1882 東亜道路工業(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
2025-02-101,5991,6031,5361,552524,7001,552
2025-02-071,5001,5521,4711,549612,1001,549
2025-02-061,3051,5971,2971,514975,4001,514
2025-02-051,2881,3031,2781,29738,7001,297
2025-02-041,2911,3081,2801,28035,8001,280
2025-02-031,3091,3101,2861,28765,0001,287
2025-01-311,3281,3281,2981,30940,6001,309
2025-01-301,2951,3191,2951,31951,1001,319
2025-01-291,2951,3101,2921,30425,7001,304
2025-01-281,2841,3051,2841,29524,7001,295
2025-01-271,2921,2931,2811,28623,9001,286
2025-01-241,2831,2921,2761,28241,5001,282
2025-01-231,2961,2961,2741,28097,2001,280
2025-01-221,2921,2971,2871,29636,8001,296
2025-01-211,2831,2951,2711,28543,4001,285
2025-01-201,2591,2841,2591,28035,5001,280
2025-01-171,2441,2721,2401,26336,0001,263
2025-01-161,2651,2651,2441,24482,8001,244
2025-01-151,2741,2811,2541,25842,5001,258
2025-01-141,2701,2801,2591,26555,6001,265
2025-01-101,2901,3081,2761,28050,4001,280
2025-01-091,2941,2941,2751,28044,5001,280
2025-01-081,3031,3081,2901,29037,5001,290
2025-01-071,3091,3201,2871,30362,3001,303
2025-01-061,3231,3231,2981,29947,0001,299

分割・併合履歴 : [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株