5707 東邦亜鉛(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,015 | 1,019 | 998 | 1,019 | 190,200 | 1,019 |
| 2024-04-25 | 1,030 | 1,030 | 1,013 | 1,013 | 72,000 | 1,013 |
| 2024-04-24 | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 | 1,036 |
| 2024-04-23 | 1,044 | 1,044 | 1,026 | 1,029 | 58,500 | 1,029 |
| 2024-04-22 | 1,015 | 1,044 | 1,013 | 1,044 | 132,400 | 1,044 |
| 2024-04-19 | 1,018 | 1,018 | 996 | 1,005 | 206,600 | 1,005 |
| 2024-04-18 | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 | 1,020 |
| 2024-04-17 | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 | 1,027 |
| 2024-04-16 | 1,080 | 1,083 | 1,028 | 1,030 | 201,200 | 1,030 |
| 2024-04-15 | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 | 1,068 |
| 2024-04-12 | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 | 1,025 |
| 2024-04-11 | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | 1,025 |
| 2024-04-10 | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 | 1,090 |
| 2024-04-09 | 1,010 | 1,037 | 1,001 | 1,030 | 177,300 | 1,030 |
| 2024-04-08 | 1,005 | 1,022 | 997 | 1,006 | 353,300 | 1,006 |
| 2024-04-05 | 1,132 | 1,135 | 970 | 1,023 | 980,700 | 1,023 |
| 2024-04-04 | 1,126 | 1,148 | 1,113 | 1,142 | 107,900 | 1,142 |
| 2024-04-03 | 1,100 | 1,127 | 1,092 | 1,104 | 95,500 | 1,104 |
| 2024-04-02 | 1,139 | 1,148 | 1,112 | 1,118 | 138,800 | 1,118 |
| 2024-04-01 | 1,183 | 1,183 | 1,138 | 1,143 | 270,000 | 1,143 |
| 2024-03-29 | 1,104 | 1,151 | 1,104 | 1,146 | 192,200 | 1,146 |
| 2024-03-28 | 1,092 | 1,143 | 1,092 | 1,100 | 173,000 | 1,100 |
| 2024-03-27 | 1,088 | 1,106 | 1,078 | 1,097 | 126,800 | 1,097 |
| 2024-03-26 | 1,079 | 1,092 | 1,070 | 1,081 | 117,900 | 1,081 |
| 2024-03-25 | 1,087 | 1,087 | 1,072 | 1,078 | 99,300 | 1,078 |
| 2024-03-22 | 1,080 | 1,084 | 1,062 | 1,078 | 65,300 | 1,078 |
| 2024-03-21 | 1,065 | 1,086 | 1,062 | 1,077 | 219,000 | 1,077 |
| 2024-03-19 | 1,064 | 1,065 | 1,052 | 1,057 | 69,500 | 1,057 |
| 2024-03-18 | 1,051 | 1,065 | 1,040 | 1,058 | 82,500 | 1,058 |
| 2024-03-15 | 1,040 | 1,057 | 1,030 | 1,048 | 135,200 | 1,048 |
| 2024-03-14 | 1,025 | 1,045 | 1,022 | 1,040 | 121,100 | 1,040 |
| 2024-03-13 | 1,028 | 1,044 | 1,004 | 1,014 | 112,800 | 1,014 |
| 2024-03-12 | 1,040 | 1,044 | 1,018 | 1,027 | 67,100 | 1,027 |
| 2024-03-11 | 1,022 | 1,035 | 1,012 | 1,023 | 120,800 | 1,023 |
| 2024-03-08 | 1,020 | 1,053 | 1,014 | 1,041 | 196,100 | 1,041 |
| 2024-03-07 | 1,031 | 1,035 | 1,007 | 1,009 | 115,400 | 1,009 |
| 2024-03-06 | 998 | 1,030 | 992 | 1,027 | 127,600 | 1,027 |
| 2024-03-05 | 1,009 | 1,012 | 990 | 1,010 | 149,500 | 1,010 |
| 2024-03-04 | 999 | 1,015 | 990 | 997 | 169,900 | 997 |
| 2024-03-01 | 1,001 | 1,011 | 995 | 1,001 | 148,700 | 1,001 |
| 2024-02-29 | 1,007 | 1,013 | 994 | 1,007 | 162,000 | 1,007 |
| 2024-02-28 | 1,020 | 1,036 | 1,010 | 1,010 | 117,700 | 1,010 |
| 2024-02-27 | 1,041 | 1,044 | 1,022 | 1,022 | 97,000 | 1,022 |
| 2024-02-26 | 1,051 | 1,064 | 1,042 | 1,045 | 104,700 | 1,045 |
| 2024-02-22 | 1,061 | 1,063 | 1,043 | 1,047 | 96,200 | 1,047 |
| 2024-02-21 | 1,077 | 1,077 | 1,043 | 1,045 | 148,300 | 1,045 |
| 2024-02-20 | 1,084 | 1,093 | 1,073 | 1,078 | 121,800 | 1,078 |
| 2024-02-19 | 1,040 | 1,076 | 1,040 | 1,073 | 150,700 | 1,073 |
| 2024-02-16 | 1,000 | 1,050 | 997 | 1,041 | 360,800 | 1,041 |
| 2024-02-15 | 1,038 | 1,047 | 996 | 997 | 444,000 | 997 |
| 2024-02-14 | 1,095 | 1,097 | 1,066 | 1,068 | 198,800 | 1,068 |
| 2024-02-13 | 1,090 | 1,117 | 1,090 | 1,115 | 114,100 | 1,115 |
| 2024-02-09 | 1,092 | 1,103 | 1,087 | 1,088 | 148,000 | 1,088 |
| 2024-02-08 | 1,112 | 1,112 | 1,092 | 1,100 | 149,500 | 1,100 |
| 2024-02-07 | 1,115 | 1,131 | 1,113 | 1,119 | 91,400 | 1,119 |
| 2024-02-06 | 1,140 | 1,140 | 1,112 | 1,120 | 150,900 | 1,120 |
| 2024-02-05 | 1,120 | 1,142 | 1,112 | 1,139 | 111,700 | 1,139 |
| 2024-02-02 | 1,114 | 1,136 | 1,112 | 1,118 | 137,400 | 1,118 |
| 2024-02-01 | 1,150 | 1,150 | 1,112 | 1,112 | 178,400 | 1,112 |
| 2024-01-31 | 1,159 | 1,159 | 1,138 | 1,150 | 101,800 | 1,150 |
| 2024-01-30 | 1,180 | 1,180 | 1,151 | 1,151 | 101,300 | 1,151 |
| 2024-01-29 | 1,180 | 1,184 | 1,166 | 1,170 | 148,400 | 1,170 |
| 2024-01-26 | 1,161 | 1,167 | 1,143 | 1,150 | 100,100 | 1,150 |
| 2024-01-25 | 1,140 | 1,160 | 1,137 | 1,160 | 127,500 | 1,160 |
| 2024-01-24 | 1,124 | 1,134 | 1,122 | 1,129 | 59,000 | 1,129 |
| 2024-01-23 | 1,141 | 1,146 | 1,126 | 1,134 | 90,900 | 1,134 |
| 2024-01-22 | 1,122 | 1,133 | 1,110 | 1,131 | 62,000 | 1,131 |
| 2024-01-19 | 1,118 | 1,129 | 1,113 | 1,122 | 90,400 | 1,122 |
| 2024-01-18 | 1,091 | 1,102 | 1,090 | 1,098 | 111,600 | 1,098 |
| 2024-01-17 | 1,124 | 1,134 | 1,100 | 1,100 | 113,000 | 1,100 |
| 2024-01-16 | 1,149 | 1,155 | 1,124 | 1,124 | 79,600 | 1,124 |
| 2024-01-15 | 1,153 | 1,160 | 1,141 | 1,143 | 101,100 | 1,143 |
| 2024-01-12 | 1,159 | 1,162 | 1,145 | 1,153 | 129,500 | 1,153 |
| 2024-01-11 | 1,170 | 1,176 | 1,159 | 1,166 | 134,800 | 1,166 |
| 2024-01-10 | 1,160 | 1,179 | 1,154 | 1,163 | 171,300 | 1,163 |
| 2024-01-09 | 1,168 | 1,178 | 1,155 | 1,173 | 177,500 | 1,173 |
| 2024-01-05 | 1,172 | 1,172 | 1,150 | 1,153 | 144,500 | 1,153 |
| 2024-01-04 | 1,139 | 1,173 | 1,130 | 1,166 | 249,900 | 1,166 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
