4970 東洋合成工業(株) 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
2024-05-219,0809,3508,7808,78063,9008,780
2024-05-208,8509,1808,8509,05061,6009,050
2024-05-178,7308,8208,6208,70030,3008,700
2024-05-169,1009,2808,7708,83059,7008,830
2024-05-158,9209,0508,8109,00049,4009,000
2024-05-149,1009,1008,7108,83076,1008,830
2024-05-139,0809,2908,7209,110254,7009,110
2024-05-108,0508,2107,9508,18081,3008,180
2024-05-098,3608,3608,1308,13048,2008,130
2024-05-088,4008,4508,3308,36033,9008,360
2024-05-078,3008,4908,2008,49055,2008,490
2024-05-028,1808,2808,1608,21024,4008,210
2024-05-018,1508,3608,0908,27037,4008,270
2024-04-308,2008,3708,1308,19056,9008,190
2024-04-268,2908,2908,1208,20038,2008,200
2024-04-258,1508,1507,9908,06038,8008,060
2024-04-248,2008,4208,2008,30045,3008,300
2024-04-238,0408,0607,7908,02066,1008,020
2024-04-228,3008,3007,8807,89093,4007,890
2024-04-198,7208,7208,2508,35085,8008,350
2024-04-189,0009,1308,8208,95044,7008,950
2024-04-178,8109,2408,6509,00049,7009,000
2024-04-168,8708,9808,7508,75038,3008,750
2024-04-158,9009,0508,8508,96040,7008,960
2024-04-129,2509,3009,0009,13042,0009,130
2024-04-118,9709,0808,8809,05029,1009,050
2024-04-108,8709,1008,8209,02062,2009,020
2024-04-098,7109,0008,6008,95062,1008,950
2024-04-088,6808,7908,5408,56055,4008,560
2024-04-058,7308,8408,6408,70074,5008,700
2024-04-049,1009,2508,9509,03041,7009,030
2024-04-039,1909,3108,9809,08064,4009,080
2024-04-029,3009,3709,2009,34046,8009,340
2024-04-019,5809,5809,2509,25087,6009,250
2024-03-299,6909,8309,4909,63063,7009,630
2024-03-289,76010,0709,6009,67071,6009,670
2024-03-279,6609,7209,5709,63030,9009,630
2024-03-269,7609,8909,5909,65075,6009,650
2024-03-259,77010,0509,7509,91047,3009,910
2024-03-2210,24010,2409,96010,01036,40010,010
2024-03-219,97010,3109,77010,250121,00010,250
2024-03-199,5409,7709,4209,47078,1009,470
2024-03-189,5509,7209,4509,60047,8009,600
2024-03-159,8409,8409,4309,46059,2009,460
2024-03-1410,27010,3809,5109,850107,0009,850
2024-03-1310,20010,6609,80010,180247,20010,180
2024-03-129,2809,6509,1009,62042,6009,620
2024-03-119,2609,4309,2209,28059,9009,280
2024-03-089,7009,8009,5509,55047,6009,550
2024-03-0710,05010,1309,7009,70042,1009,700
2024-03-069,76010,0409,7609,94041,3009,940
2024-03-059,95010,1209,94010,06036,40010,060
2024-03-0410,24010,31010,06010,06053,20010,060
2024-03-0110,09010,3509,92010,06084,10010,060
2024-02-299,9009,9809,7509,94069,3009,940
2024-02-289,4809,9009,4709,89091,5009,890
2024-02-279,2309,4909,2309,48049,4009,480
2024-02-269,6109,6809,1109,300118,1009,300
2024-02-229,5209,6509,4409,610100,4009,610
2024-02-219,3009,3409,1609,22056,1009,220
2024-02-209,1909,2709,0909,20068,2009,200
2024-02-199,3309,5609,1009,17085,0009,170
2024-02-169,2809,4309,1009,33094,8009,330
2024-02-159,1009,2408,9709,17064,1009,170
2024-02-148,8909,0608,7408,99086,6008,990
2024-02-139,4509,6708,9409,000207,5009,000
2024-02-099,1309,1909,0509,06064,7009,060
2024-02-089,1609,2809,0509,11059,0009,110
2024-02-078,9709,3808,9109,10083,9009,100
2024-02-069,0009,2208,9709,210129,6009,210
2024-02-058,8408,9708,5308,63051,5008,630
2024-02-028,7208,9608,6808,81054,9008,810
2024-02-018,6708,7808,6108,66027,2008,660
2024-01-318,9608,9608,5808,70077,1008,700
2024-01-308,7508,9508,7408,81070,6008,810
2024-01-298,5708,8008,5708,73088,0008,730
2024-01-268,7608,9008,6508,65085,7008,650
2024-01-258,6709,0408,6308,910260,8008,910
2024-01-248,1208,3908,0808,38086,9008,380
2024-01-238,8508,8508,3008,310152,1008,310
2024-01-228,3008,9008,2408,900303,0008,900
2024-01-197,4008,1307,4008,060232,8008,060
2024-01-187,4207,5007,3307,39068,2007,390
2024-01-177,6807,7507,4807,48091,5007,480
2024-01-167,8407,9207,7107,71073,6007,710
2024-01-157,9808,0107,8207,84097,8007,840
2024-01-128,2208,2607,9808,090113,3008,090
2024-01-118,4708,4708,2108,30057,8008,300
2024-01-108,2308,4408,1808,43064,4008,430
2024-01-098,1408,3208,0608,25055,2008,250
2024-01-058,1408,4007,9607,99077,0007,990
2024-01-048,1908,2908,0408,28065,1008,280

分割・併合履歴 : なし