2875 東洋水産(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 |
---|---|---|---|---|---|---|
2025-02-13 | 8,904 | 8,957 | 8,792 | 8,854 | 612,000 | 8,854 |
2025-02-12 | 9,050 | 9,083 | 8,834 | 8,913 | 905,800 | 8,913 |
2025-02-10 | 9,230 | 9,230 | 9,061 | 9,078 | 554,900 | 9,078 |
2025-02-07 | 9,341 | 9,394 | 9,250 | 9,298 | 442,200 | 9,298 |
2025-02-06 | 9,563 | 9,630 | 9,308 | 9,310 | 684,400 | 9,310 |
2025-02-05 | 9,554 | 9,654 | 9,384 | 9,503 | 649,800 | 9,503 |
2025-02-04 | 9,475 | 9,530 | 9,264 | 9,375 | 1,058,500 | 9,375 |
2025-02-03 | 9,150 | 9,579 | 9,125 | 9,175 | 1,646,000 | 9,175 |
2025-01-31 | 10,485 | 10,785 | 10,005 | 10,050 | 1,410,400 | 10,050 |
2025-01-30 | 10,420 | 10,575 | 10,395 | 10,525 | 376,100 | 10,525 |
2025-01-29 | 10,250 | 10,435 | 10,220 | 10,370 | 380,700 | 10,370 |
2025-01-28 | 10,220 | 10,390 | 10,100 | 10,280 | 361,000 | 10,280 |
2025-01-27 | 10,150 | 10,285 | 10,120 | 10,195 | 317,700 | 10,195 |
2025-01-24 | 10,070 | 10,225 | 10,070 | 10,080 | 244,400 | 10,080 |
2025-01-23 | 10,070 | 10,125 | 10,015 | 10,070 | 293,100 | 10,070 |
2025-01-22 | 10,000 | 10,150 | 9,958 | 10,075 | 327,400 | 10,075 |
2025-01-21 | 10,200 | 10,215 | 9,880 | 10,010 | 490,700 | 10,010 |
2025-01-20 | 10,145 | 10,175 | 10,020 | 10,065 | 225,800 | 10,065 |
2025-01-17 | 10,070 | 10,130 | 9,967 | 10,045 | 315,700 | 10,045 |
2025-01-16 | 10,140 | 10,280 | 10,035 | 10,080 | 335,400 | 10,080 |
2025-01-15 | 10,435 | 10,475 | 10,170 | 10,195 | 263,700 | 10,195 |
2025-01-14 | 10,600 | 10,680 | 10,290 | 10,335 | 348,600 | 10,335 |
2025-01-10 | 10,565 | 10,710 | 10,530 | 10,650 | 431,400 | 10,650 |
2025-01-09 | 10,650 | 10,845 | 10,580 | 10,580 | 427,300 | 10,580 |
2025-01-08 | 10,650 | 10,650 | 10,500 | 10,570 | 344,600 | 10,570 |
2025-01-07 | 10,555 | 10,655 | 10,460 | 10,600 | 295,000 | 10,600 |
2025-01-06 | 10,705 | 10,725 | 10,480 | 10,520 | 274,500 | 10,520 |
分割・併合履歴 : [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株