5918 瀧上工業(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
2024-05-178,4008,4008,0708,0703008,070
2024-05-168,4008,4008,4008,4001008,400
2024-05-158,3908,3908,3908,3901008,390
2024-05-148,3908,3908,3908,3901008,390
2024-05-138,4008,4008,2508,2502008,250
2024-05-108,4008,4008,4008,4001008,400
2024-05-098,4008,4008,1008,1004008,100
2024-05-088,4008,4008,4008,4001008,400
2024-05-078,3908,3908,3908,3902008,390
2024-05-028,3908,3908,3908,3901008,390
2024-05-018,3808,3808,3808,3801008,380
2024-04-308,3808,3808,3808,3801008,380
2024-04-268,3908,3908,3908,3901008,390
2024-04-258,3908,3908,3908,3901008,390
2024-04-248,3908,3908,3908,3901008,390
2024-04-238,3008,3408,2008,3404008,340
2024-04-228,3008,3008,3008,3001008,300
2024-04-198,3008,3008,3008,3001008,300
2024-04-188,1008,1508,1008,1502008,150
2024-04-178,1008,1008,1008,1001008,100
2024-04-168,0708,0708,0708,0701008,070
2024-04-158,0508,0508,0508,0501008,050
2024-04-12---8,010-8,010
2024-04-11---8,010-8,010
2024-04-10---8,010-8,010
2024-04-098,0108,0108,0108,0102008,010
2024-04-08---8,160-8,160
2024-04-058,1608,1608,1608,1603008,160
2024-04-048,1108,1108,1108,1103008,110
2024-04-03---8,160-8,160
2024-04-02---8,160-8,160
2024-04-01---8,160-8,160
2024-03-29---8,160-8,160
2024-03-28---8,160-8,160
2024-03-278,1608,1608,1608,1605008,160
2024-03-26---8,010-8,010
2024-03-257,9808,0107,9808,0102008,010
2024-03-228,0008,0008,0008,0004008,000
2024-03-21---8,290-8,290
2024-03-19---8,290-8,290
2024-03-188,2408,2908,2408,2902008,290
2024-03-15---8,050-8,050
2024-03-148,0508,0508,0508,0501008,050
2024-03-13---7,760-7,760
2024-03-127,9007,9007,6407,7608007,760
2024-03-118,0308,0307,9107,9102007,910
2024-03-08---8,090-8,090
2024-03-078,0008,0907,9908,0904008,090
2024-03-06---8,150-8,150
2024-03-05---8,150-8,150
2024-03-048,1508,1508,1508,1503008,150
2024-03-018,1608,1608,0308,1501,5008,150
2024-02-298,2908,2908,2908,2904008,290
2024-02-28---8,320-8,320
2024-02-278,4708,4708,3208,3202008,320
2024-02-26---8,320-8,320
2024-02-228,3108,3208,3108,3202008,320
2024-02-218,2008,5708,2008,3601,6008,360
2024-02-208,1608,1608,1608,1601008,160
2024-02-198,1408,1408,1408,1401008,140
2024-02-168,0008,1007,9708,1008008,100
2024-02-158,1008,1008,1008,1002008,100
2024-02-148,1808,4008,1108,4005008,400
2024-02-138,2008,3208,1808,1803008,180
2024-02-09---8,180-8,180
2024-02-08---8,180-8,180
2024-02-078,1808,1808,1808,1805008,180
2024-02-06---8,400-8,400
2024-02-05---8,400-8,400
2024-02-02---8,400-8,400
2024-02-018,4808,4808,4008,4002008,400
2024-01-31---8,330-8,330
2024-01-308,1908,3308,1908,3308008,330
2024-01-298,1108,3108,1108,3109008,310
2024-01-268,0608,4008,0208,4001,9008,400
2024-01-258,0508,0608,0508,0602008,060
2024-01-24---8,200-8,200
2024-01-238,2008,2008,2008,2002008,200
2024-01-22---8,250-8,250
2024-01-19---8,250-8,250
2024-01-188,3008,3108,1608,2509008,250
2024-01-17---8,480-8,480
2024-01-168,1708,4808,1708,4809008,480
2024-01-158,1908,1908,1908,1901008,190
2024-01-12---8,490-8,490
2024-01-118,4908,4908,4908,4901008,490
2024-01-108,6008,6008,4908,4902008,490
2024-01-09---8,600-8,600
2024-01-05---8,600-8,600
2024-01-04---8,600-8,600

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株