2875 東洋水産(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 9,989 | 10,120 | 9,908 | 10,070 | 538,000 | 10,070 |
2024-05-01 | 9,841 | 10,065 | 9,730 | 9,985 | 625,700 | 9,985 |
2024-04-30 | 9,776 | 9,998 | 9,741 | 9,841 | 929,300 | 9,841 |
2024-04-26 | 9,222 | 9,598 | 9,218 | 9,544 | 619,700 | 9,544 |
2024-04-25 | 9,554 | 9,578 | 9,157 | 9,157 | 505,600 | 9,157 |
2024-04-24 | 9,200 | 9,312 | 9,178 | 9,281 | 284,100 | 9,281 |
2024-04-23 | 9,240 | 9,240 | 9,100 | 9,200 | 347,000 | 9,200 |
2024-04-22 | 9,122 | 9,340 | 9,117 | 9,242 | 370,900 | 9,242 |
2024-04-19 | 9,128 | 9,298 | 9,005 | 9,122 | 576,400 | 9,122 |
2024-04-18 | 9,001 | 9,272 | 8,998 | 9,230 | 366,500 | 9,230 |
2024-04-17 | 9,328 | 9,328 | 9,054 | 9,250 | 340,100 | 9,250 |
2024-04-16 | 9,571 | 9,616 | 9,140 | 9,193 | 500,700 | 9,193 |
2024-04-15 | 9,471 | 9,668 | 9,456 | 9,668 | 321,200 | 9,668 |
2024-04-12 | 9,399 | 9,588 | 9,363 | 9,567 | 449,200 | 9,567 |
2024-04-11 | 9,100 | 9,335 | 9,077 | 9,307 | 293,000 | 9,307 |
2024-04-10 | 9,108 | 9,242 | 9,104 | 9,179 | 329,100 | 9,179 |
2024-04-09 | 9,139 | 9,231 | 9,076 | 9,203 | 494,500 | 9,203 |
2024-04-08 | 8,995 | 9,021 | 8,853 | 8,966 | 296,500 | 8,966 |
2024-04-05 | 8,990 | 9,041 | 8,838 | 8,947 | 321,700 | 8,947 |
2024-04-04 | 9,007 | 9,120 | 8,987 | 9,085 | 305,900 | 9,085 |
2024-04-03 | 8,900 | 9,056 | 8,800 | 9,007 | 305,600 | 9,007 |
2024-04-02 | 9,041 | 9,180 | 8,915 | 8,940 | 515,000 | 8,940 |
2024-04-01 | 9,325 | 9,438 | 8,944 | 8,965 | 733,100 | 8,965 |
2024-03-29 | 9,261 | 9,518 | 9,251 | 9,475 | 284,700 | 9,475 |
2024-03-28 | 9,402 | 9,502 | 9,207 | 9,241 | 424,900 | 9,241 |
2024-03-27 | 9,660 | 9,660 | 9,456 | 9,499 | 477,100 | 9,499 |
2024-03-26 | 9,651 | 9,673 | 9,520 | 9,636 | 376,800 | 9,636 |
2024-03-25 | 9,832 | 9,909 | 9,699 | 9,722 | 553,000 | 9,722 |
2024-03-22 | 9,489 | 9,799 | 9,480 | 9,757 | 670,000 | 9,757 |
2024-03-21 | 9,250 | 9,414 | 9,250 | 9,399 | 478,200 | 9,399 |
2024-03-19 | 9,090 | 9,198 | 8,992 | 9,178 | 499,800 | 9,178 |
2024-03-18 | 8,890 | 9,043 | 8,872 | 8,990 | 440,700 | 8,990 |
2024-03-15 | 8,770 | 8,961 | 8,737 | 8,868 | 470,500 | 8,868 |
2024-03-14 | 8,665 | 8,747 | 8,573 | 8,733 | 353,000 | 8,733 |
2024-03-13 | 8,670 | 8,776 | 8,560 | 8,661 | 400,100 | 8,661 |
2024-03-12 | 8,418 | 8,647 | 8,321 | 8,637 | 496,700 | 8,637 |
2024-03-11 | 8,688 | 8,766 | 8,484 | 8,564 | 422,800 | 8,564 |
2024-03-08 | 8,714 | 8,774 | 8,621 | 8,766 | 485,200 | 8,766 |
2024-03-07 | 9,041 | 9,150 | 8,814 | 8,849 | 522,300 | 8,849 |
2024-03-06 | 8,852 | 9,083 | 8,840 | 9,054 | 378,100 | 9,054 |
2024-03-05 | 8,818 | 8,929 | 8,792 | 8,888 | 236,200 | 8,888 |
2024-03-04 | 8,797 | 8,861 | 8,743 | 8,816 | 339,900 | 8,816 |
2024-03-01 | 8,654 | 8,767 | 8,603 | 8,766 | 314,200 | 8,766 |
2024-02-29 | 8,603 | 8,735 | 8,553 | 8,706 | 418,200 | 8,706 |
2024-02-28 | 8,557 | 8,636 | 8,435 | 8,500 | 311,000 | 8,500 |
2024-02-27 | 8,620 | 8,674 | 8,573 | 8,640 | 205,100 | 8,640 |
2024-02-26 | 8,740 | 8,809 | 8,691 | 8,710 | 292,000 | 8,710 |
2024-02-22 | 8,548 | 8,785 | 8,518 | 8,740 | 544,400 | 8,740 |
2024-02-21 | 8,490 | 8,549 | 8,400 | 8,444 | 296,900 | 8,444 |
2024-02-20 | 8,596 | 8,689 | 8,413 | 8,419 | 459,600 | 8,419 |
2024-02-19 | 8,243 | 8,552 | 8,232 | 8,549 | 488,100 | 8,549 |
2024-02-16 | 8,240 | 8,350 | 8,137 | 8,232 | 353,000 | 8,232 |
2024-02-15 | 8,120 | 8,223 | 8,043 | 8,162 | 384,500 | 8,162 |
2024-02-14 | 8,040 | 8,191 | 7,989 | 8,191 | 644,400 | 8,191 |
2024-02-13 | 8,000 | 8,017 | 7,939 | 7,990 | 406,900 | 7,990 |
2024-02-09 | 7,970 | 8,130 | 7,943 | 8,000 | 354,400 | 8,000 |
2024-02-08 | 8,007 | 8,058 | 7,917 | 7,994 | 367,500 | 7,994 |
2024-02-07 | 8,111 | 8,194 | 8,006 | 8,053 | 328,800 | 8,053 |
2024-02-06 | 8,061 | 8,163 | 7,971 | 8,111 | 372,700 | 8,111 |
2024-02-05 | 7,977 | 8,108 | 7,911 | 8,108 | 422,300 | 8,108 |
2024-02-02 | 8,200 | 8,272 | 7,957 | 7,977 | 658,000 | 7,977 |
2024-02-01 | 7,856 | 8,240 | 7,724 | 8,140 | 1,184,500 | 8,140 |
2024-01-31 | 7,825 | 8,055 | 7,500 | 7,706 | 2,074,800 | 7,706 |
2024-01-30 | 7,898 | 7,935 | 7,873 | 7,891 | 248,700 | 7,891 |
2024-01-29 | 7,868 | 7,976 | 7,868 | 7,923 | 288,400 | 7,923 |
2024-01-26 | 7,850 | 7,878 | 7,788 | 7,825 | 391,100 | 7,825 |
2024-01-25 | 7,855 | 7,884 | 7,802 | 7,863 | 331,600 | 7,863 |
2024-01-24 | 7,865 | 7,894 | 7,751 | 7,849 | 506,300 | 7,849 |
2024-01-23 | 7,995 | 8,060 | 7,941 | 7,968 | 295,800 | 7,968 |
2024-01-22 | 8,014 | 8,051 | 7,960 | 8,048 | 253,900 | 8,048 |
2024-01-19 | 8,118 | 8,158 | 7,994 | 8,020 | 459,700 | 8,020 |
2024-01-18 | 8,049 | 8,098 | 7,982 | 8,065 | 382,400 | 8,065 |
2024-01-17 | 8,100 | 8,120 | 7,979 | 7,984 | 344,700 | 7,984 |
2024-01-16 | 8,069 | 8,069 | 7,981 | 8,018 | 287,600 | 8,018 |
2024-01-15 | 8,049 | 8,085 | 8,027 | 8,061 | 229,900 | 8,061 |
2024-01-12 | 8,057 | 8,096 | 7,963 | 8,000 | 368,000 | 8,000 |
2024-01-11 | 8,020 | 8,174 | 7,981 | 8,000 | 794,000 | 8,000 |
2024-01-10 | 7,909 | 8,060 | 7,898 | 8,020 | 531,600 | 8,020 |
2024-01-09 | 7,612 | 7,711 | 7,570 | 7,709 | 367,600 | 7,709 |
2024-01-05 | 7,624 | 7,653 | 7,548 | 7,600 | 401,100 | 7,600 |
2024-01-04 | 7,360 | 7,585 | 7,353 | 7,577 | 635,200 | 7,577 |
分割・併合履歴 : [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株