4970 東洋合成工業(株) 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
2025-02-135,6505,7905,6505,65046,0005,650
2025-02-125,8205,8205,6205,65061,8005,650
2025-02-105,5005,8605,4405,820155,5005,820
2025-02-075,2005,2605,1405,23040,4005,230
2025-02-065,0705,2205,0705,16027,6005,160
2025-02-055,0505,1005,0005,05034,5005,050
2025-02-045,0705,1505,0405,04021,4005,040
2025-02-035,1705,2005,0205,04051,8005,040
2025-01-315,3405,3405,2105,26040,0005,260
2025-01-305,2105,3105,1905,26037,6005,260
2025-01-295,2305,3405,1505,21093,9005,210
2025-01-285,2605,2605,1305,20072,3005,200
2025-01-275,6105,6205,3205,32088,1005,320
2025-01-245,7005,7605,6105,62044,2005,620
2025-01-235,6805,7405,5305,70074,0005,700
2025-01-225,4305,6305,4005,61061,9005,610
2025-01-215,4905,5105,3705,38032,0005,380
2025-01-205,4205,5005,3405,46035,0005,460
2025-01-175,3505,4805,3205,46032,4005,460
2025-01-165,5405,5405,3405,38035,4005,380
2025-01-155,5805,5805,4905,51052,1005,510
2025-01-145,5405,5805,4605,54036,0005,540
2025-01-105,5305,6305,5305,54034,1005,540
2025-01-095,6405,6405,4705,58043,3005,580
2025-01-085,4605,6405,4205,59058,5005,590
2025-01-075,6305,7905,5005,52098,2005,520
2025-01-065,6405,6405,4105,43089,4005,430

分割・併合履歴 : なし