1835 東鉄工業(株) 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
2024-04-183,0353,0352,9953,00047,7003,000
2024-04-173,0503,0502,9743,00550,2003,005
2024-04-163,1203,1203,0103,05064,6003,050
2024-04-153,1103,1553,0953,14549,6003,145
2024-04-123,1453,1653,1203,14556,6003,145
2024-04-113,0853,1403,0603,13577,5003,135
2024-04-103,0953,1353,0853,12551,5003,125
2024-04-093,0703,0953,0603,09063,8003,090
2024-04-083,0353,0753,0353,06072,3003,060
2024-04-052,9663,0352,9663,03554,6003,035
2024-04-042,9803,0152,9502,998100,2002,998
2024-04-032,9512,9552,9142,95067,7002,950
2024-04-022,9993,0052,9322,95391,8002,953
2024-04-013,0103,0402,9943,00563,0003,005
2024-03-293,0003,0102,9823,00546,6003,005
2024-03-283,0003,0302,9812,98165,7002,981
2024-03-273,0853,0953,0653,07085,3003,070
2024-03-263,0553,0703,0303,06049,5003,060
2024-03-253,0653,0853,0403,05069,2003,050
2024-03-223,0903,0903,0503,06545,4003,065
2024-03-213,0653,0953,0503,07550,7003,075
2024-03-193,0603,1003,0503,07549,5003,075
2024-03-183,0753,0803,0453,05550,8003,055
2024-03-153,0203,0853,0203,05539,1003,055
2024-03-143,0153,0703,0153,05556,2003,055
2024-03-133,0603,0652,9843,00049,3003,000
2024-03-123,0053,0502,9903,05072,3003,050
2024-03-113,0203,0202,9703,01064,8003,010
2024-03-082,9623,0252,9593,02570,1003,025
2024-03-073,0203,0202,9903,00046,7003,000
2024-03-063,0003,0202,9883,00042,5003,000
2024-03-053,0003,0152,9803,00053,5003,000
2024-03-043,0553,0552,9883,00565,5003,005
2024-03-013,0653,0803,0453,06043,4003,060
2024-02-293,0953,0953,0403,05085,9003,050
2024-02-283,0703,0953,0603,07034,6003,070
2024-02-273,0753,1003,0503,07055,9003,070
2024-02-263,0703,0853,0503,06040,3003,060
2024-02-223,0503,0553,0253,05570,8003,055
2024-02-213,0253,0402,9923,00567,9003,005
2024-02-203,0403,0553,0153,04054,9003,040
2024-02-193,0153,0353,0103,03538,7003,035
2024-02-163,0153,0252,9973,01064,3003,010
2024-02-153,0203,0302,9672,98445,2002,984
2024-02-143,0303,0552,9983,01548,2003,015
2024-02-133,0503,0753,0203,05555,9003,055
2024-02-092,9623,0252,9513,01084,6003,010
2024-02-083,0003,1402,9513,020148,0003,020
2024-02-072,9953,0102,9702,98887,7002,988
2024-02-063,0253,0353,0003,01048,8003,010
2024-02-053,0503,0853,0403,04563,9003,045
2024-02-023,0703,0703,0303,05580,0003,055
2024-02-013,0003,0603,0003,02544,4003,025
2024-01-313,0153,0502,9953,04036,6003,040
2024-01-303,0603,0603,0203,03031,4003,030
2024-01-292,9953,0752,9953,06531,5003,065
2024-01-263,0253,0302,9942,99439,2002,994
2024-01-253,0153,0453,0153,02544,7003,025
2024-01-243,0353,0402,9963,01039,8003,010
2024-01-233,0853,0953,0453,05033,0003,050
2024-01-223,0353,0803,0353,07029,3003,070
2024-01-193,0453,0503,0203,03534,3003,035
2024-01-183,0503,0753,0253,04036,6003,040
2024-01-173,1103,1353,0653,06537,6003,065
2024-01-163,1653,1653,0903,10030,4003,100
2024-01-153,1353,1853,1353,17041,4003,170
2024-01-123,1453,1603,1053,12543,3003,125
2024-01-113,1603,1653,1203,13053,2003,130
2024-01-103,1353,1453,1103,13560,4003,135
2024-01-093,0903,1453,0853,13535,8003,135
2024-01-053,1753,1753,0853,09043,4003,090
2024-01-043,2253,2253,1303,14081,6003,140

分割・併合履歴 : なし