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
2025-02-101,3881,3971,3861,396271,4001,396
2025-02-071,3751,3881,3731,382220,2001,382
2025-02-061,3721,3831,3701,383205,6001,383
2025-02-051,3751,3791,3641,365245,1001,365
2025-02-041,3851,3881,3721,372174,8001,372
2025-02-031,3951,3951,3791,380331,9001,380
2025-01-311,3891,3961,3821,396165,2001,396
2025-01-301,3701,3901,3681,388298,0001,388
2025-01-291,3701,3761,3641,372160,3001,372
2025-01-281,3661,3741,3631,367219,8001,367
2025-01-271,3631,3741,3601,368191,3001,368
2025-01-241,3501,3591,3501,352198,5001,352
2025-01-231,3501,3541,3441,350238,3001,350
2025-01-221,3401,3501,3311,350233,0001,350
2025-01-211,3231,3291,3191,325181,4001,325
2025-01-201,3201,3261,3181,320218,8001,320
2025-01-171,3151,3241,3071,320256,2001,320
2025-01-161,3351,3361,3131,321371,5001,321
2025-01-151,3171,3391,3171,335247,6001,335
2025-01-141,3261,3301,3131,318410,4001,318
2025-01-101,3401,3451,3291,329312,8001,329
2025-01-091,3611,3651,3371,343318,2001,343
2025-01-081,3701,3711,3531,355419,7001,355
2025-01-071,3851,3851,3701,375260,9001,375
2025-01-061,3701,3851,3671,381443,2001,381

分割・併合履歴 : [2012-09-26]1株→0.2株