2107 東洋精糖(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
2025-05-30	2,073	2,077	2,073	2,073	17,700	2,073
2025-05-29	2,073	2,074	2,073	2,073	5,800	2,073
2025-05-28	2,073	2,074	2,072	2,073	33,600	2,073
2025-05-27	2,073	2,073	2,072	2,073	10,400	2,073
2025-05-26	2,073	2,074	2,072	2,073	3,700	2,073
2025-05-23	2,073	2,074	2,073	2,073	12,700	2,073
2025-05-22	2,073	2,074	2,073	2,073	7,400	2,073
2025-05-21	2,073	2,074	2,073	2,073	5,400	2,073
2025-05-20	2,073	2,075	2,073	2,073	8,000	2,073
2025-05-19	2,074	2,075	2,072	2,073	37,000	2,073
2025-05-16	2,075	2,075	2,074	2,074	1,300	2,074
2025-05-15	2,074	2,075	2,074	2,074	1,600	2,074
2025-05-14	2,074	2,075	2,074	2,075	400	2,075
2025-05-13	2,075	2,075	2,074	2,074	700	2,074
2025-05-12	2,074	2,075	2,074	2,074	2,500	2,074
2025-05-09	2,074	2,090	2,073	2,073	55,500	2,073
2025-05-08	2,074	2,075	2,074	2,074	4,400	2,074
2025-05-07	2,074	2,075	2,074	2,074	4,800	2,074
2025-05-02	2,073	2,075	2,073	2,073	6,700	2,073
2025-05-01	2,074	2,074	2,073	2,073	1,400	2,073
2025-04-30	2,073	2,074	2,073	2,073	3,100	2,073
2025-04-28	2,073	2,073	2,073	2,073	1,600	2,073
2025-04-25	2,074	2,075	2,073	2,073	4,800	2,073
2025-04-24	2,074	2,075	2,073	2,073	1,100	2,073
2025-04-23	2,074	2,078	2,074	2,074	3,100	2,074
2025-04-22	2,073	2,076	2,073	2,074	6,500	2,074
2025-04-21	2,074	2,077	2,073	2,074	2,900	2,074
2025-04-18	2,074	2,077	2,074	2,077	2,400	2,077
2025-04-17	2,086	2,090	2,075	2,075	6,000	2,075
2025-04-16	2,074	2,087	2,073	2,073	13,700	2,073
2025-04-15	2,074	2,077	2,073	2,073	5,400	2,073
2025-04-14	2,073	2,075	2,073	2,073	2,100	2,073
2025-04-11	2,072	2,075	2,072	2,072	15,800	2,072
2025-04-10	2,071	2,071	2,070	2,070	5,400	2,070
2025-04-09	2,069	2,070	2,069	2,069	22,200	2,069
2025-04-08	2,068	2,070	2,068	2,068	20,000	2,068
2025-04-07	2,068	2,069	2,067	2,067	24,100	2,067
2025-04-04	2,068	2,070	2,067	2,068	38,800	2,068
2025-04-03	2,068	2,068	2,067	2,067	12,200	2,067
2025-04-02	2,067	2,068	2,067	2,067	4,000	2,067
2025-04-01	2,068	2,069	2,067	2,067	21,600	2,067
2025-03-31	2,067	2,069	2,067	2,067	13,500	2,067
2025-03-28	2,067	2,069	2,067	2,067	15,500	2,067
2025-03-27	2,065	2,067	2,065	2,065	14,800	2,065
2025-03-26	2,063	2,070	2,063	2,070	11,000	2,070
2025-03-25	2,063	2,072	2,062	2,072	24,800	2,072
2025-03-24	2,071	2,071	2,061	2,063	18,800	2,063
2025-03-21	2,071	2,073	2,071	2,073	20,000	2,073
2025-03-19	2,071	2,073	2,070	2,072	36,000	2,072
2025-03-18	2,069	2,072	2,069	2,072	28,000	2,072
2025-03-17	2,071	2,071	2,067	2,069	30,000	2,069
2025-03-14	2,073	2,074	2,069	2,071	111,300	2,071
2025-03-13	2,071	2,073	2,071	2,071	21,300	2,071
2025-03-12	2,069	2,073	2,069	2,071	96,700	2,071
2025-03-11	2,068	2,070	2,068	2,069	80,200	2,069
2025-03-10	2,068	2,069	2,068	2,068	41,600	2,068
2025-03-07	2,067	2,069	2,067	2,068	51,600	2,068
2025-03-06	2,068	2,069	2,067	2,067	112,200	2,067
2025-03-05	2,068	2,069	2,068	2,068	37,600	2,068
2025-03-04	2,067	2,069	2,066	2,068	105,600	2,068
2025-03-03	2,066	2,068	2,066	2,066	95,200	2,066
2025-02-28	2,065	2,068	2,065	2,066	69,500	2,066
2025-02-27	2,065	2,067	2,065	2,066	101,000	2,066
2025-02-26	2,066	2,067	2,065	2,065	80,900	2,065
2025-02-25	2,067	2,068	2,066	2,066	86,600	2,066
2025-02-21	2,067	2,068	2,067	2,067	124,700	2,067
2025-02-20	2,068	2,069	2,067	2,067	98,600	2,067
2025-02-19	2,068	2,070	2,067	2,068	77,600	2,068
2025-02-18	2,068	2,069	2,066	2,067	64,400	2,067
2025-02-17	2,070	2,071	2,068	2,068	123,700	2,068
2025-02-14	2,071	2,072	2,070	2,070	80,700	2,070
2025-02-13	2,071	2,074	2,070	2,072	217,000	2,072
2025-02-12	2,073	2,074	2,070	2,070	239,800	2,070
2025-02-10	2,074	2,076	2,069	2,073	1,056,300	2,073
2025-02-07	2,028	2,028	2,028	2,028	61,300	2,028
2025-02-06	1,586	1,628	1,529	1,628	42,600	1,628
2025-02-05	1,568	1,593	1,568	1,583	7,400	1,583
2025-02-04	1,586	1,589	1,560	1,565	10,100	1,565
2025-02-03	1,599	1,603	1,563	1,563	17,700	1,563
2025-01-31	1,585	1,600	1,576	1,582	18,800	1,582
2025-01-30	1,609	1,609	1,571	1,580	88,000	1,580
2025-01-29	1,601	1,618	1,596	1,616	23,500	1,616
2025-01-28	1,600	1,623	1,588	1,594	19,300	1,594
2025-01-27	1,610	1,618	1,582	1,599	30,200	1,599
2025-01-24	1,585	1,599	1,562	1,598	32,600	1,598
2025-01-23	1,560	1,626	1,560	1,584	92,600	1,584
2025-01-22	1,473	1,494	1,473	1,494	10,100	1,494
2025-01-21	1,497	1,498	1,481	1,481	7,400	1,481
2025-01-20	1,484	1,498	1,470	1,497	12,300	1,497
2025-01-17	1,450	1,469	1,435	1,458	14,800	1,458
2025-01-16	1,484	1,484	1,451	1,453	18,800	1,453
2025-01-15	1,501	1,501	1,480	1,484	12,600	1,484
2025-01-14	1,501	1,515	1,475	1,499	15,200	1,499
2025-01-10	1,504	1,504	1,492	1,493	7,500	1,493
2025-01-09	1,519	1,519	1,492	1,492	25,200	1,492
2025-01-08	1,524	1,530	1,517	1,519	10,900	1,519
2025-01-07	1,551	1,564	1,511	1,524	21,800	1,524
2025-01-06	1,480	1,511	1,475	1,511	38,100	1,511

分割・併合履歴： [2017-09-27]1株→0.1株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日