1835 東鉄工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,903 | 2,925 | 2,872 | 2,913 | 87,200 | 2,913 |
| 2025-04-03 | 2,951 | 2,965 | 2,911 | 2,952 | 64,000 | 2,952 |
| 2025-04-02 | 3,080 | 3,080 | 3,000 | 3,010 | 56,600 | 3,010 |
| 2025-04-01 | 3,075 | 3,085 | 3,050 | 3,060 | 34,400 | 3,060 |
| 2025-03-31 | 3,080 | 3,085 | 3,050 | 3,055 | 72,300 | 3,055 |
| 2025-03-28 | 3,090 | 3,150 | 3,085 | 3,115 | 74,500 | 3,115 |
| 2025-03-27 | 3,150 | 3,175 | 3,135 | 3,165 | 49,800 | 3,165 |
| 2025-03-26 | 3,135 | 3,165 | 3,120 | 3,165 | 66,600 | 3,165 |
| 2025-03-25 | 3,140 | 3,140 | 3,120 | 3,125 | 35,500 | 3,125 |
| 2025-03-24 | 3,130 | 3,140 | 3,105 | 3,125 | 52,100 | 3,125 |
| 2025-03-21 | 3,140 | 3,175 | 3,130 | 3,135 | 54,000 | 3,135 |
| 2025-03-19 | 3,120 | 3,155 | 3,110 | 3,135 | 67,600 | 3,135 |
| 2025-03-18 | 3,100 | 3,120 | 3,100 | 3,100 | 51,800 | 3,100 |
| 2025-03-17 | 3,095 | 3,120 | 3,080 | 3,095 | 39,900 | 3,095 |
| 2025-03-14 | 3,070 | 3,090 | 3,060 | 3,080 | 59,400 | 3,080 |
| 2025-03-13 | 3,045 | 3,085 | 3,030 | 3,080 | 64,000 | 3,080 |
| 2025-03-12 | 2,990 | 3,035 | 2,980 | 3,035 | 57,000 | 3,035 |
| 2025-03-11 | 2,980 | 3,005 | 2,964 | 3,005 | 85,300 | 3,005 |
| 2025-03-10 | 3,030 | 3,030 | 2,990 | 3,000 | 87,000 | 3,000 |
| 2025-03-07 | 3,035 | 3,050 | 2,996 | 3,015 | 72,000 | 3,015 |
| 2025-03-06 | 3,090 | 3,090 | 3,060 | 3,080 | 37,100 | 3,080 |
| 2025-03-05 | 3,060 | 3,095 | 3,045 | 3,090 | 56,800 | 3,090 |
| 2025-03-04 | 3,100 | 3,100 | 3,030 | 3,045 | 41,300 | 3,045 |
| 2025-03-03 | 3,090 | 3,095 | 3,065 | 3,080 | 39,600 | 3,080 |
| 2025-02-28 | 3,055 | 3,070 | 3,030 | 3,060 | 71,600 | 3,060 |
| 2025-02-27 | 3,035 | 3,055 | 3,020 | 3,055 | 39,600 | 3,055 |
| 2025-02-26 | 3,035 | 3,045 | 3,000 | 3,025 | 60,400 | 3,025 |
| 2025-02-25 | 3,060 | 3,070 | 3,030 | 3,050 | 40,600 | 3,050 |
| 2025-02-21 | 3,095 | 3,095 | 3,060 | 3,075 | 36,700 | 3,075 |
| 2025-02-20 | 3,090 | 3,095 | 3,065 | 3,085 | 46,600 | 3,085 |
| 2025-02-19 | 3,115 | 3,145 | 3,105 | 3,115 | 35,400 | 3,115 |
| 2025-02-18 | 3,100 | 3,135 | 3,100 | 3,135 | 26,000 | 3,135 |
| 2025-02-17 | 3,190 | 3,195 | 3,085 | 3,085 | 50,000 | 3,085 |
| 2025-02-14 | 3,200 | 3,210 | 3,180 | 3,200 | 36,300 | 3,200 |
| 2025-02-13 | 3,190 | 3,210 | 3,165 | 3,205 | 29,900 | 3,205 |
| 2025-02-12 | 3,200 | 3,230 | 3,165 | 3,180 | 33,500 | 3,180 |
| 2025-02-10 | 3,235 | 3,265 | 3,185 | 3,200 | 52,900 | 3,200 |
| 2025-02-07 | 3,250 | 3,265 | 3,230 | 3,235 | 44,600 | 3,235 |
| 2025-02-06 | 3,210 | 3,245 | 3,210 | 3,235 | 36,800 | 3,235 |
| 2025-02-05 | 3,165 | 3,190 | 3,165 | 3,190 | 42,500 | 3,190 |
| 2025-02-04 | 3,200 | 3,205 | 3,145 | 3,165 | 36,200 | 3,165 |
| 2025-02-03 | 3,215 | 3,215 | 3,150 | 3,155 | 49,900 | 3,155 |
| 2025-01-31 | 3,210 | 3,225 | 3,185 | 3,215 | 28,000 | 3,215 |
| 2025-01-30 | 3,205 | 3,215 | 3,190 | 3,205 | 28,900 | 3,205 |
| 2025-01-29 | 3,180 | 3,210 | 3,170 | 3,205 | 33,800 | 3,205 |
| 2025-01-28 | 3,145 | 3,205 | 3,145 | 3,180 | 43,900 | 3,180 |
| 2025-01-27 | 3,125 | 3,150 | 3,115 | 3,150 | 130,200 | 3,150 |
| 2025-01-24 | 3,140 | 3,155 | 3,125 | 3,125 | 47,800 | 3,125 |
| 2025-01-23 | 3,090 | 3,115 | 3,075 | 3,105 | 30,600 | 3,105 |
| 2025-01-22 | 3,145 | 3,145 | 3,090 | 3,090 | 37,900 | 3,090 |
| 2025-01-21 | 3,130 | 3,130 | 3,105 | 3,110 | 23,100 | 3,110 |
| 2025-01-20 | 3,095 | 3,110 | 3,085 | 3,105 | 46,100 | 3,105 |
| 2025-01-17 | 3,095 | 3,105 | 3,075 | 3,090 | 34,200 | 3,090 |
| 2025-01-16 | 3,135 | 3,145 | 3,100 | 3,115 | 38,800 | 3,115 |
| 2025-01-15 | 3,120 | 3,155 | 3,115 | 3,125 | 42,300 | 3,125 |
| 2025-01-14 | 3,155 | 3,180 | 3,125 | 3,135 | 58,800 | 3,135 |
| 2025-01-10 | 3,195 | 3,210 | 3,175 | 3,175 | 38,700 | 3,175 |
| 2025-01-09 | 3,220 | 3,240 | 3,210 | 3,215 | 41,400 | 3,215 |
| 2025-01-08 | 3,245 | 3,260 | 3,220 | 3,220 | 40,100 | 3,220 |
| 2025-01-07 | 3,290 | 3,295 | 3,245 | 3,260 | 65,000 | 3,260 |
| 2025-01-06 | 3,370 | 3,370 | 3,265 | 3,270 | 65,800 | 3,270 |
分割・併合履歴 ： なし