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
2024-05-211,3801,3951,3781,385422,5001,385
2024-05-201,3701,3861,3661,380412,6001,380
2024-05-171,3451,3681,3451,365429,9001,365
2024-05-161,3471,3551,3401,352397,7001,352
2024-05-151,3481,3541,3371,345426,6001,345
2024-05-141,3651,3651,3371,345635,6001,345
2024-05-131,3551,3751,3491,3651,044,1001,365
2024-05-101,2901,3751,2861,3532,090,6001,353
2024-05-091,2691,2861,2631,286394,4001,286
2024-05-081,2751,2801,2641,268431,7001,268
2024-05-071,2641,2761,2601,273315,5001,273
2024-05-021,2611,2621,2521,259202,8001,259
2024-05-011,2771,2781,2631,266228,9001,266
2024-04-301,2861,2881,2651,279379,9001,279
2024-04-261,2641,2861,2641,286386,6001,286
2024-04-251,2641,2721,2541,263380,3001,263
2024-04-241,2541,2711,2491,268421,9001,268
2024-04-231,2461,2541,2391,247324,9001,247
2024-04-221,2331,2521,2281,245574,5001,245
2024-04-191,2401,2401,1951,215665,4001,215
2024-04-181,2281,2391,2211,230263,0001,230
2024-04-171,2281,2391,2111,222473,0001,222
2024-04-161,2501,2551,2281,231489,1001,231
2024-04-151,2501,2561,2461,256189,5001,256
2024-04-121,2601,2661,2461,255332,5001,255
2024-04-111,2411,2671,2401,267408,9001,267
2024-04-101,2571,2601,2491,250344,2001,250
2024-04-091,2611,2681,2571,261348,9001,261
2024-04-081,2601,2721,2521,262349,1001,262
2024-04-051,2461,2571,2411,253387,0001,253
2024-04-041,2581,2681,2551,265439,7001,265
2024-04-031,2501,2681,2431,255560,9001,255
2024-04-021,2881,2891,2561,260648,8001,260
2024-04-011,3201,3241,2861,287612,1001,287
2024-03-291,3111,3331,2991,312888,9001,312
2024-03-281,3351,3511,2941,2942,851,7001,294
2024-03-271,4401,4441,4281,4282,043,0001,428
2024-03-261,4321,4411,4231,435785,1001,435
2024-03-251,4251,4441,4161,435921,1001,435
2024-03-221,4401,4421,4151,4251,019,9001,425
2024-03-211,4171,4371,4091,437980,7001,437
2024-03-191,3921,4071,3901,397675,5001,397
2024-03-181,3791,3871,3731,383431,0001,383
2024-03-151,3501,3751,3481,368356,8001,368
2024-03-141,3501,3591,3411,358280,3001,358
2024-03-131,3821,3821,3431,348446,4001,348
2024-03-121,3681,3681,3401,361587,5001,361
2024-03-111,3931,3981,3621,377670,6001,377
2024-03-081,3931,4091,3861,400585,3001,400
2024-03-071,4131,4181,4001,403412,1001,403
2024-03-061,4131,4201,4041,410584,1001,410
2024-03-051,3991,4081,3901,401528,6001,401
2024-03-041,4301,4301,3981,403786,1001,403
2024-03-011,4301,4441,4141,423584,9001,423
2024-02-291,4111,4281,4031,428550,4001,428
2024-02-281,3801,4241,3771,419808,0001,419
2024-02-271,3811,3901,3721,382612,2001,382
2024-02-261,3471,3891,3411,3801,075,4001,380
2024-02-221,3201,3271,3161,327519,7001,327
2024-02-211,3161,3221,3121,317396,8001,317
2024-02-201,3201,3271,3151,316454,4001,316
2024-02-191,2831,3381,2831,3221,742,5001,322
2024-02-161,2771,2931,2701,281761,6001,281
2024-02-151,2781,2891,2701,274420,5001,274
2024-02-141,2661,2791,2621,277592,0001,277
2024-02-131,2631,2741,2571,2661,068,1001,266
2024-02-091,2611,2931,2481,2581,198,4001,258
2024-02-081,2601,3051,2381,2591,612,1001,259
2024-02-071,2701,2751,2561,2571,026,1001,257
2024-02-061,2791,2821,2681,268853,6001,268
2024-02-051,2931,2951,2721,2791,128,6001,279
2024-02-021,2931,2951,2751,283710,9001,283
2024-02-011,3011,3061,2881,295566,3001,295
2024-01-311,3131,3131,2951,301795,9001,301
2024-01-301,2941,3141,2911,309625,7001,309
2024-01-291,2991,3041,2871,289734,3001,289
2024-01-261,3111,3141,2941,295495,6001,295
2024-01-251,2931,3071,2891,301424,2001,301
2024-01-241,2971,2991,2851,299505,4001,299
2024-01-231,2941,3151,2901,298691,3001,298
2024-01-221,2741,2881,2731,279490,7001,279
2024-01-191,2691,2751,2591,273528,9001,273
2024-01-181,2641,2681,2601,262334,5001,262
2024-01-171,2601,2691,2551,258575,6001,258
2024-01-161,2761,2811,2561,256634,1001,256
2024-01-151,2551,2711,2511,270702,2001,270
2024-01-121,2571,2601,2461,252526,2001,252
2024-01-111,2591,2621,2521,255700,9001,255
2024-01-101,2701,2701,2521,254578,2001,254
2024-01-091,2731,2771,2511,264818,8001,264
2024-01-051,2351,2541,2271,243856,1001,243
2024-01-041,2231,2241,1981,217737,7001,217

分割・併合履歴 : [2012-09-26]1株→0.2株