1890 東洋建設(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 |
---|---|---|---|---|---|---|
2025-02-10 | 1,388 | 1,397 | 1,386 | 1,396 | 271,400 | 1,396 |
2025-02-07 | 1,375 | 1,388 | 1,373 | 1,382 | 220,200 | 1,382 |
2025-02-06 | 1,372 | 1,383 | 1,370 | 1,383 | 205,600 | 1,383 |
2025-02-05 | 1,375 | 1,379 | 1,364 | 1,365 | 245,100 | 1,365 |
2025-02-04 | 1,385 | 1,388 | 1,372 | 1,372 | 174,800 | 1,372 |
2025-02-03 | 1,395 | 1,395 | 1,379 | 1,380 | 331,900 | 1,380 |
2025-01-31 | 1,389 | 1,396 | 1,382 | 1,396 | 165,200 | 1,396 |
2025-01-30 | 1,370 | 1,390 | 1,368 | 1,388 | 298,000 | 1,388 |
2025-01-29 | 1,370 | 1,376 | 1,364 | 1,372 | 160,300 | 1,372 |
2025-01-28 | 1,366 | 1,374 | 1,363 | 1,367 | 219,800 | 1,367 |
2025-01-27 | 1,363 | 1,374 | 1,360 | 1,368 | 191,300 | 1,368 |
2025-01-24 | 1,350 | 1,359 | 1,350 | 1,352 | 198,500 | 1,352 |
2025-01-23 | 1,350 | 1,354 | 1,344 | 1,350 | 238,300 | 1,350 |
2025-01-22 | 1,340 | 1,350 | 1,331 | 1,350 | 233,000 | 1,350 |
2025-01-21 | 1,323 | 1,329 | 1,319 | 1,325 | 181,400 | 1,325 |
2025-01-20 | 1,320 | 1,326 | 1,318 | 1,320 | 218,800 | 1,320 |
2025-01-17 | 1,315 | 1,324 | 1,307 | 1,320 | 256,200 | 1,320 |
2025-01-16 | 1,335 | 1,336 | 1,313 | 1,321 | 371,500 | 1,321 |
2025-01-15 | 1,317 | 1,339 | 1,317 | 1,335 | 247,600 | 1,335 |
2025-01-14 | 1,326 | 1,330 | 1,313 | 1,318 | 410,400 | 1,318 |
2025-01-10 | 1,340 | 1,345 | 1,329 | 1,329 | 312,800 | 1,329 |
2025-01-09 | 1,361 | 1,365 | 1,337 | 1,343 | 318,200 | 1,343 |
2025-01-08 | 1,370 | 1,371 | 1,353 | 1,355 | 419,700 | 1,355 |
2025-01-07 | 1,385 | 1,385 | 1,370 | 1,375 | 260,900 | 1,375 |
2025-01-06 | 1,370 | 1,385 | 1,367 | 1,381 | 443,200 | 1,381 |
分割・併合履歴 : [2012-09-26]1株→0.2株