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
2024-07-193,8153,8303,7853,7909,5003,790
2024-07-183,8003,8453,8003,81015,8003,810
2024-07-173,8203,8453,8053,8107,1003,810
2024-07-163,7853,8303,7803,81024,0003,810
2024-07-123,7303,8103,7303,75023,2003,750
2024-07-113,7003,7353,6853,72014,3003,720
2024-07-103,7003,7003,6553,67522,5003,675
2024-07-093,6903,7053,6603,69518,5003,695
2024-07-083,6553,6853,6203,65515,1003,655
2024-07-053,7103,7103,6503,65513,8003,655
2024-07-043,7003,7103,6853,7108,1003,710
2024-07-033,7103,7103,6653,6909,5003,690
2024-07-023,7003,7003,6603,69017,7003,690
2024-07-013,7553,7553,6453,66515,7003,665
2024-06-283,7303,7303,6953,71018,2003,710
2024-06-273,7503,7703,6603,68553,4003,685
2024-06-263,7403,7453,7153,74018,1003,740
2024-06-253,7103,7253,6953,72518,6003,725
2024-06-243,7053,7153,6753,69521,1003,695
2024-06-213,6903,7203,6553,67533,1003,675
2024-06-203,6653,6953,6453,69521,4003,695
2024-06-193,6403,6603,6303,63517,0003,635
2024-06-183,6203,6353,5903,61010,6003,610
2024-06-173,5903,6103,5353,59527,5003,595
2024-06-143,4803,6253,4803,60029,7003,600
2024-06-133,5903,5903,4803,48518,6003,485
2024-06-123,6003,6153,5503,55524,5003,555
2024-06-113,6403,6403,6003,60015,9003,600
2024-06-103,5953,6303,5953,62518,2003,625
2024-06-073,6053,6053,5653,59515,1003,595
2024-06-063,6003,6153,5703,5708,5003,570
2024-06-053,5653,6303,5353,60029,9003,600
2024-06-043,5403,5803,5203,57028,5003,570
2024-06-033,5953,5953,5403,55023,4003,550
2024-05-313,5453,6053,4903,560283,1003,560
2024-05-303,5453,5653,5053,56526,7003,565
2024-05-293,5003,5553,5003,55034,2003,550
2024-05-283,4753,5003,4553,49527,4003,495
2024-05-273,4553,4753,4203,47530,8003,475
2024-05-243,4153,4603,3953,45036,2003,450
2024-05-233,4353,4653,4153,45537,3003,455
2024-05-223,5153,5153,4453,44526,1003,445
2024-05-213,5003,5403,4853,48524,1003,485
2024-05-203,4503,4953,4153,49033,6003,490
2024-05-173,4653,4953,4403,48034,6003,480
2024-05-163,6453,6453,4653,46561,3003,465
2024-05-153,8153,8303,5953,61567,6003,615
2024-05-143,8203,8203,7653,77014,0003,770
2024-05-133,7903,8153,7603,81018,3003,810
2024-05-103,7953,8153,7653,77014,0003,770
2024-05-093,7303,8003,7303,77512,1003,775
2024-05-083,7503,7553,7303,75011,4003,750
2024-05-073,7603,7703,7353,76514,7003,765
2024-05-023,7553,7603,7253,7609,8003,760
2024-05-013,7503,7553,7053,74510,6003,745
2024-04-303,7403,7653,7253,75015,3003,750
2024-04-263,7053,7503,6703,74021,8003,740
2024-04-253,6603,6853,6503,67015,4003,670
2024-04-243,6603,6953,6453,67516,7003,675
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