5301 東海カーボン(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 |
---|---|---|---|---|---|---|
2025-02-10 | 864.9 | 869.8 | 862 | 868.6 | 855,800 | 868.60 |
2025-02-07 | 855.7 | 866.8 | 854.3 | 864.6 | 796,000 | 864.60 |
2025-02-06 | 852.6 | 861.8 | 850.3 | 861.6 | 874,100 | 861.60 |
2025-02-05 | 847.8 | 852.3 | 840.1 | 844 | 1,214,000 | 844 |
2025-02-04 | 849.7 | 853.9 | 838 | 841 | 774,300 | 841 |
2025-02-03 | 860 | 860.7 | 844.9 | 845.2 | 1,436,000 | 845.20 |
2025-01-31 | 858.1 | 870.7 | 854.2 | 867 | 1,126,100 | 867 |
2025-01-30 | 865 | 866 | 857.3 | 864.1 | 769,000 | 864.10 |
2025-01-29 | 867.2 | 873.6 | 862.5 | 865 | 667,700 | 865 |
2025-01-28 | 879 | 882.9 | 869.8 | 869.8 | 758,000 | 869.80 |
2025-01-27 | 887 | 890.7 | 881.5 | 885.9 | 843,900 | 885.90 |
2025-01-24 | 887.2 | 888.8 | 872.8 | 875 | 836,500 | 875 |
2025-01-23 | 874.8 | 885 | 870.7 | 883.1 | 711,800 | 883.10 |
2025-01-22 | 876.4 | 885.9 | 873.5 | 884.8 | 866,300 | 884.80 |
2025-01-21 | 880.8 | 882.1 | 873.8 | 881.9 | 700,800 | 881.90 |
2025-01-20 | 870 | 885.5 | 868 | 880 | 1,010,300 | 880 |
2025-01-17 | 855.5 | 867.7 | 852 | 865.6 | 1,094,000 | 865.60 |
2025-01-16 | 861 | 866.1 | 856.4 | 857.6 | 1,004,500 | 857.60 |
2025-01-15 | 879 | 880.1 | 854.7 | 861.6 | 1,413,400 | 861.60 |
2025-01-14 | 882.2 | 885.5 | 870.3 | 876 | 1,246,100 | 876 |
2025-01-10 | 892.8 | 896 | 878.1 | 880.9 | 1,343,900 | 880.90 |
2025-01-09 | 901 | 902.9 | 886.1 | 888 | 1,309,200 | 888 |
2025-01-08 | 922 | 937.2 | 914.4 | 914.4 | 1,076,700 | 914.40 |
2025-01-07 | 933.3 | 934 | 910.7 | 921.8 | 1,441,100 | 921.80 |
2025-01-06 | 904.9 | 928.5 | 901.3 | 926 | 2,163,000 | 926 |
分割・併合履歴 : [1985-06-26]1株→1.07株