3577 東海染工(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 821 | 821 | 816 | 816 | 4,000 | 816 |
| 2024-04-24 | 818 | 823 | 818 | 821 | 1,100 | 821 |
| 2024-04-23 | 820 | 820 | 818 | 820 | 1,200 | 820 |
| 2024-04-22 | 821 | 822 | 820 | 820 | 1,200 | 820 |
| 2024-04-19 | 823 | 823 | 817 | 818 | 2,300 | 818 |
| 2024-04-18 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2024-04-17 | 823 | 826 | 821 | 824 | 1,900 | 824 |
| 2024-04-16 | 825 | 826 | 822 | 822 | 2,800 | 822 |
| 2024-04-15 | 826 | 830 | 823 | 823 | 6,500 | 823 |
| 2024-04-12 | 822 | 826 | 822 | 823 | 1,600 | 823 |
| 2024-04-11 | 823 | 824 | 822 | 822 | 600 | 822 |
| 2024-04-10 | 825 | 825 | 823 | 823 | 1,200 | 823 |
| 2024-04-09 | 823 | 824 | 821 | 824 | 700 | 824 |
| 2024-04-08 | 822 | 823 | 821 | 821 | 600 | 821 |
| 2024-04-05 | 822 | 827 | 821 | 822 | 1,100 | 822 |
| 2024-04-04 | 824 | 828 | 823 | 825 | 1,000 | 825 |
| 2024-04-03 | 828 | 828 | 822 | 825 | 2,100 | 825 |
| 2024-04-02 | 821 | 823 | 820 | 822 | 2,200 | 822 |
| 2024-04-01 | 820 | 824 | 820 | 820 | 1,200 | 820 |
| 2024-03-29 | 821 | 824 | 821 | 823 | 1,200 | 823 |
| 2024-03-28 | 828 | 828 | 821 | 821 | 4,400 | 821 |
| 2024-03-27 | 829 | 834 | 829 | 830 | 4,200 | 830 |
| 2024-03-26 | 827 | 829 | 824 | 828 | 2,200 | 828 |
| 2024-03-25 | 834 | 834 | 821 | 822 | 6,100 | 822 |
| 2024-03-22 | 838 | 839 | 831 | 833 | 3,600 | 833 |
| 2024-03-21 | 828 | 839 | 824 | 837 | 12,500 | 837 |
| 2024-03-19 | 817 | 819 | 817 | 819 | 3,000 | 819 |
| 2024-03-18 | 820 | 820 | 815 | 815 | 3,000 | 815 |
| 2024-03-15 | 817 | 819 | 815 | 818 | 1,100 | 818 |
| 2024-03-14 | 818 | 820 | 815 | 818 | 900 | 818 |
| 2024-03-13 | 817 | 823 | 817 | 817 | 2,500 | 817 |
| 2024-03-12 | 819 | 819 | 813 | 814 | 1,700 | 814 |
| 2024-03-11 | 815 | 824 | 815 | 823 | 1,100 | 823 |
| 2024-03-08 | 815 | 819 | 815 | 815 | 3,000 | 815 |
| 2024-03-07 | 814 | 825 | 814 | 815 | 4,400 | 815 |
| 2024-03-06 | 812 | 822 | 812 | 822 | 900 | 822 |
| 2024-03-05 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2024-03-04 | 820 | 820 | 811 | 811 | 2,200 | 811 |
| 2024-03-01 | 824 | 828 | 820 | 822 | 2,300 | 822 |
| 2024-02-29 | 812 | 838 | 805 | 825 | 11,900 | 825 |
| 2024-02-28 | 816 | 817 | 812 | 812 | 2,200 | 812 |
| 2024-02-27 | 820 | 822 | 816 | 817 | 2,900 | 817 |
| 2024-02-26 | 832 | 832 | 816 | 818 | 3,200 | 818 |
| 2024-02-22 | 823 | 823 | 823 | 823 | 300 | 823 |
| 2024-02-21 | 817 | 819 | 816 | 816 | 1,000 | 816 |
| 2024-02-20 | 820 | 824 | 819 | 824 | 700 | 824 |
| 2024-02-19 | 822 | 823 | 819 | 820 | 1,600 | 820 |
| 2024-02-16 | 810 | 817 | 810 | 817 | 2,200 | 817 |
| 2024-02-15 | 811 | 812 | 810 | 810 | 1,200 | 810 |
| 2024-02-14 | 813 | 815 | 811 | 811 | 1,800 | 811 |
| 2024-02-13 | 814 | 820 | 814 | 815 | 1,400 | 815 |
| 2024-02-09 | 813 | 826 | 813 | 813 | 2,500 | 813 |
| 2024-02-08 | 821 | 825 | 820 | 822 | 2,300 | 822 |
| 2024-02-07 | 826 | 832 | 822 | 822 | 5,100 | 822 |
| 2024-02-06 | 840 | 840 | 829 | 830 | 6,900 | 830 |
| 2024-02-05 | 855 | 867 | 844 | 849 | 10,900 | 849 |
| 2024-02-02 | 839 | 855 | 839 | 855 | 2,300 | 855 |
| 2024-02-01 | 848 | 849 | 840 | 840 | 2,800 | 840 |
| 2024-01-31 | 851 | 852 | 841 | 847 | 7,100 | 847 |
| 2024-01-30 | 857 | 858 | 836 | 836 | 18,100 | 836 |
| 2024-01-29 | 854 | 859 | 854 | 859 | 700 | 859 |
| 2024-01-26 | 856 | 859 | 854 | 854 | 2,600 | 854 |
| 2024-01-25 | 852 | 861 | 852 | 861 | 2,700 | 861 |
| 2024-01-24 | 853 | 856 | 853 | 854 | 1,600 | 854 |
| 2024-01-23 | 855 | 863 | 853 | 853 | 3,100 | 853 |
| 2024-01-22 | 857 | 861 | 854 | 855 | 3,100 | 855 |
| 2024-01-19 | 855 | 861 | 855 | 861 | 1,700 | 861 |
| 2024-01-18 | 856 | 859 | 855 | 855 | 1,400 | 855 |
| 2024-01-17 | 856 | 859 | 856 | 856 | 1,300 | 856 |
| 2024-01-16 | 860 | 860 | 856 | 856 | 1,600 | 856 |
| 2024-01-15 | 860 | 864 | 856 | 858 | 1,600 | 858 |
| 2024-01-12 | 868 | 868 | 855 | 861 | 6,200 | 861 |
| 2024-01-11 | 866 | 888 | 866 | 873 | 1,400 | 873 |
| 2024-01-10 | 863 | 869 | 863 | 864 | 1,300 | 864 |
| 2024-01-09 | 874 | 883 | 858 | 863 | 4,700 | 863 |
| 2024-01-05 | 874 | 880 | 867 | 870 | 2,300 | 870 |
| 2024-01-04 | 870 | 874 | 866 | 874 | 1,900 | 874 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-01-31]1株→1.064株 [1987-02-25]1株→1.06株
