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
2024-07-191,9541,9541,9301,9304001,930
2024-07-181,9201,9561,9201,9564001,956
2024-07-171,9121,9151,9121,9151,0001,915
2024-07-161,9621,9621,9001,9113,1001,911
2024-07-121,9501,9611,9501,9612001,961
2024-07-111,9311,9401,9311,9326001,932
2024-07-101,9591,9591,9501,9504001,950
2024-07-091,9241,9591,9241,9596001,959
2024-07-081,9701,9701,9211,9222,4001,922
2024-07-051,9651,9651,9311,9319001,931
2024-07-041,9601,9651,9411,9656001,965
2024-07-031,9701,9701,9411,9692,9001,969
2024-07-021,9781,9781,9511,9706001,970
2024-07-011,9651,9781,9651,9781,4001,978
2024-06-281,9541,9681,9541,9555001,955
2024-06-271,9941,9941,9541,95435,0001,954
2024-06-261,9301,9541,9301,9546,3001,954
2024-06-25---1,930-1,930
2024-06-24---1,930-1,930
2024-06-211,9461,9461,9301,9302001,930
2024-06-201,9451,9451,9071,9363,4001,936
2024-06-191,9011,9461,9011,9465001,946
2024-06-181,9301,9301,9301,9302001,930
2024-06-171,9651,9651,9191,9591,5001,959
2024-06-141,9612,0191,8901,97413,7001,974
2024-06-132,0282,0662,0282,0583,4002,058
2024-06-122,0072,0402,0072,0401,2002,040
2024-06-112,0202,0302,0202,0302002,030
2024-06-102,0282,0292,0102,0142,5002,014
2024-06-072,0262,0282,0262,0281,2002,028
2024-06-062,0132,0282,0122,0125002,012
2024-06-052,0352,0422,0202,0306002,030
2024-06-042,0002,0271,9872,0276002,027
2024-06-031,9852,0001,9852,0002,3002,000
2024-05-312,0112,0111,9851,9855001,985
2024-05-301,9951,9951,9951,9953001,995
2024-05-292,0202,0452,0202,0453002,045
2024-05-282,0222,0232,0202,0201,7002,020
2024-05-272,0202,0342,0092,0229002,022
2024-05-241,9912,0081,9912,0085002,008
2024-05-232,0092,0231,9982,0181,3002,018
2024-05-221,9902,0091,9902,0099002,009
2024-05-211,9801,9991,9801,9811,3001,981
2024-05-202,0182,0181,9801,9852,4001,985
2024-05-172,0002,0101,9852,0001,2002,000
2024-05-162,0112,0431,9982,0232,4002,023
2024-05-152,0252,0302,0102,0201,7002,020
2024-05-142,0402,0402,0202,0401,2002,040
2024-05-132,0602,0602,0442,0458002,045
2024-05-102,0612,0612,0452,0602,5002,060
2024-05-092,0642,0642,0612,0618002,061
2024-05-082,0642,0642,0462,0462,9002,046
2024-05-072,0612,0762,0602,0641,2002,064
2024-05-022,0612,0612,0612,0612002,061
2024-05-012,0662,0662,0652,0658002,065
2024-04-302,0642,0652,0642,0654002,065
2024-04-262,0782,0782,0642,0641,0002,064
2024-04-252,0622,0722,0622,0641,1002,064
2024-04-242,0542,0782,0542,0611,8002,061
2024-04-232,0612,0782,0552,0551,1002,055
2024-04-222,0862,0862,0612,0611,3002,061
2024-04-192,0392,0752,0362,0751,1002,075
2024-04-182,0392,0412,0382,0384002,038
2024-04-172,0462,0712,0402,0402,5002,040
2024-04-162,0622,0622,0462,0469002,046
2024-04-152,0502,0652,0502,0512,2002,051
2024-04-122,0482,0702,0402,0702,3002,070
2024-04-112,0602,0602,0382,0383,0002,038
2024-04-102,0552,0552,0552,0559002,055
2024-04-092,0752,0762,0502,0561,2002,056
2024-04-082,0532,0772,0522,0558002,055
2024-04-052,0452,0552,0452,0553002,055
2024-04-042,0992,0992,0422,0891,7002,089
2024-04-032,0312,0952,0302,0951,6002,095
2024-04-022,0892,0892,0502,0508,2002,050
2024-04-012,1002,1212,0752,0894,0002,089
2024-03-292,0702,0712,0702,0713002,071
2024-03-282,0962,0962,0752,0751,4002,075
2024-03-272,0762,0802,0702,0801,2002,080
2024-03-262,0762,0902,0752,0757002,075
2024-03-252,0732,0832,0732,0751,1002,075
2024-03-222,0972,0982,0712,0731,5002,073
2024-03-212,0692,1002,0692,0932,9002,093
2024-03-192,0602,0752,0302,0664,8002,066
2024-03-182,0702,0882,0502,0604,2002,060
2024-03-152,1752,3002,0202,09032,4002,090
2024-03-141,9622,0211,9622,01811,1002,018
2024-03-131,9511,9721,9511,9608001,960
2024-03-121,9691,9691,9461,9513,2001,951
2024-03-111,9601,9761,9601,9731,3001,973
2024-03-081,9511,9751,9511,9604,6001,960
2024-03-071,9881,9881,9611,9621,2001,962
2024-03-061,9831,9831,9831,9831001,983
2024-03-051,9641,9751,9501,9503,5001,950
2024-03-041,9671,9971,9611,9631,7001,963
2024-03-011,9841,9881,9691,9691,5001,969
2024-02-291,9711,9871,9701,9877001,987
2024-02-281,9531,9851,9531,9706,0001,970
2024-02-271,9621,9821,9501,9682,2001,968
2024-02-261,9811,9971,9631,9761,2001,976
2024-02-221,9571,9911,9571,9901,7001,990
2024-02-212,0092,0091,9591,9593001,959
2024-02-202,0002,0002,0002,0003002,000
2024-02-192,0002,0001,9501,9644,5001,964
2024-02-161,9862,0001,9811,9991,8001,999
2024-02-152,0002,0001,9901,9904001,990
2024-02-142,0052,0202,0042,0045002,004
2024-02-131,9932,0201,9932,0041,1002,004
2024-02-092,0102,0101,9901,9924,6001,992
2024-02-082,0142,0142,0102,0102002,010
2024-02-072,0112,0112,0002,0103002,010
2024-02-062,0112,0111,9992,0115002,011
2024-02-052,0002,0111,9992,0111,3002,011
2024-02-022,0142,0142,0002,0001,0002,000
2024-02-011,9992,0141,9992,0005002,000
2024-01-312,0002,0142,0002,0141,0002,014
2024-01-302,0092,0142,0002,00336,0002,003
2024-01-292,0462,0482,0302,0372,2002,037
2024-01-262,0322,0322,0122,0201,2002,020
2024-01-252,0702,0702,0322,0328,4002,032
2024-01-242,0352,0502,0332,0333,5002,033
2024-01-232,0222,0452,0222,0353,8002,035
2024-01-222,0112,0302,0072,0224,0002,022
2024-01-192,0162,0172,0102,0107002,010
2024-01-182,0102,0202,0062,0201,3002,020
2024-01-172,0202,0292,0062,0294,4002,029
2024-01-162,0352,0352,0002,0269,1002,026
2024-01-152,0252,0351,9962,0357,3002,035
2024-01-122,0352,1272,0162,0444,9002,044
2024-01-112,0612,0752,0022,0166,3002,016
2024-01-102,1602,1602,0602,06034,0002,060
2024-01-092,1952,2662,1162,1606,6002,160
2024-01-052,0932,1602,0932,1605,0002,160
2024-01-042,0582,0972,0002,0808,0002,080

分割・併合履歴 : [2023-07-28]1株→3株 [2018-07-27]1株→0.2株