1890 東洋建設(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,264 | 1,272 | 1,254 | 1,263 | 380,300 | 1,263 |
| 2024-04-24 | 1,254 | 1,271 | 1,249 | 1,268 | 421,900 | 1,268 |
| 2024-04-23 | 1,246 | 1,254 | 1,239 | 1,247 | 324,900 | 1,247 |
| 2024-04-22 | 1,233 | 1,252 | 1,228 | 1,245 | 574,500 | 1,245 |
| 2024-04-19 | 1,240 | 1,240 | 1,195 | 1,215 | 665,400 | 1,215 |
| 2024-04-18 | 1,228 | 1,239 | 1,221 | 1,230 | 263,000 | 1,230 |
| 2024-04-17 | 1,228 | 1,239 | 1,211 | 1,222 | 473,000 | 1,222 |
| 2024-04-16 | 1,250 | 1,255 | 1,228 | 1,231 | 489,100 | 1,231 |
| 2024-04-15 | 1,250 | 1,256 | 1,246 | 1,256 | 189,500 | 1,256 |
| 2024-04-12 | 1,260 | 1,266 | 1,246 | 1,255 | 332,500 | 1,255 |
| 2024-04-11 | 1,241 | 1,267 | 1,240 | 1,267 | 408,900 | 1,267 |
| 2024-04-10 | 1,257 | 1,260 | 1,249 | 1,250 | 344,200 | 1,250 |
| 2024-04-09 | 1,261 | 1,268 | 1,257 | 1,261 | 348,900 | 1,261 |
| 2024-04-08 | 1,260 | 1,272 | 1,252 | 1,262 | 349,100 | 1,262 |
| 2024-04-05 | 1,246 | 1,257 | 1,241 | 1,253 | 387,000 | 1,253 |
| 2024-04-04 | 1,258 | 1,268 | 1,255 | 1,265 | 439,700 | 1,265 |
| 2024-04-03 | 1,250 | 1,268 | 1,243 | 1,255 | 560,900 | 1,255 |
| 2024-04-02 | 1,288 | 1,289 | 1,256 | 1,260 | 648,800 | 1,260 |
| 2024-04-01 | 1,320 | 1,324 | 1,286 | 1,287 | 612,100 | 1,287 |
| 2024-03-29 | 1,311 | 1,333 | 1,299 | 1,312 | 888,900 | 1,312 |
| 2024-03-28 | 1,335 | 1,351 | 1,294 | 1,294 | 2,851,700 | 1,294 |
| 2024-03-27 | 1,440 | 1,444 | 1,428 | 1,428 | 2,043,000 | 1,428 |
| 2024-03-26 | 1,432 | 1,441 | 1,423 | 1,435 | 785,100 | 1,435 |
| 2024-03-25 | 1,425 | 1,444 | 1,416 | 1,435 | 921,100 | 1,435 |
| 2024-03-22 | 1,440 | 1,442 | 1,415 | 1,425 | 1,019,900 | 1,425 |
| 2024-03-21 | 1,417 | 1,437 | 1,409 | 1,437 | 980,700 | 1,437 |
| 2024-03-19 | 1,392 | 1,407 | 1,390 | 1,397 | 675,500 | 1,397 |
| 2024-03-18 | 1,379 | 1,387 | 1,373 | 1,383 | 431,000 | 1,383 |
| 2024-03-15 | 1,350 | 1,375 | 1,348 | 1,368 | 356,800 | 1,368 |
| 2024-03-14 | 1,350 | 1,359 | 1,341 | 1,358 | 280,300 | 1,358 |
| 2024-03-13 | 1,382 | 1,382 | 1,343 | 1,348 | 446,400 | 1,348 |
| 2024-03-12 | 1,368 | 1,368 | 1,340 | 1,361 | 587,500 | 1,361 |
| 2024-03-11 | 1,393 | 1,398 | 1,362 | 1,377 | 670,600 | 1,377 |
| 2024-03-08 | 1,393 | 1,409 | 1,386 | 1,400 | 585,300 | 1,400 |
| 2024-03-07 | 1,413 | 1,418 | 1,400 | 1,403 | 412,100 | 1,403 |
| 2024-03-06 | 1,413 | 1,420 | 1,404 | 1,410 | 584,100 | 1,410 |
| 2024-03-05 | 1,399 | 1,408 | 1,390 | 1,401 | 528,600 | 1,401 |
| 2024-03-04 | 1,430 | 1,430 | 1,398 | 1,403 | 786,100 | 1,403 |
| 2024-03-01 | 1,430 | 1,444 | 1,414 | 1,423 | 584,900 | 1,423 |
| 2024-02-29 | 1,411 | 1,428 | 1,403 | 1,428 | 550,400 | 1,428 |
| 2024-02-28 | 1,380 | 1,424 | 1,377 | 1,419 | 808,000 | 1,419 |
| 2024-02-27 | 1,381 | 1,390 | 1,372 | 1,382 | 612,200 | 1,382 |
| 2024-02-26 | 1,347 | 1,389 | 1,341 | 1,380 | 1,075,400 | 1,380 |
| 2024-02-22 | 1,320 | 1,327 | 1,316 | 1,327 | 519,700 | 1,327 |
| 2024-02-21 | 1,316 | 1,322 | 1,312 | 1,317 | 396,800 | 1,317 |
| 2024-02-20 | 1,320 | 1,327 | 1,315 | 1,316 | 454,400 | 1,316 |
| 2024-02-19 | 1,283 | 1,338 | 1,283 | 1,322 | 1,742,500 | 1,322 |
| 2024-02-16 | 1,277 | 1,293 | 1,270 | 1,281 | 761,600 | 1,281 |
| 2024-02-15 | 1,278 | 1,289 | 1,270 | 1,274 | 420,500 | 1,274 |
| 2024-02-14 | 1,266 | 1,279 | 1,262 | 1,277 | 592,000 | 1,277 |
| 2024-02-13 | 1,263 | 1,274 | 1,257 | 1,266 | 1,068,100 | 1,266 |
| 2024-02-09 | 1,261 | 1,293 | 1,248 | 1,258 | 1,198,400 | 1,258 |
| 2024-02-08 | 1,260 | 1,305 | 1,238 | 1,259 | 1,612,100 | 1,259 |
| 2024-02-07 | 1,270 | 1,275 | 1,256 | 1,257 | 1,026,100 | 1,257 |
| 2024-02-06 | 1,279 | 1,282 | 1,268 | 1,268 | 853,600 | 1,268 |
| 2024-02-05 | 1,293 | 1,295 | 1,272 | 1,279 | 1,128,600 | 1,279 |
| 2024-02-02 | 1,293 | 1,295 | 1,275 | 1,283 | 710,900 | 1,283 |
| 2024-02-01 | 1,301 | 1,306 | 1,288 | 1,295 | 566,300 | 1,295 |
| 2024-01-31 | 1,313 | 1,313 | 1,295 | 1,301 | 795,900 | 1,301 |
| 2024-01-30 | 1,294 | 1,314 | 1,291 | 1,309 | 625,700 | 1,309 |
| 2024-01-29 | 1,299 | 1,304 | 1,287 | 1,289 | 734,300 | 1,289 |
| 2024-01-26 | 1,311 | 1,314 | 1,294 | 1,295 | 495,600 | 1,295 |
| 2024-01-25 | 1,293 | 1,307 | 1,289 | 1,301 | 424,200 | 1,301 |
| 2024-01-24 | 1,297 | 1,299 | 1,285 | 1,299 | 505,400 | 1,299 |
| 2024-01-23 | 1,294 | 1,315 | 1,290 | 1,298 | 691,300 | 1,298 |
| 2024-01-22 | 1,274 | 1,288 | 1,273 | 1,279 | 490,700 | 1,279 |
| 2024-01-19 | 1,269 | 1,275 | 1,259 | 1,273 | 528,900 | 1,273 |
| 2024-01-18 | 1,264 | 1,268 | 1,260 | 1,262 | 334,500 | 1,262 |
| 2024-01-17 | 1,260 | 1,269 | 1,255 | 1,258 | 575,600 | 1,258 |
| 2024-01-16 | 1,276 | 1,281 | 1,256 | 1,256 | 634,100 | 1,256 |
| 2024-01-15 | 1,255 | 1,271 | 1,251 | 1,270 | 702,200 | 1,270 |
| 2024-01-12 | 1,257 | 1,260 | 1,246 | 1,252 | 526,200 | 1,252 |
| 2024-01-11 | 1,259 | 1,262 | 1,252 | 1,255 | 700,900 | 1,255 |
| 2024-01-10 | 1,270 | 1,270 | 1,252 | 1,254 | 578,200 | 1,254 |
| 2024-01-09 | 1,273 | 1,277 | 1,251 | 1,264 | 818,800 | 1,264 |
| 2024-01-05 | 1,235 | 1,254 | 1,227 | 1,243 | 856,100 | 1,243 |
| 2024-01-04 | 1,223 | 1,224 | 1,198 | 1,217 | 737,700 | 1,217 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
