3708 特種東海製紙(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
2024-04-233,6803,6853,6453,66010,7003,660
2024-04-223,6353,6853,6153,65031,1003,650
2024-04-193,7003,7003,5703,63552,0003,635
2024-04-183,7003,7253,6853,70020,3003,700
2024-04-173,7453,7453,6853,68526,7003,685
2024-04-163,7453,7753,7153,75030,2003,750
2024-04-153,7503,7803,7303,74021,8003,740
2024-04-123,8203,8253,7603,76027,3003,760
2024-04-113,8003,8353,7553,79524,7003,795
2024-04-103,8903,8903,8203,82023,1003,820
2024-04-093,9103,9153,8903,89514,7003,895
2024-04-083,9553,9553,9153,93011,3003,930
2024-04-053,9053,9503,9003,94515,1003,945
2024-04-044,0004,0003,9253,94526,2003,945
2024-04-034,0254,0353,9203,97040,9003,970
2024-04-023,9353,9503,8803,88522,9003,885
2024-04-014,0154,0353,9553,96011,5003,960
2024-03-293,9754,0303,9454,01018,0004,010
2024-03-284,1004,1153,9653,97039,8003,970
2024-03-274,1504,2254,1354,20084,1004,200
2024-03-264,0804,1354,0754,12029,7004,120
2024-03-254,0704,1054,0554,08540,6004,085
2024-03-224,1004,1404,0904,10528,0004,105
2024-03-214,1354,1654,0804,09536,6004,095
2024-03-194,0154,1253,9854,12550,8004,125
2024-03-183,9804,0053,9604,00529,5004,005
2024-03-153,9453,9953,9153,99588,0003,995
2024-03-143,9303,9403,8953,94016,7003,940
2024-03-133,9403,9403,8803,91013,4003,910
2024-03-123,8653,9403,8603,94019,3003,940
2024-03-113,8753,9253,8603,90020,9003,900
2024-03-083,8503,9003,8453,89027,7003,890
2024-03-073,8653,8853,8553,87014,6003,870
2024-03-063,8503,8803,8453,86518,0003,865
2024-03-053,8753,8803,8303,86011,2003,860
2024-03-043,9103,9103,8603,86018,4003,860
2024-03-013,9103,9253,8953,91014,6003,910
2024-02-293,9353,9353,8753,90522,4003,905
2024-02-283,8453,9353,8453,93523,9003,935
2024-02-273,8203,8603,8203,84011,2003,840
2024-02-263,8353,8503,8153,81510,3003,815
2024-02-223,8203,8403,8053,83514,6003,835
2024-02-213,8003,8303,7953,8159,3003,815
2024-02-203,8403,8403,8003,8109,9003,810
2024-02-193,7703,8503,7703,83510,8003,835
2024-02-163,8003,8203,7603,77029,8003,770
2024-02-153,8653,8803,7703,77534,9003,775
2024-02-143,9703,9703,8403,84034,2003,840
2024-02-133,9453,9853,9303,97023,9003,970
2024-02-093,9103,9653,9103,94017,6003,940
2024-02-083,9253,9553,9053,92515,6003,925
2024-02-073,9453,9703,9353,94010,0003,940
2024-02-063,9553,9953,9353,94518,9003,945
2024-02-053,9703,9803,9453,95516,4003,955
2024-02-023,9803,9803,9053,94518,1003,945
2024-02-013,9453,9903,9303,98015,6003,980
2024-01-313,9053,9653,9053,94514,1003,945
2024-01-303,9503,9503,9053,90512,1003,905
2024-01-293,9253,9453,9253,9409,1003,940
2024-01-263,9353,9353,8803,90514,4003,905
2024-01-253,8803,9303,8803,92511,7003,925
2024-01-243,8953,9053,8503,88016,6003,880
2024-01-233,9403,9403,8953,89512,7003,895
2024-01-223,9303,9553,9153,91512,1003,915
2024-01-193,9103,9553,9103,92511,5003,925
2024-01-183,9703,9753,9003,90012,7003,900
2024-01-173,9904,0153,9503,95018,3003,950
2024-01-164,0304,0303,9753,97513,2003,975
2024-01-153,9954,0403,9854,02012,0004,020
2024-01-124,1004,1053,9553,99536,0003,995
2024-01-114,1004,1354,0804,08525,6004,085
2024-01-104,0454,0804,0204,07031,4004,070
2024-01-094,0154,0453,9854,02037,2004,020
2024-01-053,9754,0003,9553,99521,4003,995
2024-01-043,9203,9553,8703,94517,0003,945

分割・併合履歴 : [2016-09-28]1株→0.1株