1758 太洋基礎工業(株) 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 | 1,850 | 1,850 | 1,698 | 1,703 | 2,700 | 1,703 |
| 2025-04-03 | 1,847 | 1,847 | 1,839 | 1,839 | 500 | 1,839 |
| 2025-04-02 | 1,896 | 1,898 | 1,858 | 1,859 | 700 | 1,859 |
| 2025-04-01 | 1,840 | 1,898 | 1,838 | 1,838 | 1,100 | 1,838 |
| 2025-03-31 | 1,865 | 1,865 | 1,845 | 1,845 | 2,300 | 1,845 |
| 2025-03-28 | 1,878 | 1,878 | 1,865 | 1,865 | 300 | 1,865 |
| 2025-03-27 | 1,879 | 1,879 | 1,875 | 1,875 | 800 | 1,875 |
| 2025-03-26 | 1,877 | 1,879 | 1,876 | 1,879 | 700 | 1,879 |
| 2025-03-25 | 1,885 | 1,885 | 1,875 | 1,875 | 600 | 1,875 |
| 2025-03-24 | 1,865 | 1,879 | 1,865 | 1,867 | 300 | 1,867 |
| 2025-03-21 | 1,857 | 1,865 | 1,857 | 1,865 | 800 | 1,865 |
| 2025-03-19 | 1,886 | 1,886 | 1,851 | 1,857 | 3,300 | 1,857 |
| 2025-03-18 | 1,868 | 1,895 | 1,851 | 1,851 | 1,100 | 1,851 |
| 2025-03-17 | 1,920 | 1,944 | 1,847 | 1,899 | 4,400 | 1,899 |
| 2025-03-14 | 1,844 | 1,910 | 1,844 | 1,910 | 5,000 | 1,910 |
| 2025-03-13 | 1,780 | 1,844 | 1,780 | 1,844 | 2,300 | 1,844 |
| 2025-03-12 | 1,800 | 1,800 | 1,760 | 1,760 | 800 | 1,760 |
| 2025-03-11 | - | - | - | 1,791 | - | 1,791 |
| 2025-03-10 | 1,820 | 1,821 | 1,791 | 1,791 | 500 | 1,791 |
| 2025-03-07 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2025-03-06 | 1,820 | 1,820 | 1,800 | 1,800 | 200 | 1,800 |
| 2025-03-05 | - | - | - | 1,820 | - | 1,820 |
| 2025-03-04 | 1,819 | 1,821 | 1,787 | 1,820 | 500 | 1,820 |
| 2025-03-03 | 1,815 | 1,815 | 1,779 | 1,779 | 200 | 1,779 |
| 2025-02-28 | 1,801 | 1,834 | 1,761 | 1,779 | 8,500 | 1,779 |
| 2025-02-27 | 1,802 | 1,802 | 1,760 | 1,761 | 3,500 | 1,761 |
| 2025-02-26 | 1,835 | 1,835 | 1,802 | 1,802 | 400 | 1,802 |
| 2025-02-25 | 1,817 | 1,839 | 1,817 | 1,839 | 1,000 | 1,839 |
| 2025-02-21 | 1,816 | 1,817 | 1,816 | 1,817 | 1,200 | 1,817 |
| 2025-02-20 | 1,812 | 1,812 | 1,803 | 1,803 | 200 | 1,803 |
| 2025-02-19 | 1,834 | 1,834 | 1,803 | 1,805 | 1,800 | 1,805 |
| 2025-02-18 | 1,840 | 1,840 | 1,834 | 1,836 | 400 | 1,836 |
| 2025-02-17 | 1,808 | 1,818 | 1,800 | 1,800 | 600 | 1,800 |
| 2025-02-14 | 1,802 | 1,842 | 1,802 | 1,811 | 1,000 | 1,811 |
| 2025-02-13 | 1,804 | 1,807 | 1,804 | 1,804 | 600 | 1,804 |
| 2025-02-12 | 1,802 | 1,805 | 1,802 | 1,804 | 900 | 1,804 |
| 2025-02-10 | 1,801 | 1,860 | 1,785 | 1,800 | 3,100 | 1,800 |
| 2025-02-07 | 1,786 | 1,801 | 1,785 | 1,785 | 1,000 | 1,785 |
| 2025-02-06 | 1,792 | 1,799 | 1,776 | 1,799 | 1,700 | 1,799 |
| 2025-02-05 | 1,822 | 1,862 | 1,795 | 1,800 | 1,900 | 1,800 |
| 2025-02-04 | 1,782 | 1,782 | 1,782 | 1,782 | 300 | 1,782 |
| 2025-02-03 | 1,788 | 1,865 | 1,760 | 1,782 | 6,700 | 1,782 |
| 2025-01-31 | 1,755 | 1,809 | 1,750 | 1,753 | 53,100 | 1,753 |
| 2025-01-30 | 1,700 | 1,749 | 1,662 | 1,722 | 4,500 | 1,722 |
| 2025-01-29 | 1,777 | 1,777 | 1,746 | 1,750 | 2,900 | 1,750 |
| 2025-01-28 | 1,740 | 1,779 | 1,739 | 1,744 | 1,200 | 1,744 |
| 2025-01-27 | 1,763 | 1,778 | 1,763 | 1,778 | 2,000 | 1,778 |
| 2025-01-24 | 1,744 | 1,769 | 1,730 | 1,763 | 600 | 1,763 |
| 2025-01-23 | - | - | - | 1,741 | - | 1,741 |
| 2025-01-22 | 1,736 | 1,741 | 1,723 | 1,741 | 600 | 1,741 |
| 2025-01-21 | 1,718 | 1,721 | 1,718 | 1,721 | 600 | 1,721 |
| 2025-01-20 | 1,758 | 1,758 | 1,718 | 1,723 | 4,300 | 1,723 |
| 2025-01-17 | - | - | - | 1,758 | - | 1,758 |
| 2025-01-16 | 1,701 | 1,758 | 1,701 | 1,758 | 3,900 | 1,758 |
| 2025-01-15 | 1,710 | 1,710 | 1,700 | 1,701 | 1,900 | 1,701 |
| 2025-01-14 | 1,731 | 1,732 | 1,710 | 1,710 | 2,300 | 1,710 |
| 2025-01-10 | 1,757 | 1,758 | 1,730 | 1,730 | 1,400 | 1,730 |
| 2025-01-09 | 1,731 | 1,758 | 1,731 | 1,758 | 500 | 1,758 |
| 2025-01-08 | 1,758 | 1,764 | 1,758 | 1,764 | 200 | 1,764 |
| 2025-01-07 | 1,735 | 1,798 | 1,735 | 1,798 | 400 | 1,798 |
| 2025-01-06 | 1,755 | 1,761 | 1,722 | 1,750 | 2,300 | 1,750 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株