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
2025-02-138,9048,9578,7928,854612,0008,854
2025-02-129,0509,0838,8348,913905,8008,913
2025-02-109,2309,2309,0619,078554,9009,078
2025-02-079,3419,3949,2509,298442,2009,298
2025-02-069,5639,6309,3089,310684,4009,310
2025-02-059,5549,6549,3849,503649,8009,503
2025-02-049,4759,5309,2649,3751,058,5009,375
2025-02-039,1509,5799,1259,1751,646,0009,175
2025-01-3110,48510,78510,00510,0501,410,40010,050
2025-01-3010,42010,57510,39510,525376,10010,525
2025-01-2910,25010,43510,22010,370380,70010,370
2025-01-2810,22010,39010,10010,280361,00010,280
2025-01-2710,15010,28510,12010,195317,70010,195
2025-01-2410,07010,22510,07010,080244,40010,080
2025-01-2310,07010,12510,01510,070293,10010,070
2025-01-2210,00010,1509,95810,075327,40010,075
2025-01-2110,20010,2159,88010,010490,70010,010
2025-01-2010,14510,17510,02010,065225,80010,065
2025-01-1710,07010,1309,96710,045315,70010,045
2025-01-1610,14010,28010,03510,080335,40010,080
2025-01-1510,43510,47510,17010,195263,70010,195
2025-01-1410,60010,68010,29010,335348,60010,335
2025-01-1010,56510,71010,53010,650431,40010,650
2025-01-0910,65010,84510,58010,580427,30010,580
2025-01-0810,65010,65010,50010,570344,60010,570
2025-01-0710,55510,65510,46010,600295,00010,600
2025-01-0610,70510,72510,48010,520274,50010,520

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