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 |
---|---|---|---|---|---|---|
2025-02-13 | 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