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 |
---|---|---|---|---|---|---|
2025-02-13 | 5,650 | 5,790 | 5,650 | 5,650 | 46,000 | 5,650 |
2025-02-12 | 5,820 | 5,820 | 5,620 | 5,650 | 61,800 | 5,650 |
2025-02-10 | 5,500 | 5,860 | 5,440 | 5,820 | 155,500 | 5,820 |
2025-02-07 | 5,200 | 5,260 | 5,140 | 5,230 | 40,400 | 5,230 |
2025-02-06 | 5,070 | 5,220 | 5,070 | 5,160 | 27,600 | 5,160 |
2025-02-05 | 5,050 | 5,100 | 5,000 | 5,050 | 34,500 | 5,050 |
2025-02-04 | 5,070 | 5,150 | 5,040 | 5,040 | 21,400 | 5,040 |
2025-02-03 | 5,170 | 5,200 | 5,020 | 5,040 | 51,800 | 5,040 |
2025-01-31 | 5,340 | 5,340 | 5,210 | 5,260 | 40,000 | 5,260 |
2025-01-30 | 5,210 | 5,310 | 5,190 | 5,260 | 37,600 | 5,260 |
2025-01-29 | 5,230 | 5,340 | 5,150 | 5,210 | 93,900 | 5,210 |
2025-01-28 | 5,260 | 5,260 | 5,130 | 5,200 | 72,300 | 5,200 |
2025-01-27 | 5,610 | 5,620 | 5,320 | 5,320 | 88,100 | 5,320 |
2025-01-24 | 5,700 | 5,760 | 5,610 | 5,620 | 44,200 | 5,620 |
2025-01-23 | 5,680 | 5,740 | 5,530 | 5,700 | 74,000 | 5,700 |
2025-01-22 | 5,430 | 5,630 | 5,400 | 5,610 | 61,900 | 5,610 |
2025-01-21 | 5,490 | 5,510 | 5,370 | 5,380 | 32,000 | 5,380 |
2025-01-20 | 5,420 | 5,500 | 5,340 | 5,460 | 35,000 | 5,460 |
2025-01-17 | 5,350 | 5,480 | 5,320 | 5,460 | 32,400 | 5,460 |
2025-01-16 | 5,540 | 5,540 | 5,340 | 5,380 | 35,400 | 5,380 |
2025-01-15 | 5,580 | 5,580 | 5,490 | 5,510 | 52,100 | 5,510 |
2025-01-14 | 5,540 | 5,580 | 5,460 | 5,540 | 36,000 | 5,540 |
2025-01-10 | 5,530 | 5,630 | 5,530 | 5,540 | 34,100 | 5,540 |
2025-01-09 | 5,640 | 5,640 | 5,470 | 5,580 | 43,300 | 5,580 |
2025-01-08 | 5,460 | 5,640 | 5,420 | 5,590 | 58,500 | 5,590 |
2025-01-07 | 5,630 | 5,790 | 5,500 | 5,520 | 98,200 | 5,520 |
2025-01-06 | 5,640 | 5,640 | 5,410 | 5,430 | 89,400 | 5,430 |
分割・併合履歴 : なし