1898 世紀東急工業(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
2024-05-231,6701,6701,6531,666140,4001,666
2024-05-221,6771,6801,6601,664199,7001,664
2024-05-211,6951,7001,6741,674178,9001,674
2024-05-201,6901,7051,6851,687226,6001,687
2024-05-171,6551,6891,6531,689298,6001,689
2024-05-161,6731,6761,6451,658252,3001,658
2024-05-151,6751,6791,6601,665189,6001,665
2024-05-141,6681,6771,6481,666237,4001,666
2024-05-131,6641,6761,6381,668453,8001,668
2024-05-101,6251,6641,6151,6501,008,9001,650
2024-05-091,6501,6521,5901,6252,049,2001,625
2024-05-081,7741,7761,7451,755382,7001,755
2024-05-071,7771,7771,7611,765176,6001,765
2024-05-021,7671,7741,7581,765153,9001,765
2024-05-011,7891,7891,7661,767185,5001,767
2024-04-301,7951,7991,7771,789183,6001,789
2024-04-261,7731,7921,7621,792192,7001,792
2024-04-251,7731,7861,7691,772118,3001,772
2024-04-241,7841,7971,7731,788159,5001,788
2024-04-231,7941,7951,7671,771165,2001,771
2024-04-221,7591,7931,7591,786295,5001,786
2024-04-191,7881,7941,7451,757308,9001,757
2024-04-181,7721,8071,7661,794158,9001,794
2024-04-171,7991,8001,7701,779228,1001,779
2024-04-161,8111,8171,7861,791199,9001,791
2024-04-151,8021,8211,7941,818115,7001,818
2024-04-121,8171,8261,8091,813109,7001,813
2024-04-111,8111,8291,8041,821117,4001,821
2024-04-101,8121,8221,8091,811146,1001,811
2024-04-091,8191,8281,8131,815147,0001,815
2024-04-081,7901,8131,7891,812238,8001,812
2024-04-051,7901,8111,7711,788237,1001,788
2024-04-041,8001,8141,7921,803193,9001,803
2024-04-031,7641,7951,7501,780241,1001,780
2024-04-021,8161,8191,7841,788385,3001,788
2024-04-011,9191,9191,8081,809703,2001,809
2024-03-291,8781,9371,8781,928439,4001,928
2024-03-281,8761,8881,8621,871476,8001,871
2024-03-271,9561,9561,9211,921596,9001,921
2024-03-261,9451,9541,9411,948277,5001,948
2024-03-251,9741,9751,9361,951305,2001,951
2024-03-221,9701,9791,9501,970413,7001,970
2024-03-211,9591,9621,9471,960268,4001,960
2024-03-191,9231,9561,9211,950304,4001,950
2024-03-181,9251,9331,9091,925332,8001,925
2024-03-151,9071,9231,9001,915280,3001,915
2024-03-141,9071,9131,8871,913241,5001,913
2024-03-131,9201,9361,8831,900305,7001,900
2024-03-121,8631,9161,8551,914353,5001,914
2024-03-111,9251,9391,8621,881730,8001,881
2024-03-081,9181,9811,9181,953618,1001,953
2024-03-071,9301,9391,9141,933263,7001,933
2024-03-061,9111,9311,8881,929553,9001,929
2024-03-051,9201,9241,9011,918317,7001,918
2024-03-041,9501,9511,9101,918409,3001,918
2024-03-011,9621,9651,9351,944274,8001,944
2024-02-291,9211,9661,9201,957550,9001,957
2024-02-281,9041,9651,9041,953528,3001,953
2024-02-271,9111,9261,8981,901327,2001,901
2024-02-261,9511,9571,9141,915336,0001,915
2024-02-221,9301,9411,9181,941365,1001,941
2024-02-211,9401,9591,9251,930231,0001,930
2024-02-201,9471,9551,9291,936213,0001,936
2024-02-191,8951,9461,8941,938317,1001,938
2024-02-161,9261,9261,8961,906322,6001,906
2024-02-151,9571,9671,8901,901631,8001,901
2024-02-141,9511,9671,9371,959257,7001,959
2024-02-131,9341,9591,9161,959335,9001,959
2024-02-091,9521,9611,9231,925438,8001,925
2024-02-081,9891,9891,9301,954558,3001,954
2024-02-071,9432,0421,9351,9751,205,5001,975
2024-02-061,8961,9271,8931,920648,9001,920
2024-02-051,9031,9051,8781,898387,6001,898
2024-02-021,8961,9051,8651,895381,3001,895
2024-02-011,8941,9021,8741,895416,2001,895
2024-01-311,8621,9001,8591,900469,4001,900
2024-01-301,8651,8761,8501,861436,8001,861
2024-01-291,8541,8731,8531,858192,3001,858
2024-01-261,8501,8651,8371,845293,6001,845
2024-01-251,8301,8681,8271,859415,9001,859
2024-01-241,8521,8561,8261,838469,5001,838
2024-01-231,8791,8871,8511,863457,8001,863
2024-01-221,8701,8861,8541,877296,0001,877
2024-01-191,8781,8821,8521,866369,8001,866
2024-01-181,8571,8761,8541,870358,5001,870
2024-01-171,8351,8931,8351,852639,5001,852
2024-01-161,8201,8371,8041,837489,1001,837
2024-01-151,7881,8221,7861,818493,5001,818
2024-01-121,8001,8021,7641,779549,1001,779
2024-01-111,8001,8191,7801,785751,1001,785
2024-01-101,7901,8061,7771,784660,7001,784
2024-01-091,7651,7951,7591,792779,3001,792
2024-01-051,7301,7571,7151,745921,9001,745
2024-01-041,6951,7461,6841,7221,726,5001,722

分割・併合履歴 : [2014-09-26]1株→0.2株 [1988-03-28]1株→1.05株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.15株