5707 東邦亜鉛(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
2024-05-17777875770858837,500858
2024-05-168908917907951,042,600795
2024-05-151,0001,007898898728,400898
2024-05-149991,016989998383,500998
2024-05-131,0401,0761,0401,075120,9001,075
2024-05-101,0451,0641,0401,04784,7001,047
2024-05-091,0471,0541,0291,04589,1001,045
2024-05-081,0311,0681,0311,046164,0001,046
2024-05-071,0231,0401,0231,03595,2001,035
2024-05-021,0331,0381,0221,02375,8001,023
2024-05-011,0301,0441,0181,03887,5001,038
2024-04-301,0301,0531,0231,044180,3001,044
2024-04-261,0151,0199981,019190,2001,019
2024-04-251,0301,0301,0131,01372,0001,013
2024-04-241,0291,0571,0231,036214,1001,036
2024-04-231,0441,0441,0261,02958,5001,029
2024-04-221,0151,0441,0131,044132,4001,044
2024-04-191,0181,0189961,005206,6001,005
2024-04-181,0241,0401,0201,020126,3001,020
2024-04-171,0401,0771,0251,027257,0001,027
2024-04-161,0801,0831,0281,030201,2001,030
2024-04-151,0141,0681,0091,068236,2001,068
2024-04-121,0281,0441,0081,025278,9001,025
2024-04-111,0301,0441,0031,025608,3001,025
2024-04-101,0301,1401,0231,090504,9001,090
2024-04-091,0101,0371,0011,030177,3001,030
2024-04-081,0051,0229971,006353,3001,006
2024-04-051,1321,1359701,023980,7001,023
2024-04-041,1261,1481,1131,142107,9001,142
2024-04-031,1001,1271,0921,10495,5001,104
2024-04-021,1391,1481,1121,118138,8001,118
2024-04-011,1831,1831,1381,143270,0001,143
2024-03-291,1041,1511,1041,146192,2001,146
2024-03-281,0921,1431,0921,100173,0001,100
2024-03-271,0881,1061,0781,097126,8001,097
2024-03-261,0791,0921,0701,081117,9001,081
2024-03-251,0871,0871,0721,07899,3001,078
2024-03-221,0801,0841,0621,07865,3001,078
2024-03-211,0651,0861,0621,077219,0001,077
2024-03-191,0641,0651,0521,05769,5001,057
2024-03-181,0511,0651,0401,05882,5001,058
2024-03-151,0401,0571,0301,048135,2001,048
2024-03-141,0251,0451,0221,040121,1001,040
2024-03-131,0281,0441,0041,014112,8001,014
2024-03-121,0401,0441,0181,02767,1001,027
2024-03-111,0221,0351,0121,023120,8001,023
2024-03-081,0201,0531,0141,041196,1001,041
2024-03-071,0311,0351,0071,009115,4001,009
2024-03-069981,0309921,027127,6001,027
2024-03-051,0091,0129901,010149,5001,010
2024-03-049991,015990997169,900997
2024-03-011,0011,0119951,001148,7001,001
2024-02-291,0071,0139941,007162,0001,007
2024-02-281,0201,0361,0101,010117,7001,010
2024-02-271,0411,0441,0221,02297,0001,022
2024-02-261,0511,0641,0421,045104,7001,045
2024-02-221,0611,0631,0431,04796,2001,047
2024-02-211,0771,0771,0431,045148,3001,045
2024-02-201,0841,0931,0731,078121,8001,078
2024-02-191,0401,0761,0401,073150,7001,073
2024-02-161,0001,0509971,041360,8001,041
2024-02-151,0381,047996997444,000997
2024-02-141,0951,0971,0661,068198,8001,068
2024-02-131,0901,1171,0901,115114,1001,115
2024-02-091,0921,1031,0871,088148,0001,088
2024-02-081,1121,1121,0921,100149,5001,100
2024-02-071,1151,1311,1131,11991,4001,119
2024-02-061,1401,1401,1121,120150,9001,120
2024-02-051,1201,1421,1121,139111,7001,139
2024-02-021,1141,1361,1121,118137,4001,118
2024-02-011,1501,1501,1121,112178,4001,112
2024-01-311,1591,1591,1381,150101,8001,150
2024-01-301,1801,1801,1511,151101,3001,151
2024-01-291,1801,1841,1661,170148,4001,170
2024-01-261,1611,1671,1431,150100,1001,150
2024-01-251,1401,1601,1371,160127,5001,160
2024-01-241,1241,1341,1221,12959,0001,129
2024-01-231,1411,1461,1261,13490,9001,134
2024-01-221,1221,1331,1101,13162,0001,131
2024-01-191,1181,1291,1131,12290,4001,122
2024-01-181,0911,1021,0901,098111,6001,098
2024-01-171,1241,1341,1001,100113,0001,100
2024-01-161,1491,1551,1241,12479,6001,124
2024-01-151,1531,1601,1411,143101,1001,143
2024-01-121,1591,1621,1451,153129,5001,153
2024-01-111,1701,1761,1591,166134,8001,166
2024-01-101,1601,1791,1541,163171,3001,163
2024-01-091,1681,1781,1551,173177,5001,173
2024-01-051,1721,1721,1501,153144,5001,153
2024-01-041,1391,1731,1301,166249,9001,166

分割・併合履歴 : [2017-09-27]1株→0.1株