2107 東洋精糖(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
2024-02-222,6392,7102,6322,63235,8002,632
2024-02-212,6892,6892,6312,64647,4002,646
2024-02-202,7102,7392,6722,69844,6002,698
2024-02-192,7072,7302,6522,68642,1002,686
2024-02-162,6282,6802,6222,67154,0002,671
2024-02-152,6062,6662,5882,62082,0002,620
2024-02-142,5402,5622,5042,53254,0002,532
2024-02-132,4592,5492,4142,549138,1002,549
2024-02-092,3652,5622,3622,485317,3002,485
2024-02-082,3302,3372,2612,315102,9002,315
2024-02-072,2762,3212,2762,32033,1002,320
2024-02-062,2752,3062,2672,29337,6002,293
2024-02-052,2792,2922,2412,27236,0002,272
2024-02-022,3102,3102,2482,27538,7002,275
2024-02-012,2992,3132,2732,30225,5002,302
2024-01-312,2712,3202,2572,32040,9002,320
2024-01-302,2702,2852,2542,25752,8002,257
2024-01-292,2522,2802,2352,26520,3002,265
2024-01-262,3202,3242,2502,25064,5002,250
2024-01-252,2602,3282,2582,327157,3002,327
2024-01-242,1962,2582,1922,21179,8002,211
2024-01-232,2072,2182,1872,19023,6002,190
2024-01-222,1852,2232,1802,20733,8002,207
2024-01-192,1852,2002,1692,17431,1002,174
2024-01-182,1822,2092,1802,18226,2002,182
2024-01-172,2002,2152,1762,18150,7002,181
2024-01-162,1742,2282,1742,21986,1002,219
2024-01-152,1052,1502,1052,14240,2002,142
2024-01-122,1232,1442,1062,10928,6002,109
2024-01-112,1572,1612,1272,12725,6002,127
2024-01-102,1362,1632,1252,14833,2002,148
2024-01-092,0742,1372,0742,13663,9002,136
2024-01-052,0772,0772,0452,06928,2002,069
2024-01-042,0392,0672,0232,06442,9002,064

分割・併合履歴 : [2017-09-27]1株→0.1株