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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,117 | 1,121 | 1,112 | 1,112 | 195,400 | 1,112 |
| 2024-04-23 | 1,112 | 1,117 | 1,107 | 1,111 | 176,300 | 1,111 |
| 2024-04-22 | 1,095 | 1,111 | 1,095 | 1,108 | 187,500 | 1,108 |
| 2024-04-19 | 1,093 | 1,097 | 1,080 | 1,091 | 317,200 | 1,091 |
| 2024-04-18 | 1,102 | 1,105 | 1,094 | 1,100 | 180,600 | 1,100 |
| 2024-04-17 | 1,114 | 1,117 | 1,089 | 1,093 | 369,000 | 1,093 |
| 2024-04-16 | 1,155 | 1,155 | 1,113 | 1,113 | 341,400 | 1,113 |
| 2024-04-15 | 1,129 | 1,163 | 1,126 | 1,162 | 466,800 | 1,162 |
| 2024-04-12 | 1,131 | 1,143 | 1,129 | 1,141 | 281,900 | 1,141 |
| 2024-04-11 | 1,121 | 1,131 | 1,118 | 1,131 | 226,600 | 1,131 |
| 2024-04-10 | 1,118 | 1,135 | 1,116 | 1,135 | 257,900 | 1,135 |
| 2024-04-09 | 1,119 | 1,119 | 1,104 | 1,115 | 238,200 | 1,115 |
| 2024-04-08 | 1,100 | 1,113 | 1,099 | 1,110 | 366,500 | 1,110 |
| 2024-04-05 | 1,100 | 1,108 | 1,093 | 1,099 | 320,000 | 1,099 |
| 2024-04-04 | 1,105 | 1,113 | 1,103 | 1,106 | 314,100 | 1,106 |
| 2024-04-03 | 1,099 | 1,109 | 1,094 | 1,101 | 342,700 | 1,101 |
| 2024-04-02 | 1,107 | 1,109 | 1,096 | 1,105 | 406,900 | 1,105 |
| 2024-04-01 | 1,130 | 1,131 | 1,107 | 1,107 | 447,800 | 1,107 |
| 2024-03-29 | 1,113 | 1,133 | 1,113 | 1,127 | 431,100 | 1,127 |
| 2024-03-28 | 1,140 | 1,154 | 1,111 | 1,111 | 748,200 | 1,111 |
| 2024-03-27 | 1,170 | 1,182 | 1,162 | 1,177 | 734,600 | 1,177 |
| 2024-03-26 | 1,145 | 1,168 | 1,143 | 1,164 | 440,100 | 1,164 |
| 2024-03-25 | 1,159 | 1,159 | 1,139 | 1,144 | 424,700 | 1,144 |
| 2024-03-22 | 1,155 | 1,159 | 1,146 | 1,155 | 363,000 | 1,155 |
| 2024-03-21 | 1,148 | 1,158 | 1,144 | 1,153 | 417,500 | 1,153 |
| 2024-03-19 | 1,140 | 1,147 | 1,133 | 1,142 | 431,500 | 1,142 |
| 2024-03-18 | 1,143 | 1,143 | 1,127 | 1,132 | 383,000 | 1,132 |
| 2024-03-15 | 1,132 | 1,140 | 1,124 | 1,134 | 327,500 | 1,134 |
| 2024-03-14 | 1,115 | 1,134 | 1,110 | 1,133 | 273,900 | 1,133 |
| 2024-03-13 | 1,122 | 1,124 | 1,109 | 1,117 | 298,500 | 1,117 |
| 2024-03-12 | 1,107 | 1,120 | 1,091 | 1,119 | 322,800 | 1,119 |
| 2024-03-11 | 1,128 | 1,129 | 1,103 | 1,112 | 398,700 | 1,112 |
| 2024-03-08 | 1,134 | 1,144 | 1,124 | 1,137 | 349,700 | 1,137 |
| 2024-03-07 | 1,137 | 1,150 | 1,132 | 1,139 | 404,100 | 1,139 |
| 2024-03-06 | 1,101 | 1,130 | 1,101 | 1,130 | 398,600 | 1,130 |
| 2024-03-05 | 1,117 | 1,117 | 1,091 | 1,107 | 288,700 | 1,107 |
| 2024-03-04 | 1,114 | 1,129 | 1,112 | 1,118 | 329,600 | 1,118 |
| 2024-03-01 | 1,114 | 1,119 | 1,110 | 1,111 | 191,200 | 1,111 |
| 2024-02-29 | 1,130 | 1,130 | 1,102 | 1,111 | 327,900 | 1,111 |
| 2024-02-28 | 1,123 | 1,135 | 1,119 | 1,129 | 324,500 | 1,129 |
| 2024-02-27 | 1,095 | 1,127 | 1,091 | 1,123 | 655,300 | 1,123 |
| 2024-02-26 | 1,105 | 1,105 | 1,090 | 1,095 | 298,500 | 1,095 |
| 2024-02-22 | 1,097 | 1,100 | 1,090 | 1,100 | 214,200 | 1,100 |
| 2024-02-21 | 1,096 | 1,100 | 1,084 | 1,093 | 340,800 | 1,093 |
| 2024-02-20 | 1,079 | 1,089 | 1,073 | 1,087 | 265,500 | 1,087 |
| 2024-02-19 | 1,072 | 1,082 | 1,070 | 1,081 | 169,000 | 1,081 |
| 2024-02-16 | 1,055 | 1,076 | 1,055 | 1,070 | 276,300 | 1,070 |
| 2024-02-15 | 1,066 | 1,069 | 1,045 | 1,047 | 307,700 | 1,047 |
| 2024-02-14 | 1,084 | 1,089 | 1,057 | 1,057 | 299,800 | 1,057 |
| 2024-02-13 | 1,083 | 1,088 | 1,072 | 1,087 | 369,400 | 1,087 |
| 2024-02-09 | 1,072 | 1,087 | 1,064 | 1,076 | 370,500 | 1,076 |
| 2024-02-08 | 1,111 | 1,111 | 1,064 | 1,070 | 634,600 | 1,070 |
| 2024-02-07 | 1,104 | 1,118 | 1,104 | 1,114 | 297,800 | 1,114 |
| 2024-02-06 | 1,124 | 1,124 | 1,106 | 1,108 | 312,500 | 1,108 |
| 2024-02-05 | 1,108 | 1,120 | 1,103 | 1,120 | 428,300 | 1,120 |
| 2024-02-02 | 1,086 | 1,099 | 1,086 | 1,095 | 259,700 | 1,095 |
| 2024-02-01 | 1,110 | 1,110 | 1,090 | 1,092 | 246,100 | 1,092 |
| 2024-01-31 | 1,090 | 1,110 | 1,087 | 1,110 | 394,400 | 1,110 |
| 2024-01-30 | 1,097 | 1,097 | 1,082 | 1,082 | 144,900 | 1,082 |
| 2024-01-29 | 1,090 | 1,099 | 1,090 | 1,095 | 136,600 | 1,095 |
| 2024-01-26 | 1,109 | 1,109 | 1,089 | 1,090 | 196,900 | 1,090 |
| 2024-01-25 | 1,093 | 1,110 | 1,090 | 1,106 | 296,500 | 1,106 |
| 2024-01-24 | 1,098 | 1,099 | 1,086 | 1,086 | 204,600 | 1,086 |
| 2024-01-23 | 1,114 | 1,122 | 1,099 | 1,100 | 343,400 | 1,100 |
| 2024-01-22 | 1,102 | 1,112 | 1,098 | 1,112 | 296,100 | 1,112 |
| 2024-01-19 | 1,084 | 1,094 | 1,079 | 1,091 | 280,300 | 1,091 |
| 2024-01-18 | 1,082 | 1,090 | 1,079 | 1,079 | 291,300 | 1,079 |
| 2024-01-17 | 1,099 | 1,117 | 1,087 | 1,088 | 579,000 | 1,088 |
| 2024-01-16 | 1,091 | 1,097 | 1,089 | 1,092 | 350,200 | 1,092 |
| 2024-01-15 | 1,079 | 1,091 | 1,079 | 1,088 | 314,800 | 1,088 |
| 2024-01-12 | 1,079 | 1,082 | 1,071 | 1,079 | 344,500 | 1,079 |
| 2024-01-11 | 1,075 | 1,084 | 1,075 | 1,077 | 284,600 | 1,077 |
| 2024-01-10 | 1,081 | 1,082 | 1,073 | 1,074 | 316,700 | 1,074 |
| 2024-01-09 | 1,081 | 1,086 | 1,075 | 1,084 | 281,200 | 1,084 |
| 2024-01-05 | 1,077 | 1,079 | 1,069 | 1,079 | 229,700 | 1,079 |
| 2024-01-04 | 1,057 | 1,071 | 1,045 | 1,070 | 272,100 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
