1788 (株)三東工業社 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 3,735 | 3,975 | 3,735 | 3,950 | 700 | 3,950 |
| 2025-04-07 | 3,655 | 3,665 | 3,655 | 3,665 | 900 | 3,665 |
| 2025-04-04 | 4,270 | 4,340 | 4,005 | 4,005 | 1,200 | 4,005 |
| 2025-04-03 | 4,250 | 4,340 | 4,250 | 4,340 | 300 | 4,340 |
| 2025-04-02 | 4,355 | 4,425 | 4,250 | 4,250 | 1,100 | 4,250 |
| 2025-04-01 | 4,530 | 4,530 | 4,215 | 4,215 | 1,500 | 4,215 |
| 2025-03-31 | 4,200 | 4,250 | 4,160 | 4,250 | 1,300 | 4,250 |
| 2025-03-28 | 4,195 | 4,200 | 4,130 | 4,130 | 400 | 4,130 |
| 2025-03-27 | 4,150 | 4,195 | 4,110 | 4,195 | 500 | 4,195 |
| 2025-03-26 | 4,170 | 4,170 | 4,120 | 4,120 | 1,300 | 4,120 |
| 2025-03-25 | 4,030 | 4,100 | 4,030 | 4,100 | 300 | 4,100 |
| 2025-03-24 | - | - | - | 4,100 | - | 4,100 |
| 2025-03-21 | 4,050 | 4,100 | 4,050 | 4,100 | 400 | 4,100 |
| 2025-03-19 | 3,955 | 3,995 | 3,955 | 3,980 | 500 | 3,980 |
| 2025-03-18 | - | - | - | 4,025 | - | 4,025 |
| 2025-03-17 | 4,095 | 4,095 | 4,025 | 4,025 | 300 | 4,025 |
| 2025-03-14 | 4,040 | 4,095 | 4,040 | 4,095 | 500 | 4,095 |
| 2025-03-13 | 4,000 | 4,000 | 3,970 | 3,970 | 300 | 3,970 |
| 2025-03-12 | - | - | - | 4,000 | - | 4,000 |
| 2025-03-11 | 3,980 | 4,000 | 3,975 | 4,000 | 400 | 4,000 |
| 2025-03-10 | 3,910 | 3,960 | 3,910 | 3,960 | 500 | 3,960 |
| 2025-03-07 | - | - | - | 3,930 | - | 3,930 |
| 2025-03-06 | 3,905 | 3,975 | 3,905 | 3,930 | 400 | 3,930 |
| 2025-03-05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2025-03-04 | 3,875 | 3,895 | 3,835 | 3,885 | 500 | 3,885 |
| 2025-03-03 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2025-02-28 | 3,810 | 3,830 | 3,810 | 3,830 | 500 | 3,830 |
| 2025-02-27 | 3,835 | 3,880 | 3,810 | 3,860 | 600 | 3,860 |
| 2025-02-26 | 3,760 | 3,835 | 3,760 | 3,835 | 300 | 3,835 |
| 2025-02-25 | 3,860 | 3,900 | 3,730 | 3,760 | 1,600 | 3,760 |
| 2025-02-21 | 3,765 | 3,810 | 3,765 | 3,810 | 200 | 3,810 |
| 2025-02-20 | 3,635 | 3,745 | 3,620 | 3,740 | 1,600 | 3,740 |
| 2025-02-19 | 3,800 | 3,800 | 3,705 | 3,705 | 900 | 3,705 |
| 2025-02-18 | 4,200 | 4,200 | 3,905 | 3,915 | 1,800 | 3,915 |
| 2025-02-17 | 4,080 | 4,140 | 4,080 | 4,120 | 1,300 | 4,120 |
| 2025-02-14 | 4,030 | 4,075 | 4,025 | 4,075 | 700 | 4,075 |
| 2025-02-13 | - | - | - | 4,020 | - | 4,020 |
| 2025-02-12 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
| 2025-02-10 | 3,970 | 3,995 | 3,930 | 3,995 | 900 | 3,995 |
| 2025-02-07 | 3,855 | 3,925 | 3,855 | 3,925 | 1,100 | 3,925 |
| 2025-02-06 | 3,925 | 3,925 | 3,855 | 3,855 | 200 | 3,855 |
| 2025-02-05 | 3,870 | 3,870 | 3,850 | 3,855 | 300 | 3,855 |
| 2025-02-04 | 3,825 | 3,940 | 3,825 | 3,870 | 400 | 3,870 |
| 2025-02-03 | 3,850 | 3,850 | 3,805 | 3,805 | 300 | 3,805 |
| 2025-01-31 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-01-30 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 2025-01-29 | 3,750 | 3,780 | 3,750 | 3,780 | 700 | 3,780 |
| 2025-01-28 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2025-01-27 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2025-01-24 | - | - | - | 3,720 | - | 3,720 |
| 2025-01-23 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 3,720 |
| 2025-01-22 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2025-01-21 | 3,710 | 3,710 | 3,710 | 3,710 | 400 | 3,710 |
| 2025-01-20 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2025-01-17 | 3,725 | 3,725 | 3,715 | 3,725 | 300 | 3,725 |
| 2025-01-16 | - | - | - | 3,715 | - | 3,715 |
| 2025-01-15 | 3,750 | 3,750 | 3,715 | 3,715 | 400 | 3,715 |
| 2025-01-14 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2025-01-10 | - | - | - | 3,710 | - | 3,710 |
| 2025-01-09 | 3,700 | 3,710 | 3,700 | 3,710 | 300 | 3,710 |
| 2025-01-08 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2025-01-07 | 3,755 | 3,755 | 3,715 | 3,715 | 200 | 3,715 |
| 2025-01-06 | - | - | - | 3,685 | - | 3,685 |
分割・併合履歴 ： [2017-12-27]1株→0.1株