4242 (株)タカギセイコー 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
2024-02-272,1122,1252,0862,1245,3002,124
2024-02-262,1502,1502,0812,1005,4002,100
2024-02-222,1502,1592,1222,1303,0002,130
2024-02-212,1222,1712,1212,1561,4002,156
2024-02-202,1652,1792,1432,1711,9002,171
2024-02-192,0662,1432,0662,1433,2002,143
2024-02-162,1302,1452,0532,0707,8002,070
2024-02-152,1222,1962,1202,1272,7002,127
2024-02-142,1332,2292,1332,15011,7002,150
2024-02-132,2322,2552,1722,1839,8002,183
2024-02-092,2382,2462,1702,2436,3002,243
2024-02-082,2362,2632,2102,2522,8002,252
2024-02-072,2582,2622,2272,2361,4002,236
2024-02-062,2942,2942,2582,2581,5002,258
2024-02-052,2382,2952,2362,2955,2002,295
2024-02-022,2372,2402,2092,2093,5002,209
2024-02-012,2402,2402,2212,2371,0002,237
2024-01-312,2262,2472,2212,2404,2002,240
2024-01-302,1832,2152,1832,2092,1002,209
2024-01-292,1472,1792,1472,1613,7002,161
2024-01-262,1552,1552,1312,1472,1002,147
2024-01-252,1372,1552,1142,1553,2002,155
2024-01-242,1112,1352,1112,1358002,135
2024-01-232,1602,1602,1082,1083,3002,108
2024-01-222,1482,1632,1022,1383,1002,138
2024-01-192,1542,1542,1112,1352,3002,135
2024-01-182,1142,1382,1092,1383,3002,138
2024-01-172,1432,1652,1092,1142,6002,114
2024-01-162,1772,1772,1022,1434,0002,143
2024-01-152,1202,1852,1132,1573,7002,157
2024-01-122,2452,2452,1002,1216,6002,121
2024-01-112,2462,2742,2102,2364,4002,236
2024-01-102,2432,2462,2002,2464,0002,246
2024-01-092,1382,2462,1382,24511,4002,245
2024-01-052,2992,2992,0492,0548,2002,054
2024-01-042,1972,2692,1902,2697,1002,269

分割・併合履歴 : [2017-09-27]1株→0.2株