4043 (株)トクヤマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,616 | 2,631.5 | 2,608 | 2,616.5 | 360,000 | 2,616.50 |
| 2025-01-23 | 2,591 | 2,606 | 2,582.5 | 2,599 | 399,200 | 2,599 |
| 2025-01-22 | 2,600 | 2,625 | 2,593.5 | 2,614 | 243,100 | 2,614 |
| 2025-01-21 | 2,622 | 2,625 | 2,589.5 | 2,600 | 279,900 | 2,600 |
| 2025-01-20 | 2,583 | 2,614 | 2,576.5 | 2,609 | 343,600 | 2,609 |
| 2025-01-17 | 2,541.5 | 2,575.5 | 2,532 | 2,570 | 407,700 | 2,570 |
| 2025-01-16 | 2,555 | 2,568 | 2,540.5 | 2,540.5 | 267,100 | 2,540.50 |
| 2025-01-15 | 2,563.5 | 2,582 | 2,528 | 2,540 | 355,600 | 2,540 |
| 2025-01-14 | 2,592 | 2,606.5 | 2,530.5 | 2,548.5 | 457,300 | 2,548.50 |
| 2025-01-10 | 2,605 | 2,617 | 2,593 | 2,604.5 | 388,400 | 2,604.50 |
| 2025-01-09 | 2,604 | 2,611.5 | 2,586.5 | 2,605 | 409,600 | 2,605 |
| 2025-01-08 | 2,607 | 2,633 | 2,601 | 2,608 | 347,500 | 2,608 |
| 2025-01-07 | 2,628 | 2,629.5 | 2,594 | 2,608 | 436,000 | 2,608 |
| 2025-01-06 | 2,650 | 2,654.5 | 2,608 | 2,615 | 566,700 | 2,615 |
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