1788 (株)三東工業社 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
2024-05-173,9953,9953,9953,9951003,995
2024-05-16---3,990-3,990
2024-05-153,9903,9903,9903,9903003,990
2024-05-143,9853,9903,9853,9904003,990
2024-05-133,9803,9953,9303,9309003,930
2024-05-103,9603,9603,9003,9107003,910
2024-05-093,9253,9953,9253,9952003,995
2024-05-083,9703,9853,9703,9852003,985
2024-05-073,9603,9603,9603,9602003,960
2024-05-02---3,955-3,955
2024-05-013,9553,9553,9553,9551003,955
2024-04-304,0254,0254,0254,0258004,025
2024-04-263,9804,0003,9754,0006004,000
2024-04-253,9703,9703,9703,9701003,970
2024-04-24---4,015-4,015
2024-04-234,0154,0154,0154,0152004,015
2024-04-224,0154,0153,9253,9701,0003,970
2024-04-19---3,995-3,995
2024-04-184,0354,0353,9653,9954003,995
2024-04-174,1704,1754,1704,1708004,170
2024-04-16---4,130-4,130
2024-04-154,1204,1304,1204,1301,0004,130
2024-04-124,0954,1204,0954,1202004,120
2024-04-114,0804,0804,0804,0801004,080
2024-04-104,0804,0804,0804,0801004,080
2024-04-094,0554,0554,0104,0104004,010
2024-04-08---4,055-4,055
2024-04-054,0554,0554,0554,0552004,055
2024-04-044,0554,0554,0554,0556004,055
2024-04-034,1004,1004,0504,0553004,055
2024-04-024,1004,1004,1004,1001004,100
2024-04-014,1154,1154,0754,0751,1004,075
2024-03-293,9404,0003,9404,0009004,000
2024-03-283,9453,9453,9353,9407003,940
2024-03-273,9453,9453,9303,9459003,945
2024-03-263,9103,9103,9103,9102003,910
2024-03-253,9453,9453,9153,9159003,915
2024-03-223,9353,9453,9353,9458003,945
2024-03-213,8603,9803,8603,9551,6003,955
2024-03-193,8253,8253,8253,8252003,825
2024-03-183,8253,8253,8253,8251003,825
2024-03-153,7753,7853,7503,7855003,785
2024-03-143,7203,7503,7203,7453003,745
2024-03-133,7053,7053,7053,7051003,705
2024-03-12---3,705-3,705
2024-03-113,7053,7053,7053,7052003,705
2024-03-08---3,705-3,705
2024-03-07---3,705-3,705
2024-03-063,7053,7053,7053,7052003,705
2024-03-053,6103,7603,6103,7609003,760
2024-03-043,6053,6153,6053,6106003,610
2024-03-013,6053,6053,6053,6052003,605
2024-02-293,5903,6003,5803,6002,6003,600
2024-02-28---3,580-3,580
2024-02-273,6053,6053,5803,5801,5003,580
2024-02-26---3,550-3,550
2024-02-223,5753,5803,5103,5501,0003,550
2024-02-21---3,575-3,575
2024-02-203,5753,5753,5753,5753003,575
2024-02-193,5203,5403,4253,5408003,540
2024-02-163,4603,5503,4603,5501,0003,550
2024-02-153,4553,4553,4553,4553003,455
2024-02-143,4753,4903,4703,4703003,470
2024-02-133,4503,4503,4503,4502003,450
2024-02-093,4003,4003,4003,4001003,400
2024-02-08---3,380-3,380
2024-02-07---3,380-3,380
2024-02-06---3,380-3,380
2024-02-053,3803,3803,3803,3801003,380
2024-02-023,3753,3753,3753,3751003,375
2024-02-013,4003,4003,4003,4001003,400
2024-01-313,3853,4003,3853,4001,1003,400
2024-01-303,3753,3753,3753,3754003,375
2024-01-293,3553,3553,3553,3551003,355
2024-01-263,3703,3703,3553,3553003,355
2024-01-253,3603,3603,3603,3601003,360
2024-01-243,3403,3403,3403,3402003,340
2024-01-23---3,330-3,330
2024-01-223,3303,3303,3303,3301003,330
2024-01-193,3303,3303,3303,3301003,330
2024-01-183,3853,3853,3853,3851003,385
2024-01-17---3,315-3,315
2024-01-16---3,315-3,315
2024-01-153,3353,3353,3153,3156003,315
2024-01-123,3053,3353,3053,3353003,335
2024-01-113,3303,3303,3003,3002003,300
2024-01-103,2903,2903,2903,2901003,290
2024-01-093,3153,3153,2503,2706003,270
2024-01-053,3353,3353,2353,2404003,240
2024-01-043,3203,3203,3203,3206003,320

分割・併合履歴 : [2017-12-27]1株→0.1株