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
2025-02-10864.9869.8862868.6855,800868.60
2025-02-07855.7866.8854.3864.6796,000864.60
2025-02-06852.6861.8850.3861.6874,100861.60
2025-02-05847.8852.3840.18441,214,000844
2025-02-04849.7853.9838841774,300841
2025-02-03860860.7844.9845.21,436,000845.20
2025-01-31858.1870.7854.28671,126,100867
2025-01-30865866857.3864.1769,000864.10
2025-01-29867.2873.6862.5865667,700865
2025-01-28879882.9869.8869.8758,000869.80
2025-01-27887890.7881.5885.9843,900885.90
2025-01-24887.2888.8872.8875836,500875
2025-01-23874.8885870.7883.1711,800883.10
2025-01-22876.4885.9873.5884.8866,300884.80
2025-01-21880.8882.1873.8881.9700,800881.90
2025-01-20870885.58688801,010,300880
2025-01-17855.5867.7852865.61,094,000865.60
2025-01-16861866.1856.4857.61,004,500857.60
2025-01-15879880.1854.7861.61,413,400861.60
2025-01-14882.2885.5870.38761,246,100876
2025-01-10892.8896878.1880.91,343,900880.90
2025-01-09901902.9886.18881,309,200888
2025-01-08922937.2914.4914.41,076,700914.40
2025-01-07933.3934910.7921.81,441,100921.80
2025-01-06904.9928.5901.39262,163,000926

分割・併合履歴 : [1985-06-26]1株→1.07株