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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,672 | 2,689 | 2,635.5 | 2,640 | 389,200 | 2,640 |
2024-03-27 | 2,664 | 2,714 | 2,652.5 | 2,703 | 575,300 | 2,703 |
2024-03-26 | 2,694 | 2,697 | 2,653.5 | 2,664 | 363,200 | 2,664 |
2024-03-25 | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 | 2,699 |
2024-03-22 | 2,700 | 2,729.5 | 2,674 | 2,720 | 456,100 | 2,720 |
2024-03-21 | 2,700.5 | 2,711 | 2,680.5 | 2,693.5 | 540,200 | 2,693.50 |
2024-03-19 | 2,588.5 | 2,655.5 | 2,587.5 | 2,654 | 466,100 | 2,654 |
2024-03-18 | 2,582 | 2,588.5 | 2,546.5 | 2,588.5 | 420,800 | 2,588.50 |
2024-03-15 | 2,573.5 | 2,583.5 | 2,546.5 | 2,559 | 650,500 | 2,559 |
2024-03-14 | 2,597 | 2,610 | 2,558 | 2,600.5 | 589,700 | 2,600.50 |
2024-03-13 | 2,530 | 2,551.5 | 2,511.5 | 2,526.5 | 252,700 | 2,526.50 |
2024-03-12 | 2,496 | 2,525 | 2,466 | 2,511 | 462,700 | 2,511 |
2024-03-11 | 2,570 | 2,604 | 2,524 | 2,546 | 610,900 | 2,546 |
2024-03-08 | 2,563.5 | 2,634.5 | 2,563 | 2,611.5 | 697,500 | 2,611.50 |
2024-03-07 | 2,580 | 2,609 | 2,533 | 2,546.5 | 471,900 | 2,546.50 |
2024-03-06 | 2,490 | 2,583.5 | 2,490 | 2,568 | 729,400 | 2,568 |
2024-03-05 | 2,482.5 | 2,503.5 | 2,445 | 2,489 | 526,700 | 2,489 |
2024-03-04 | 2,481 | 2,506.5 | 2,461.5 | 2,476 | 496,200 | 2,476 |
2024-03-01 | 2,435 | 2,456.5 | 2,428.5 | 2,456.5 | 398,800 | 2,456.50 |
2024-02-29 | 2,446 | 2,454 | 2,419 | 2,428 | 328,200 | 2,428 |
2024-02-28 | 2,446 | 2,461.5 | 2,416 | 2,456 | 358,400 | 2,456 |
2024-02-27 | 2,405 | 2,460 | 2,392 | 2,430 | 459,200 | 2,430 |
2024-02-26 | 2,401 | 2,425 | 2,388 | 2,405 | 544,100 | 2,405 |
2024-02-22 | 2,380 | 2,380 | 2,342.5 | 2,351 | 420,000 | 2,351 |
2024-02-21 | 2,365 | 2,376 | 2,319.5 | 2,327.5 | 478,400 | 2,327.50 |
2024-02-20 | 2,343 | 2,360 | 2,333 | 2,349 | 338,700 | 2,349 |
2024-02-19 | 2,330 | 2,352.5 | 2,323.5 | 2,339.5 | 259,600 | 2,339.50 |
2024-02-16 | 2,303 | 2,334 | 2,295.5 | 2,313 | 303,000 | 2,313 |
2024-02-15 | 2,314 | 2,324 | 2,267 | 2,283 | 426,800 | 2,283 |
2024-02-14 | 2,337.5 | 2,348 | 2,293 | 2,297 | 364,000 | 2,297 |
2024-02-13 | 2,290 | 2,354 | 2,263 | 2,353.5 | 774,100 | 2,353.50 |
2024-02-09 | 2,267 | 2,288.5 | 2,256 | 2,266 | 461,500 | 2,266 |
2024-02-08 | 2,258 | 2,273.5 | 2,227 | 2,264 | 376,500 | 2,264 |
2024-02-07 | 2,237 | 2,282 | 2,236 | 2,258.5 | 398,900 | 2,258.50 |
2024-02-06 | 2,276.5 | 2,283.5 | 2,237 | 2,237.5 | 515,500 | 2,237.50 |
2024-02-05 | 2,244 | 2,284 | 2,225 | 2,276.5 | 679,100 | 2,276.50 |
2024-02-02 | 2,287.5 | 2,287.5 | 2,228.5 | 2,228.5 | 892,000 | 2,228.50 |
2024-02-01 | 2,320.5 | 2,321.5 | 2,233 | 2,254 | 1,479,900 | 2,254 |
2024-01-31 | 2,480 | 2,499 | 2,334 | 2,378 | 1,509,400 | 2,378 |
2024-01-30 | 2,506 | 2,506.5 | 2,463.5 | 2,468 | 367,600 | 2,468 |
2024-01-29 | 2,487 | 2,524 | 2,468 | 2,511 | 394,900 | 2,511 |
2024-01-26 | 2,476.5 | 2,486 | 2,462 | 2,467.5 | 284,200 | 2,467.50 |
2024-01-25 | 2,441 | 2,494.5 | 2,435 | 2,494.5 | 301,200 | 2,494.50 |
2024-01-24 | 2,469 | 2,469 | 2,440.5 | 2,454.5 | 332,400 | 2,454.50 |
2024-01-23 | 2,498 | 2,511 | 2,463.5 | 2,481 | 412,900 | 2,481 |
2024-01-22 | 2,472 | 2,484 | 2,450 | 2,483 | 273,700 | 2,483 |
2024-01-19 | 2,414 | 2,450 | 2,413 | 2,444 | 296,100 | 2,444 |
2024-01-18 | 2,430 | 2,432 | 2,388 | 2,389.5 | 311,400 | 2,389.50 |
2024-01-17 | 2,448 | 2,487 | 2,432 | 2,432 | 364,400 | 2,432 |
2024-01-16 | 2,474.5 | 2,475.5 | 2,430 | 2,440.5 | 364,500 | 2,440.50 |
2024-01-15 | 2,470 | 2,480.5 | 2,461 | 2,474.5 | 350,900 | 2,474.50 |
2024-01-12 | 2,534 | 2,534 | 2,457.5 | 2,471.5 | 464,400 | 2,471.50 |
2024-01-11 | 2,512 | 2,530.5 | 2,504 | 2,504 | 503,600 | 2,504 |
2024-01-10 | 2,471 | 2,486 | 2,454.5 | 2,477.5 | 332,400 | 2,477.50 |
2024-01-09 | 2,474 | 2,482 | 2,451.5 | 2,471 | 331,800 | 2,471 |
2024-01-05 | 2,453 | 2,486 | 2,450.5 | 2,468 | 354,700 | 2,468 |
2024-01-04 | 2,391.5 | 2,450 | 2,369.5 | 2,450 | 353,500 | 2,450 |
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