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
2024-07-121,0431,0521,0371,046319,5001,046
2024-07-111,0401,0501,0401,045337,5001,045
2024-07-101,0411,0411,0311,036417,6001,036
2024-07-091,0411,0431,0351,039274,8001,039
2024-07-081,0441,0441,0331,039297,1001,039
2024-07-051,0591,0591,0421,042250,0001,042
2024-07-041,0491,0561,0471,056246,4001,056
2024-07-031,0501,0531,0451,045215,1001,045
2024-07-021,0541,0571,0481,052247,0001,052
2024-07-011,0561,0611,0531,055251,8001,055
2024-06-281,0571,0571,0481,054215,1001,054
2024-06-271,0631,0641,0541,057188,3001,057
2024-06-261,0621,0631,0561,058246,7001,058
2024-06-251,0741,0741,0611,064380,8001,064
2024-06-241,0521,0621,0491,058269,7001,058
2024-06-211,0451,0511,0421,044420,4001,044
2024-06-201,0401,0451,0331,045203,5001,045
2024-06-191,0381,0431,0341,036141,0001,036
2024-06-181,0371,0431,0351,035210,1001,035
2024-06-171,0341,0341,0161,030379,7001,030
2024-06-141,0201,0371,0191,031296,6001,031
2024-06-131,0391,0411,0201,022336,4001,022
2024-06-121,0401,0431,0361,038201,2001,038
2024-06-111,0431,0511,0391,040201,7001,040
2024-06-101,0461,0471,0411,045247,6001,045
2024-06-071,0361,0431,0351,042213,0001,042
2024-06-061,0461,0471,0321,034353,1001,034
2024-06-051,0601,0601,0431,044522,7001,044
2024-06-041,0751,0751,0631,066309,5001,066
2024-06-031,0901,0961,0791,080213,9001,080
2024-05-311,0821,0931,0781,084463,1001,084
2024-05-301,0801,0831,0711,079267,7001,079
2024-05-291,0991,1021,0881,092368,9001,092
2024-05-281,0721,0921,0691,089363,3001,089
2024-05-271,0631,0631,0501,061178,0001,061
2024-05-241,0501,0621,0451,050252,7001,050
2024-05-231,0651,0681,0531,056309,6001,056
2024-05-221,0621,0681,0601,061173,3001,061
2024-05-211,0751,0851,0671,067158,9001,067
2024-05-201,0721,0861,0701,074208,2001,074
2024-05-171,0601,0721,0561,066180,3001,066
2024-05-161,0871,0911,0631,064347,2001,064
2024-05-151,1111,1121,0851,085399,5001,085
2024-05-141,1231,1371,1071,111401,4001,111
2024-05-131,1291,1311,1081,123447,9001,123
2024-05-101,1341,1391,1191,126221,1001,126
2024-05-091,1221,1341,1151,127211,6001,127
2024-05-081,1151,1271,1141,116167,0001,116
2024-05-071,1201,1231,1131,116149,6001,116
2024-05-021,1171,1211,1101,116113,7001,116
2024-05-011,1141,1251,1101,121137,9001,121
2024-04-301,1141,1251,1111,121186,3001,121
2024-04-261,1001,1081,0901,106215,5001,106
2024-04-251,1121,1121,1001,100173,6001,100
2024-04-241,1171,1211,1121,112195,4001,112
2024-04-231,1121,1171,1071,111176,3001,111
2024-04-221,0951,1111,0951,108187,5001,108
2024-04-191,0931,0971,0801,091317,2001,091
2024-04-181,1021,1051,0941,100180,6001,100
2024-04-171,1141,1171,0891,093369,0001,093
2024-04-161,1551,1551,1131,113341,4001,113
2024-04-151,1291,1631,1261,162466,8001,162
2024-04-121,1311,1431,1291,141281,9001,141
2024-04-111,1211,1311,1181,131226,6001,131
2024-04-101,1181,1351,1161,135257,9001,135
2024-04-091,1191,1191,1041,115238,2001,115
2024-04-081,1001,1131,0991,110366,5001,110
2024-04-051,1001,1081,0931,099320,0001,099
2024-04-041,1051,1131,1031,106314,1001,106
2024-04-031,0991,1091,0941,101342,7001,101
2024-04-021,1071,1091,0961,105406,9001,105
2024-04-011,1301,1311,1071,107447,8001,107
2024-03-291,1131,1331,1131,127431,1001,127
2024-03-281,1401,1541,1111,111748,2001,111
2024-03-271,1701,1821,1621,177734,6001,177
2024-03-261,1451,1681,1431,164440,1001,164
2024-03-251,1591,1591,1391,144424,7001,144
2024-03-221,1551,1591,1461,155363,0001,155
2024-03-211,1481,1581,1441,153417,5001,153
2024-03-191,1401,1471,1331,142431,5001,142
2024-03-181,1431,1431,1271,132383,0001,132
2024-03-151,1321,1401,1241,134327,5001,134
2024-03-141,1151,1341,1101,133273,9001,133
2024-03-131,1221,1241,1091,117298,5001,117
2024-03-121,1071,1201,0911,119322,8001,119
2024-03-111,1281,1291,1031,112398,7001,112
2024-03-081,1341,1441,1241,137349,7001,137
2024-03-071,1371,1501,1321,139404,1001,139
2024-03-061,1011,1301,1011,130398,6001,130
2024-03-051,1171,1171,0911,107288,7001,107
2024-03-041,1141,1291,1121,118329,6001,118
2024-03-011,1141,1191,1101,111191,2001,111
2024-02-291,1301,1301,1021,111327,9001,111
2024-02-281,1231,1351,1191,129324,5001,129
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