5809 タツタ電線(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
2024-07-12728733723727518,100727
2024-07-11730730727728254,300728
2024-07-10724730722730946,200730
2024-07-097207257197221,433,000722
2024-07-08720721720720321,300720
2024-07-05720721719719588,000719
2024-07-047217217197201,544,700720
2024-07-03722722721721397,600721
2024-07-02721723721721775,300721
2024-07-01721722721721326,500721
2024-06-28721721720720619,700720
2024-06-27725725721722731,500722
2024-06-26728728725726478,000726
2024-06-257257317247281,648,600728
2024-06-247257277227241,393,200724
2024-06-217387407257263,465,900726
2024-06-207877937387571,223,100757
2024-06-19786802785794938,700794
2024-06-18774800771796733,900796
2024-06-177687757577691,485,300769
2024-06-147657707537671,629,500767
2024-06-137597737557662,758,200766
2024-06-127187507187473,409,800747
2024-06-11715716714715210,300715
2024-06-1071571671471598,300715
2024-06-07716716714714583,100714
2024-06-06715716714715233,300715
2024-06-05715717714715367,200715
2024-06-04716717715716389,000716
2024-06-03716717715716286,600716
2024-05-3171671671571656,300716
2024-05-30716716714715101,100715
2024-05-2971671671571533,100715
2024-05-2871571671571621,700716
2024-05-2771671771571620,700716
2024-05-2471671771571630,400716
2024-05-2371671771571766,800717
2024-05-2271671771571671,100716
2024-05-2171771771571628,800716
2024-05-20716717715716139,100716
2024-05-17717717715716239,000716
2024-05-16717717714714183,400714
2024-05-1571671771671673,500716
2024-05-14717717714716205,400716
2024-05-13717717715716101,100716
2024-05-1071671771671740,200717
2024-05-09716718716717178,200717
2024-05-08715716714715151,700715
2024-05-07714716710715168,600715
2024-05-02713714709709155,700709
2024-05-0171371471271233,500712
2024-04-3071571571271285,900712
2024-04-2671671671471567,200715
2024-04-25717717715715110,700715
2024-04-24716717715716245,500716
2024-04-23716717715716102,000716
2024-04-22718718716717260,700717
2024-04-19716718716718124,000718
2024-04-18717718716718193,900718
2024-04-17717718716716367,000716
2024-04-16717718717717140,700717
2024-04-15716718715718675,000718
2024-04-12717718715715580,300715
2024-04-11716717715716524,600716
2024-04-10717717715716305,700716
2024-04-09716717715716380,400716
2024-04-08715718715716884,300716
2024-04-05715716713715123,000715
2024-04-04712717712715536,100715
2024-04-03712714711712335,800712
2024-04-02711715711711557,100711
2024-04-01710714710712395,700712
2024-03-297007136997101,150,400710
2024-03-28699701697699558,000699
2024-03-27700702698701446,400701
2024-03-26705707704705898,900705
2024-03-25705708704704906,800704
2024-03-22706706703705501,600705
2024-03-21705706704704277,400704
2024-03-19704706703704253,300704
2024-03-18704705703704161,700704
2024-03-15704706703704281,700704
2024-03-14699705699704194,100704
2024-03-13700702699700414,600700
2024-03-12700705698705209,700705
2024-03-11704705697699567,100699
2024-03-08698708698708447,100708
2024-03-07700700698698165,300698
2024-03-06700700699700323,300700
2024-03-05700701698700158,100700
2024-03-04697702696702268,300702
2024-03-01696698693698112,600698
2024-02-2969769969669868,900698
2024-02-28696699694698329,400698
2024-02-27692699692697245,400697
2024-02-2669369669369354,400693
2024-02-22695696691692217,100692
2024-02-21696697694695113,600695
2024-02-2069269669269565,000695
2024-02-1969369369169267,100692
2024-02-16690694690692259,700692
2024-02-15689691688689353,600689
2024-02-14689691688689189,100689
2024-02-13689693689691145,500691
2024-02-09691691688690560,600690
2024-02-08687695686692417,500692
2024-02-07687690687688323,400688
2024-02-06691692688688426,500688
2024-02-05693694691691308,100691
2024-02-02694695691692313,400692
2024-02-01696698693695578,800695
2024-01-31699701697700492,600700
2024-01-30699699697697193,800697
2024-01-29697700696698233,400698
2024-01-26696697694695170,400695
2024-01-2569569869569574,400695
2024-01-24695696694694177,700694
2024-01-23697698696696119,700696
2024-01-2269869969769765,100697
2024-01-19699700697697162,500697
2024-01-1869870069869866,000698
2024-01-17699700695697262,200697
2024-01-16700702699699401,600699
2024-01-15701703700701169,900701
2024-01-12704705703703139,700703
2024-01-11700704698703476,800703
2024-01-10697698696697174,700697
2024-01-09696698694696434,700696
2024-01-05697697694694231,200694
2024-01-04699699695695372,000695

分割・併合履歴 : [1988-09-27]1株→1.08株