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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,475 | 3,530 | 3,475 | 3,530 | 300 | 3,530 |
| 2024-07-25 | 3,490 | 3,490 | 3,470 | 3,470 | 400 | 3,470 |
| 2024-07-24 | 3,485 | 3,535 | 3,485 | 3,535 | 1,100 | 3,535 |
| 2024-07-23 | - | - | - | 3,625 | - | 3,625 |
| 2024-07-22 | 3,485 | 3,625 | 3,485 | 3,625 | 1,200 | 3,625 |
| 2024-07-19 | 3,480 | 3,515 | 3,480 | 3,515 | 200 | 3,515 |
| 2024-07-18 | 3,500 | 3,555 | 3,485 | 3,515 | 1,000 | 3,515 |
| 2024-07-17 | 3,510 | 3,535 | 3,500 | 3,500 | 600 | 3,500 |
| 2024-07-16 | 3,525 | 3,525 | 3,510 | 3,510 | 900 | 3,510 |
| 2024-07-12 | 3,530 | 3,550 | 3,515 | 3,540 | 600 | 3,540 |
| 2024-07-11 | - | - | - | 3,530 | - | 3,530 |
| 2024-07-10 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-07-09 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2024-07-08 | 3,540 | 3,540 | 3,530 | 3,530 | 300 | 3,530 |
| 2024-07-05 | 3,540 | 3,540 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-07-04 | 3,535 | 3,540 | 3,535 | 3,540 | 500 | 3,540 |
| 2024-07-03 | 3,525 | 3,600 | 3,525 | 3,545 | 900 | 3,545 |
| 2024-07-02 | 3,590 | 3,590 | 3,505 | 3,540 | 1,100 | 3,540 |
| 2024-07-01 | 3,630 | 3,630 | 3,520 | 3,530 | 1,500 | 3,530 |
| 2024-06-28 | 3,700 | 3,700 | 3,590 | 3,590 | 2,100 | 3,590 |
| 2024-06-27 | 3,675 | 3,675 | 3,520 | 3,660 | 7,600 | 3,660 |
| 2024-06-26 | 4,035 | 4,500 | 3,915 | 3,915 | 19,200 | 3,915 |
| 2024-06-25 | 3,860 | 3,860 | 3,730 | 3,830 | 2,300 | 3,830 |
| 2024-06-24 | 3,825 | 3,900 | 3,825 | 3,890 | 1,000 | 3,890 |
| 2024-06-21 | 3,875 | 3,950 | 3,875 | 3,950 | 500 | 3,950 |
| 2024-06-20 | 3,840 | 3,880 | 3,840 | 3,880 | 600 | 3,880 |
| 2024-06-19 | 3,810 | 3,820 | 3,810 | 3,820 | 300 | 3,820 |
| 2024-06-18 | 3,900 | 3,900 | 3,850 | 3,875 | 700 | 3,875 |
| 2024-06-17 | 3,900 | 3,950 | 3,810 | 3,900 | 1,400 | 3,900 |
| 2024-06-14 | 3,740 | 3,880 | 3,730 | 3,880 | 500 | 3,880 |
| 2024-06-13 | 3,675 | 3,730 | 3,625 | 3,725 | 1,200 | 3,725 |
| 2024-06-12 | 3,680 | 3,680 | 3,620 | 3,660 | 400 | 3,660 |
| 2024-06-11 | 3,600 | 3,680 | 3,600 | 3,610 | 800 | 3,610 |
| 2024-06-10 | 3,725 | 3,725 | 3,600 | 3,600 | 3,100 | 3,600 |
| 2024-06-07 | 3,830 | 3,830 | 3,680 | 3,775 | 1,100 | 3,775 |
| 2024-06-06 | 3,955 | 3,955 | 3,820 | 3,830 | 3,000 | 3,830 |
| 2024-06-05 | 4,000 | 4,000 | 3,960 | 3,995 | 500 | 3,995 |
| 2024-06-04 | 3,975 | 4,020 | 3,950 | 4,020 | 1,500 | 4,020 |
| 2024-06-03 | 4,150 | 4,150 | 3,970 | 3,970 | 600 | 3,970 |
| 2024-05-31 | 4,155 | 4,155 | 4,145 | 4,150 | 400 | 4,150 |
| 2024-05-30 | 4,050 | 4,270 | 4,050 | 4,155 | 3,300 | 4,155 |
| 2024-05-29 | 4,105 | 4,120 | 4,075 | 4,120 | 900 | 4,120 |
| 2024-05-28 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2024-05-27 | 4,120 | 4,140 | 4,120 | 4,140 | 300 | 4,140 |
| 2024-05-24 | 4,080 | 4,080 | 4,080 | 4,080 | 300 | 4,080 |
| 2024-05-23 | 3,990 | 4,030 | 3,990 | 4,030 | 1,200 | 4,030 |
| 2024-05-22 | 3,935 | 3,990 | 3,935 | 3,990 | 200 | 3,990 |
| 2024-05-21 | 4,005 | 4,005 | 4,005 | 4,005 | 300 | 4,005 |
| 2024-05-20 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2024-05-17 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2024-05-16 | - | - | - | 3,990 | - | 3,990 |
| 2024-05-15 | 3,990 | 3,990 | 3,990 | 3,990 | 300 | 3,990 |
| 2024-05-14 | 3,985 | 3,990 | 3,985 | 3,990 | 400 | 3,990 |
| 2024-05-13 | 3,980 | 3,995 | 3,930 | 3,930 | 900 | 3,930 |
| 2024-05-10 | 3,960 | 3,960 | 3,900 | 3,910 | 700 | 3,910 |
| 2024-05-09 | 3,925 | 3,995 | 3,925 | 3,995 | 200 | 3,995 |
| 2024-05-08 | 3,970 | 3,985 | 3,970 | 3,985 | 200 | 3,985 |
| 2024-05-07 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 3,960 |
| 2024-05-02 | - | - | - | 3,955 | - | 3,955 |
| 2024-05-01 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 3,955 |
| 2024-04-30 | 4,025 | 4,025 | 4,025 | 4,025 | 800 | 4,025 |
| 2024-04-26 | 3,980 | 4,000 | 3,975 | 4,000 | 600 | 4,000 |
| 2024-04-25 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2024-04-24 | - | - | - | 4,015 | - | 4,015 |
| 2024-04-23 | 4,015 | 4,015 | 4,015 | 4,015 | 200 | 4,015 |
| 2024-04-22 | 4,015 | 4,015 | 3,925 | 3,970 | 1,000 | 3,970 |
| 2024-04-19 | - | - | - | 3,995 | - | 3,995 |
| 2024-04-18 | 4,035 | 4,035 | 3,965 | 3,995 | 400 | 3,995 |
| 2024-04-17 | 4,170 | 4,175 | 4,170 | 4,170 | 800 | 4,170 |
| 2024-04-16 | - | - | - | 4,130 | - | 4,130 |
| 2024-04-15 | 4,120 | 4,130 | 4,120 | 4,130 | 1,000 | 4,130 |
| 2024-04-12 | 4,095 | 4,120 | 4,095 | 4,120 | 200 | 4,120 |
| 2024-04-11 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2024-04-10 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2024-04-09 | 4,055 | 4,055 | 4,010 | 4,010 | 400 | 4,010 |
| 2024-04-08 | - | - | - | 4,055 | - | 4,055 |
| 2024-04-05 | 4,055 | 4,055 | 4,055 | 4,055 | 200 | 4,055 |
| 2024-04-04 | 4,055 | 4,055 | 4,055 | 4,055 | 600 | 4,055 |
| 2024-04-03 | 4,100 | 4,100 | 4,050 | 4,055 | 300 | 4,055 |
| 2024-04-02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-04-01 | 4,115 | 4,115 | 4,075 | 4,075 | 1,100 | 4,075 |
| 2024-03-29 | 3,940 | 4,000 | 3,940 | 4,000 | 900 | 4,000 |
| 2024-03-28 | 3,945 | 3,945 | 3,935 | 3,940 | 700 | 3,940 |
| 2024-03-27 | 3,945 | 3,945 | 3,930 | 3,945 | 900 | 3,945 |
| 2024-03-26 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 3,910 |
| 2024-03-25 | 3,945 | 3,945 | 3,915 | 3,915 | 900 | 3,915 |
| 2024-03-22 | 3,935 | 3,945 | 3,935 | 3,945 | 800 | 3,945 |
| 2024-03-21 | 3,860 | 3,980 | 3,860 | 3,955 | 1,600 | 3,955 |
| 2024-03-19 | 3,825 | 3,825 | 3,825 | 3,825 | 200 | 3,825 |
| 2024-03-18 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2024-03-15 | 3,775 | 3,785 | 3,750 | 3,785 | 500 | 3,785 |
| 2024-03-14 | 3,720 | 3,750 | 3,720 | 3,745 | 300 | 3,745 |
| 2024-03-13 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2024-03-12 | - | - | - | 3,705 | - | 3,705 |
| 2024-03-11 | 3,705 | 3,705 | 3,705 | 3,705 | 200 | 3,705 |
| 2024-03-08 | - | - | - | 3,705 | - | 3,705 |
| 2024-03-07 | - | - | - | 3,705 | - | 3,705 |
| 2024-03-06 | 3,705 | 3,705 | 3,705 | 3,705 | 200 | 3,705 |
| 2024-03-05 | 3,610 | 3,760 | 3,610 | 3,760 | 900 | 3,760 |
| 2024-03-04 | 3,605 | 3,615 | 3,605 | 3,610 | 600 | 3,610 |
| 2024-03-01 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 3,605 |
| 2024-02-29 | 3,590 | 3,600 | 3,580 | 3,600 | 2,600 | 3,600 |
| 2024-02-28 | - | - | - | 3,580 | - | 3,580 |
| 2024-02-27 | 3,605 | 3,605 | 3,580 | 3,580 | 1,500 | 3,580 |
| 2024-02-26 | - | - | - | 3,550 | - | 3,550 |
| 2024-02-22 | 3,575 | 3,580 | 3,510 | 3,550 | 1,000 | 3,550 |
| 2024-02-21 | - | - | - | 3,575 | - | 3,575 |
| 2024-02-20 | 3,575 | 3,575 | 3,575 | 3,575 | 300 | 3,575 |
| 2024-02-19 | 3,520 | 3,540 | 3,425 | 3,540 | 800 | 3,540 |
| 2024-02-16 | 3,460 | 3,550 | 3,460 | 3,550 | 1,000 | 3,550 |
| 2024-02-15 | 3,455 | 3,455 | 3,455 | 3,455 | 300 | 3,455 |
| 2024-02-14 | 3,475 | 3,490 | 3,470 | 3,470 | 300 | 3,470 |
| 2024-02-13 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 3,450 |
| 2024-02-09 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-02-08 | - | - | - | 3,380 | - | 3,380 |
| 2024-02-07 | - | - | - | 3,380 | - | 3,380 |
| 2024-02-06 | - | - | - | 3,380 | - | 3,380 |
| 2024-02-05 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2024-02-02 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2024-02-01 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-01-31 | 3,385 | 3,400 | 3,385 | 3,400 | 1,100 | 3,400 |
| 2024-01-30 | 3,375 | 3,375 | 3,375 | 3,375 | 400 | 3,375 |
| 2024-01-29 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2024-01-26 | 3,370 | 3,370 | 3,355 | 3,355 | 300 | 3,355 |
| 2024-01-25 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2024-01-24 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2024-01-23 | - | - | - | 3,330 | - | 3,330 |
| 2024-01-22 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2024-01-19 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2024-01-18 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2024-01-17 | - | - | - | 3,315 | - | 3,315 |
| 2024-01-16 | - | - | - | 3,315 | - | 3,315 |
| 2024-01-15 | 3,335 | 3,335 | 3,315 | 3,315 | 600 | 3,315 |
| 2024-01-12 | 3,305 | 3,335 | 3,305 | 3,335 | 300 | 3,335 |
| 2024-01-11 | 3,330 | 3,330 | 3,300 | 3,300 | 200 | 3,300 |
| 2024-01-10 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2024-01-09 | 3,315 | 3,315 | 3,250 | 3,270 | 600 | 3,270 |
| 2024-01-05 | 3,335 | 3,335 | 3,235 | 3,240 | 400 | 3,240 |
| 2024-01-04 | 3,320 | 3,320 | 3,320 | 3,320 | 600 | 3,320 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
