5271 (株)トーヨーアサノ 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
2024-07-192,2392,2392,2062,2301,3002,230
2024-07-182,2522,2522,2102,2397002,239
2024-07-172,2832,2862,2022,2022,7002,202
2024-07-162,2412,2852,2222,2802,4002,280
2024-07-122,2032,2502,2022,2401,8002,240
2024-07-112,2032,2212,2032,2219002,221
2024-07-102,2372,2372,2372,2371,1002,237
2024-07-092,2302,2442,2302,2443002,244
2024-07-082,2452,2452,2032,2036002,203
2024-07-052,2492,2502,2492,2505002,250
2024-07-042,2202,2202,2022,2023002,202
2024-07-03---2,220-2,220
2024-07-022,1752,2202,1622,2206002,220
2024-07-012,2092,2092,1752,2084002,208
2024-06-282,1662,1692,1662,1692002,169
2024-06-272,1632,1632,1632,1631002,163
2024-06-262,1852,2002,1622,1687002,168
2024-06-252,1342,2252,1342,2253,2002,225
2024-06-242,1502,1622,1122,1629002,162
2024-06-212,1492,1822,1492,1561,2002,156
2024-06-202,1212,1492,1072,1495002,149
2024-06-192,1732,1732,1402,1403002,140
2024-06-182,1822,1822,1612,1611,1002,161
2024-06-172,1022,1592,1022,1491,7002,149
2024-06-142,0932,1172,0932,1069002,106
2024-06-132,0932,0932,0932,0931002,093
2024-06-122,0802,0882,0592,0882,1002,088
2024-06-112,0642,0802,0642,0805002,080
2024-06-102,0512,0882,0512,0641,2002,064
2024-06-072,0732,0732,0232,0511,3002,051
2024-06-062,0322,0692,0312,0691,7002,069
2024-06-052,0602,0682,0602,0673002,067
2024-06-042,0442,0612,0442,0601,3002,060
2024-06-032,0602,0602,0592,0597002,059
2024-05-312,0622,0622,0612,0612,1002,061
2024-05-302,0342,0381,9982,0025,9002,002
2024-05-292,0852,0852,0842,0842002,084
2024-05-282,0792,0872,0792,0872002,087
2024-05-272,0322,0792,0322,0791,3002,079
2024-05-242,0512,0872,0322,0322,2002,032
2024-05-232,0552,0682,0502,0511,3002,051
2024-05-222,0862,0862,0402,0501,5002,050
2024-05-212,0252,0692,0252,0493,5002,049
2024-05-202,0712,0872,0362,0383,1002,038
2024-05-172,0992,0992,0202,0365,6002,036
2024-05-162,1702,1872,1002,1002,9002,100
2024-05-152,1332,1382,1162,1242,2002,124
2024-05-142,1712,2002,1322,1322,0002,132
2024-05-132,1722,1722,1312,1312,0002,131
2024-05-102,1672,1722,1662,1721,1002,172
2024-05-09---2,169-2,169
2024-05-082,1532,1692,1522,1697002,169
2024-05-072,1372,1712,1362,1365,3002,136
2024-05-022,1422,1722,1422,1725002,172
2024-05-01---2,141-2,141
2024-04-302,1212,1712,1212,1412,5002,141
2024-04-262,1332,1332,1332,1335002,133
2024-04-252,1722,1722,1302,1332,3002,133
2024-04-242,1122,1722,1122,1721,1002,172
2024-04-232,1032,1432,0992,1042,6002,104
2024-04-222,0902,1452,0712,0711,6002,071
2024-04-192,0702,0892,0692,0871,5002,087
2024-04-182,0902,1352,0502,1103,2002,110
2024-04-172,1202,1202,0602,0905,6002,090
2024-04-162,2032,2032,1272,1316,6002,131
2024-04-152,2062,2402,1822,2377,5002,237
2024-04-122,3952,3952,3202,3287,3002,328
2024-04-112,3402,4052,2502,4027,1002,402
2024-04-102,3812,4092,3812,4092,0002,409
2024-04-092,4712,4712,3562,38110,4002,381
2024-04-082,2942,3552,2772,35512,7002,355
2024-04-052,2262,2382,2262,2263,5002,226
2024-04-042,2702,3052,2632,3046,3002,304
2024-04-032,2302,2982,2012,2609,5002,260
2024-04-022,1972,2212,1972,2201,4002,220
2024-04-012,2102,2222,1922,2222,3002,222
2024-03-292,1832,2172,1832,2142,5002,214
2024-03-282,1802,1952,1802,1903,0002,190
2024-03-272,2022,2022,1802,1802,0002,180
2024-03-262,1952,2122,1662,1663,3002,166
2024-03-252,1972,2142,1882,1953,7002,195
2024-03-222,1452,1872,1452,1873,1002,187
2024-03-212,1372,1902,1372,1896,1002,189
2024-03-192,1242,1412,1242,1303,2002,130
2024-03-182,1162,1502,1002,12410,2002,124
2024-03-152,1312,1312,1212,1243,5002,124
2024-03-142,1212,1652,1212,1404,8002,140
2024-03-132,1462,1462,1222,1222,5002,122
2024-03-122,1602,1602,1152,1394,5002,139
2024-03-112,1652,1702,1352,1682,7002,168
2024-03-082,1662,1902,1512,1772,4002,177
2024-03-072,2282,2562,1352,16010,3002,160
2024-03-062,1852,2882,1852,2135,8002,213
2024-03-052,1972,1972,1522,1897,4002,189
2024-03-042,2212,2212,1642,18113,2002,181
2024-03-012,2442,2502,2002,20515,3002,205
2024-02-292,3012,3632,2862,2946,5002,294
2024-02-282,4512,4512,3732,37912,3002,379
2024-02-272,5502,5902,5022,52113,4002,521
2024-02-262,5912,5912,5062,53510,2002,535
2024-02-222,4662,4992,4612,4915,3002,491
2024-02-212,4812,4892,4612,4612,6002,461
2024-02-202,4762,4872,4602,4602,7002,460
2024-02-192,4312,4692,4252,4603,4002,460
2024-02-162,3992,4552,3812,3883,3002,388
2024-02-152,4662,4662,3762,3765,2002,376
2024-02-142,4852,4972,3752,4249,4002,424
2024-02-132,5182,5982,4622,5088,0002,508
2024-02-092,4932,5512,4562,5227,5002,522
2024-02-082,5002,5302,4332,4506,5002,450
2024-02-072,4612,5192,4282,5093,7002,509
2024-02-062,4762,4972,4752,4751,3002,475
2024-02-052,5012,5012,4222,4737,6002,473
2024-02-022,5172,5672,5002,5005,0002,500
2024-02-012,6422,6422,5002,51710,3002,517
2024-01-312,5602,5882,4562,5426,9002,542
2024-01-302,5212,6202,5202,5699,8002,569
2024-01-292,4502,5232,4002,52113,8002,521
2024-01-262,6052,6302,4742,50016,5002,500
2024-01-252,7402,7922,5602,599101,3002,599
2024-01-242,3802,4452,3802,4406,6002,440
2024-01-232,3372,3962,3372,3899,1002,389
2024-01-222,3202,3692,2942,3387,6002,338
2024-01-192,2222,3002,1992,27014,6002,270
2024-01-182,1712,2212,1712,2204,6002,220
2024-01-172,1452,2222,1452,18911,6002,189
2024-01-162,1372,1792,1372,1453,3002,145
2024-01-152,1752,1752,1132,1549,6002,154
2024-01-122,1712,1902,1002,10419,8002,104
2024-01-112,1472,1572,1362,1573,4002,157
2024-01-102,1272,1752,1272,1404,3002,140
2024-01-092,1612,1802,1182,1278,0002,127
2024-01-052,0652,1452,0462,1456,4002,145
2024-01-042,0182,0672,0182,0416,9002,041

分割・併合履歴 : [2017-08-29]1株→0.1株 [1997-03-03]1株→10株