3101 東洋紡(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
2024-02-271,0951,1271,0911,123655,3001,123
2024-02-261,1051,1051,0901,095298,5001,095
2024-02-221,0971,1001,0901,100214,2001,100
2024-02-211,0961,1001,0841,093340,8001,093
2024-02-201,0791,0891,0731,087265,5001,087
2024-02-191,0721,0821,0701,081169,0001,081
2024-02-161,0551,0761,0551,070276,3001,070
2024-02-151,0661,0691,0451,047307,7001,047
2024-02-141,0841,0891,0571,057299,8001,057
2024-02-131,0831,0881,0721,087369,4001,087
2024-02-091,0721,0871,0641,076370,5001,076
2024-02-081,1111,1111,0641,070634,6001,070
2024-02-071,1041,1181,1041,114297,8001,114
2024-02-061,1241,1241,1061,108312,5001,108
2024-02-051,1081,1201,1031,120428,3001,120
2024-02-021,0861,0991,0861,095259,7001,095
2024-02-011,1101,1101,0901,092246,1001,092
2024-01-311,0901,1101,0871,110394,4001,110
2024-01-301,0971,0971,0821,082144,9001,082
2024-01-291,0901,0991,0901,095136,6001,095
2024-01-261,1091,1091,0891,090196,9001,090
2024-01-251,0931,1101,0901,106296,5001,106
2024-01-241,0981,0991,0861,086204,6001,086
2024-01-231,1141,1221,0991,100343,4001,100
2024-01-221,1021,1121,0981,112296,1001,112
2024-01-191,0841,0941,0791,091280,3001,091
2024-01-181,0821,0901,0791,079291,3001,079
2024-01-171,0991,1171,0871,088579,0001,088
2024-01-161,0911,0971,0891,092350,2001,092
2024-01-151,0791,0911,0791,088314,8001,088
2024-01-121,0791,0821,0711,079344,5001,079
2024-01-111,0751,0841,0751,077284,6001,077
2024-01-101,0811,0821,0731,074316,7001,074
2024-01-091,0811,0861,0751,084281,2001,084
2024-01-051,0771,0791,0691,079229,7001,079
2024-01-041,0571,0711,0451,070272,1001,070

分割・併合履歴 : [2017-09-27]1株→0.1株