191 | 2,222 | 20,100 | 2,222 |
| 2025/11/11 | 2,161 | 2,184 | 2,161 | 2,171 | 6,700 | 2,171 |
| 2025/11/10 | 2,145 | 2,169 | 2,145 | 2,156 | 4,100 | 2,156 |
| 2025/11/7 | 2,138 | 2,143 | 2,131 | 2,138 | 2,700 | 2,138 |
| 2025/11/6 | 2,131 | 2,162 | 2,131 | 2,147 | 4,700 | 2,147 |
| 2025/11/5 | 2,157 | 2,158 | 2,131 | 2,135 | 4,800 | 2,135 |
| 2025/11/4 | 2,172 | 2,172 | 2,154 | 2,154 | 3,500 | 2,154 |
| 2025/10/31 | 2,158 | 2,169 | 2,154 | 2,154 | 4,100 | 2,154 |
| 2025/10/30 | 2,167 | 2,173 | 2,155 | 2,158 | 8,800 | 2,158 |
| 2025/10/29 | 2,160 | 2,166 | 2,150 | 2,151 | 3,700 | 2,151 |
| 2025/10/28 | 2,188 | 2,188 | 2,160 | 2,160 | 4,400 | 2,160 |
| 2025/10/27 | 2,182 | 2,195 | 2,174 | 2,189 | 6,600 | 2,189 |
| 2025/10/24 | 2,161 | 2,168 | 2,153 | 2,165 | 1,800 | 2,165 |
| 2025/10/23 | 2,162 | 2,170 | 2,151 | 2,161 | 2,600 | 2,161 |
| 2025/10/22 | 2,151 | 2,170 | 2,151 | 2,166 | 2,500 | 2,166 |
| 2025/10/21 | 2,159 | 2,165 | 2,150 | 2,151 | 4,400 | 2,151 |
1〜20/244件
