1758 太洋基礎工業(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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,096 | 2,096 | 2,075 | 2,075 | 1,400 | 2,075 |
2024-03-27 | 2,076 | 2,080 | 2,070 | 2,080 | 1,200 | 2,080 |
2024-03-26 | 2,076 | 2,090 | 2,075 | 2,075 | 700 | 2,075 |
2024-03-25 | 2,073 | 2,083 | 2,073 | 2,075 | 1,100 | 2,075 |
2024-03-22 | 2,097 | 2,098 | 2,071 | 2,073 | 1,500 | 2,073 |
2024-03-21 | 2,069 | 2,100 | 2,069 | 2,093 | 2,900 | 2,093 |
2024-03-19 | 2,060 | 2,075 | 2,030 | 2,066 | 4,800 | 2,066 |
2024-03-18 | 2,070 | 2,088 | 2,050 | 2,060 | 4,200 | 2,060 |
2024-03-15 | 2,175 | 2,300 | 2,020 | 2,090 | 32,400 | 2,090 |
2024-03-14 | 1,962 | 2,021 | 1,962 | 2,018 | 11,100 | 2,018 |
2024-03-13 | 1,951 | 1,972 | 1,951 | 1,960 | 800 | 1,960 |
2024-03-12 | 1,969 | 1,969 | 1,946 | 1,951 | 3,200 | 1,951 |
2024-03-11 | 1,960 | 1,976 | 1,960 | 1,973 | 1,300 | 1,973 |
2024-03-08 | 1,951 | 1,975 | 1,951 | 1,960 | 4,600 | 1,960 |
2024-03-07 | 1,988 | 1,988 | 1,961 | 1,962 | 1,200 | 1,962 |
2024-03-06 | 1,983 | 1,983 | 1,983 | 1,983 | 100 | 1,983 |
2024-03-05 | 1,964 | 1,975 | 1,950 | 1,950 | 3,500 | 1,950 |
2024-03-04 | 1,967 | 1,997 | 1,961 | 1,963 | 1,700 | 1,963 |
2024-03-01 | 1,984 | 1,988 | 1,969 | 1,969 | 1,500 | 1,969 |
2024-02-29 | 1,971 | 1,987 | 1,970 | 1,987 | 700 | 1,987 |
2024-02-28 | 1,953 | 1,985 | 1,953 | 1,970 | 6,000 | 1,970 |
2024-02-27 | 1,962 | 1,982 | 1,950 | 1,968 | 2,200 | 1,968 |
2024-02-26 | 1,981 | 1,997 | 1,963 | 1,976 | 1,200 | 1,976 |
2024-02-22 | 1,957 | 1,991 | 1,957 | 1,990 | 1,700 | 1,990 |
2024-02-21 | 2,009 | 2,009 | 1,959 | 1,959 | 300 | 1,959 |
2024-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
2024-02-19 | 2,000 | 2,000 | 1,950 | 1,964 | 4,500 | 1,964 |
2024-02-16 | 1,986 | 2,000 | 1,981 | 1,999 | 1,800 | 1,999 |
2024-02-15 | 2,000 | 2,000 | 1,990 | 1,990 | 400 | 1,990 |
2024-02-14 | 2,005 | 2,020 | 2,004 | 2,004 | 500 | 2,004 |
2024-02-13 | 1,993 | 2,020 | 1,993 | 2,004 | 1,100 | 2,004 |
2024-02-09 | 2,010 | 2,010 | 1,990 | 1,992 | 4,600 | 1,992 |
2024-02-08 | 2,014 | 2,014 | 2,010 | 2,010 | 200 | 2,010 |
2024-02-07 | 2,011 | 2,011 | 2,000 | 2,010 | 300 | 2,010 |
2024-02-06 | 2,011 | 2,011 | 1,999 | 2,011 | 500 | 2,011 |
2024-02-05 | 2,000 | 2,011 | 1,999 | 2,011 | 1,300 | 2,011 |
2024-02-02 | 2,014 | 2,014 | 2,000 | 2,000 | 1,000 | 2,000 |
2024-02-01 | 1,999 | 2,014 | 1,999 | 2,000 | 500 | 2,000 |
2024-01-31 | 2,000 | 2,014 | 2,000 | 2,014 | 1,000 | 2,014 |
2024-01-30 | 2,009 | 2,014 | 2,000 | 2,003 | 36,000 | 2,003 |
2024-01-29 | 2,046 | 2,048 | 2,030 | 2,037 | 2,200 | 2,037 |
2024-01-26 | 2,032 | 2,032 | 2,012 | 2,020 | 1,200 | 2,020 |
2024-01-25 | 2,070 | 2,070 | 2,032 | 2,032 | 8,400 | 2,032 |
2024-01-24 | 2,035 | 2,050 | 2,033 | 2,033 | 3,500 | 2,033 |
2024-01-23 | 2,022 | 2,045 | 2,022 | 2,035 | 3,800 | 2,035 |
2024-01-22 | 2,011 | 2,030 | 2,007 | 2,022 | 4,000 | 2,022 |
2024-01-19 | 2,016 | 2,017 | 2,010 | 2,010 | 700 | 2,010 |
2024-01-18 | 2,010 | 2,020 | 2,006 | 2,020 | 1,300 | 2,020 |
2024-01-17 | 2,020 | 2,029 | 2,006 | 2,029 | 4,400 | 2,029 |
2024-01-16 | 2,035 | 2,035 | 2,000 | 2,026 | 9,100 | 2,026 |
2024-01-15 | 2,025 | 2,035 | 1,996 | 2,035 | 7,300 | 2,035 |
2024-01-12 | 2,035 | 2,127 | 2,016 | 2,044 | 4,900 | 2,044 |
2024-01-11 | 2,061 | 2,075 | 2,002 | 2,016 | 6,300 | 2,016 |
2024-01-10 | 2,160 | 2,160 | 2,060 | 2,060 | 34,000 | 2,060 |
2024-01-09 | 2,195 | 2,266 | 2,116 | 2,160 | 6,600 | 2,160 |
2024-01-05 | 2,093 | 2,160 | 2,093 | 2,160 | 5,000 | 2,160 |
2024-01-04 | 2,058 | 2,097 | 2,000 | 2,080 | 8,000 | 2,080 |
分割・併合履歴 : [2023-07-28]1株→3株 [2018-07-27]1株→0.2株