4043 (株)トクヤマ 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
2024-02-272,4052,4602,3922,430459,2002,430
2024-02-262,4012,4252,3882,405544,1002,405
2024-02-222,3802,3802,342.52,351420,0002,351
2024-02-212,3652,3762,319.52,327.5478,4002,327.50
2024-02-202,3432,3602,3332,349338,7002,349
2024-02-192,3302,352.52,323.52,339.5259,6002,339.50
2024-02-162,3032,3342,295.52,313303,0002,313
2024-02-152,3142,3242,2672,283426,8002,283
2024-02-142,337.52,3482,2932,297364,0002,297
2024-02-132,2902,3542,2632,353.5774,1002,353.50
2024-02-092,2672,288.52,2562,266461,5002,266
2024-02-082,2582,273.52,2272,264376,5002,264
2024-02-072,2372,2822,2362,258.5398,9002,258.50
2024-02-062,276.52,283.52,2372,237.5515,5002,237.50
2024-02-052,2442,2842,2252,276.5679,1002,276.50
2024-02-022,287.52,287.52,228.52,228.5892,0002,228.50
2024-02-012,320.52,321.52,2332,2541,479,9002,254
2024-01-312,4802,4992,3342,3781,509,4002,378
2024-01-302,5062,506.52,463.52,468367,6002,468
2024-01-292,4872,5242,4682,511394,9002,511
2024-01-262,476.52,4862,4622,467.5284,2002,467.50
2024-01-252,4412,494.52,4352,494.5301,2002,494.50
2024-01-242,4692,4692,440.52,454.5332,4002,454.50
2024-01-232,4982,5112,463.52,481412,9002,481
2024-01-222,4722,4842,4502,483273,7002,483
2024-01-192,4142,4502,4132,444296,1002,444
2024-01-182,4302,4322,3882,389.5311,4002,389.50
2024-01-172,4482,4872,4322,432364,4002,432
2024-01-162,474.52,475.52,4302,440.5364,5002,440.50
2024-01-152,4702,480.52,4612,474.5350,9002,474.50
2024-01-122,5342,5342,457.52,471.5464,4002,471.50
2024-01-112,5122,530.52,5042,504503,6002,504
2024-01-102,4712,4862,454.52,477.5332,4002,477.50
2024-01-092,4742,4822,451.52,471331,8002,471
2024-01-052,4532,4862,450.52,468354,7002,468
2024-01-042,391.52,4502,369.52,450353,5002,450

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株