3374 内外テック(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,326 | 2,363 | 2,317 | 2,325 | 5,600 | 2,325 |
| 2025-02-04 | 2,319 | 2,359 | 2,292 | 2,315 | 3,300 | 2,315 |
| 2025-02-03 | 2,330 | 2,330 | 2,287 | 2,301 | 9,200 | 2,301 |
| 2025-01-31 | 2,342 | 2,380 | 2,342 | 2,360 | 1,100 | 2,360 |
| 2025-01-30 | 2,336 | 2,354 | 2,330 | 2,342 | 2,700 | 2,342 |
| 2025-01-29 | 2,322 | 2,375 | 2,322 | 2,330 | 8,100 | 2,330 |
| 2025-01-28 | 2,325 | 2,362 | 2,300 | 2,314 | 18,900 | 2,314 |
| 2025-01-27 | 2,429 | 2,429 | 2,351 | 2,351 | 8,600 | 2,351 |
| 2025-01-24 | 2,391 | 2,429 | 2,390 | 2,404 | 7,800 | 2,404 |
| 2025-01-23 | 2,420 | 2,420 | 2,380 | 2,389 | 6,400 | 2,389 |
| 2025-01-22 | 2,400 | 2,420 | 2,385 | 2,420 | 7,800 | 2,420 |
| 2025-01-21 | 2,375 | 2,375 | 2,344 | 2,350 | 7,700 | 2,350 |
| 2025-01-20 | 2,321 | 2,361 | 2,321 | 2,360 | 7,700 | 2,360 |
| 2025-01-17 | 2,283 | 2,319 | 2,264 | 2,319 | 11,100 | 2,319 |
| 2025-01-16 | 2,337 | 2,377 | 2,297 | 2,313 | 12,100 | 2,313 |
| 2025-01-15 | 2,348 | 2,352 | 2,305 | 2,308 | 8,700 | 2,308 |
| 2025-01-14 | 2,392 | 2,414 | 2,337 | 2,339 | 19,000 | 2,339 |
| 2025-01-10 | 2,440 | 2,460 | 2,415 | 2,415 | 6,200 | 2,415 |
| 2025-01-09 | 2,500 | 2,500 | 2,439 | 2,440 | 11,800 | 2,440 |
| 2025-01-08 | 2,485 | 2,524 | 2,475 | 2,500 | 26,000 | 2,500 |
| 2025-01-07 | 2,418 | 2,518 | 2,418 | 2,485 | 24,600 | 2,485 |
| 2025-01-06 | 2,440 | 2,440 | 2,386 | 2,414 | 24,000 | 2,414 |
分割・併合履歴 ： [2016-09-28]1株→0.5株