1898 世紀東急工業(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
2025-04-221,5011,5311,5011,528156,3001,528
2025-04-211,4981,5101,4951,51077,8001,510
2025-04-181,4971,5151,4971,506130,2001,506
2025-04-171,4811,4931,4771,49278,8001,492
2025-04-161,4771,4901,4751,483123,2001,483
2025-04-151,5001,5001,4761,476109,5001,476
2025-04-141,4901,5021,4801,484205,4001,484
2025-04-111,4411,4781,4231,475210,3001,475
2025-04-101,4501,4711,4311,471398,9001,471
2025-04-091,3951,4011,3711,390239,5001,390
2025-04-081,3801,4181,3731,415304,1001,415
2025-04-071,3221,3661,2981,334572,8001,334
2025-04-041,4501,4561,3981,427391,6001,427
2025-04-031,4611,4781,4461,475384,2001,475
2025-04-021,5061,5061,4861,491282,2001,491
2025-04-011,5201,5311,5051,505150,5001,505
2025-03-311,5291,5301,5021,513321,8001,513
2025-03-281,5111,5611,5041,546536,8001,546
2025-03-271,5611,5701,5561,568471,1001,568
2025-03-261,5631,5691,5581,565234,7001,565
2025-03-251,5751,5761,5571,563272,4001,563
2025-03-241,5811,5821,5631,575300,1001,575
2025-03-211,5831,5901,5751,581262,3001,581
2025-03-191,5771,5861,5721,583190,4001,583
2025-03-181,5691,5741,5661,573181,3001,573
2025-03-171,5521,5671,5491,564195,2001,564
2025-03-141,5601,5611,5481,548308,9001,548
2025-03-131,5521,5681,5491,563176,6001,563
2025-03-121,5481,5571,5421,555112,8001,555
2025-03-111,5521,5521,5311,548191,6001,548
2025-03-101,5791,5791,5551,557153,4001,557
2025-03-071,5781,5851,5591,571204,2001,571
2025-03-061,5881,6001,5801,584251,2001,584
2025-03-051,5671,5841,5671,583243,0001,583
2025-03-041,5761,5841,5631,576248,5001,576
2025-03-031,5681,5841,5681,583236,4001,583
2025-02-281,5481,5591,5441,555140,5001,555
2025-02-271,5361,5561,5361,556175,0001,556
2025-02-261,5401,5431,5241,535158,3001,535
2025-02-251,5281,5451,5271,541191,6001,541
2025-02-211,5331,5371,5241,533143,4001,533
2025-02-201,5501,5501,5271,539303,0001,539
2025-02-191,5501,5601,5481,549140,1001,549
2025-02-181,5671,5701,5481,554185,6001,554
2025-02-171,5841,5841,5651,56596,0001,565
2025-02-141,5851,5871,5731,575155,1001,575
2025-02-131,5761,5881,5641,585183,7001,585
2025-02-121,5741,5781,5641,575176,5001,575
2025-02-101,5511,5761,5511,562287,7001,562
2025-02-071,5271,5441,5221,543159,7001,543
2025-02-061,5091,5281,5091,521117,6001,521
2025-02-051,5151,5191,5061,510134,9001,510
2025-02-041,5261,5291,5051,507172,8001,507
2025-02-031,5341,5341,5081,511294,3001,511
2025-01-311,5391,5481,5361,545152,2001,545
2025-01-301,5301,5441,5281,544149,6001,544
2025-01-291,5311,5311,5241,527117,7001,527
2025-01-281,5231,5311,5221,530137,7001,530
2025-01-271,5141,5241,5091,522139,2001,522
2025-01-241,4951,5091,4941,50388,0001,503
2025-01-231,4921,4931,4831,490128,6001,490
2025-01-221,4851,4991,4851,493125,4001,493
2025-01-211,4801,4831,4751,47991,3001,479
2025-01-201,4731,4781,4661,473118,0001,473
2025-01-171,4701,4721,4621,468150,5001,468
2025-01-161,4941,4941,4741,475153,6001,475
2025-01-151,4881,4931,4821,483122,3001,483
2025-01-141,5051,5051,4841,485243,5001,485
2025-01-101,5051,5081,4991,505143,3001,505
2025-01-091,5141,5141,5011,507127,0001,507
2025-01-081,5261,5361,5111,511167,9001,511
2025-01-071,5451,5471,5241,526273,0001,526
2025-01-061,5601,5631,5461,552246,7001,552

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