5945 天龍製鋸(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
2024-07-121,9021,9281,9021,9283001,928
2024-07-111,9291,9291,8611,9151,2001,915
2024-07-10---1,930-1,930
2024-07-091,8851,9301,8851,9305,0001,930
2024-07-081,9231,9251,9211,9254001,925
2024-07-051,9001,9261,9001,9182,4001,918
2024-07-041,9171,9171,9001,9007001,900
2024-07-031,9161,9171,8501,9176001,917
2024-07-02---1,918-1,918
2024-07-011,9181,9181,9181,9183001,918
2024-06-281,8901,9181,8901,9182001,918
2024-06-271,9441,9441,9081,9206001,920
2024-06-261,9501,9501,9481,9486,1001,948
2024-06-251,9401,9501,9201,9458,8001,945
2024-06-241,8801,9401,8771,94011,7001,940
2024-06-211,8881,8881,8871,8872001,887
2024-06-201,8881,8901,8881,8884,3001,888
2024-06-191,8891,8891,8621,8877001,887
2024-06-181,8891,8901,8891,8906001,890
2024-06-171,8901,8901,8901,8905001,890
2024-06-141,8661,8761,8511,8762,1001,876
2024-06-131,8531,8781,8531,8662,3001,866
2024-06-12---1,880-1,880
2024-06-111,8801,8801,8801,8801001,880
2024-06-101,8801,8801,8801,8801001,880
2024-06-071,8801,8801,8801,8805001,880
2024-06-061,8951,8951,8661,8881,9001,888
2024-06-051,8561,8901,8561,8901,2001,890
2024-06-041,8961,8961,8701,8901,1001,890
2024-06-031,8901,8901,8901,8902001,890
2024-05-311,8521,8891,8521,8893001,889
2024-05-301,8901,8901,8901,8901001,890
2024-05-291,8951,8961,8251,8901,6001,890
2024-05-281,8751,8751,8751,8752001,875
2024-05-271,8591,8781,8591,8785,9001,878
2024-05-241,8291,8591,8291,8591,2001,859
2024-05-231,8241,8671,8191,8677,1001,867
2024-05-221,8241,8241,8181,8195001,819
2024-05-211,8161,8291,8061,8281,5001,828
2024-05-201,7921,8321,7921,8164,8001,816
2024-05-171,8111,8491,8111,8304,9001,830
2024-05-161,8011,8391,8001,8155,8001,815
2024-05-151,7501,8511,7501,85018,7001,850
2024-05-141,6781,6781,6661,6678001,667
2024-05-131,6801,6801,6751,6758001,675
2024-05-101,6801,6801,6661,6807001,680
2024-05-091,6801,6801,6691,6691,4001,669
2024-05-081,6751,6851,6561,6852,4001,685
2024-05-071,6711,6711,6711,6714001,671
2024-05-021,6621,6711,6621,6714001,671
2024-05-011,6781,6781,6551,6785001,678
2024-04-301,6541,6791,6541,6798001,679
2024-04-26---1,680-1,680
2024-04-251,6901,6901,6801,6802,8001,680
2024-04-241,6901,6901,6901,6903001,690
2024-04-23---1,690-1,690
2024-04-221,6831,6991,6831,6907001,690
2024-04-191,6501,7001,6501,7001,9001,700
2024-04-18---1,670-1,670
2024-04-171,6691,6701,6601,6702,0001,670
2024-04-161,6521,6701,6411,6695001,669
2024-04-151,6651,6821,6651,6826001,682
2024-04-121,6931,6931,6931,6931001,693
2024-04-111,6931,6931,6931,6931001,693
2024-04-101,6911,6931,6911,6933001,693
2024-04-091,7001,7001,6911,6913001,691
2024-04-081,6961,6971,6911,6977001,697
2024-04-051,6551,6971,6551,6954,5001,695
2024-04-041,6951,6951,6951,6951001,695
2024-04-031,7051,7091,6831,6951,2001,695
2024-04-021,7021,7141,6951,7111,9001,711
2024-04-011,6801,7271,6801,7272,7001,727
2024-03-291,6671,7001,6451,6802,6001,680
2024-03-281,6961,6961,6961,6961001,696
2024-03-271,6831,7001,6831,7003,8001,700
2024-03-261,7001,7001,6831,6832,8001,683
2024-03-251,6851,7001,6831,7001,9001,700
2024-03-221,6801,6831,6801,6834,5001,683
2024-03-211,6791,6801,6521,6801,3001,680
2024-03-191,6471,6831,6471,6831,6001,683
2024-03-181,6601,6691,6381,6462,1001,646
2024-03-151,6341,6631,6341,6493001,649
2024-03-141,6501,6601,6221,6604,9001,660
2024-03-131,6221,6491,6101,6489,9001,648
2024-03-121,6311,6621,6281,65313,2001,653
2024-03-111,6531,6641,6531,6573001,657
2024-03-081,6701,6701,6511,6688001,668
2024-03-07---1,677-1,677
2024-03-061,6501,6771,6501,6773,1001,677
2024-03-051,6601,6601,6601,6601001,660
2024-03-041,6761,6761,6371,6512,5001,651
2024-03-011,6791,6791,6381,6654,7001,665
2024-02-291,6611,6631,6611,6616001,661
2024-02-281,6911,6911,6711,6861,4001,686
2024-02-271,6891,7081,6891,7082,8001,708
2024-02-261,6921,6921,6701,6835,0001,683
2024-02-221,6901,6911,6701,6918001,691
2024-02-211,7001,7001,6631,6652,8001,665
2024-02-201,6921,6921,6581,6781,6001,678
2024-02-191,6901,7021,6831,7024001,702
2024-02-161,7001,7001,6801,6903001,690
2024-02-151,7011,7011,6931,7009001,700
2024-02-141,6921,7201,6921,7019001,701
2024-02-131,7201,7201,6871,7141,6001,714
2024-02-091,7201,7301,7201,7302,1001,730
2024-02-081,7301,7301,6901,7244001,724
2024-02-07---1,730-1,730
2024-02-061,7301,7301,7301,7301001,730
2024-02-05---1,730-1,730
2024-02-021,7301,7301,7301,7301001,730
2024-02-011,7131,7381,7131,7252,0001,725
2024-01-311,6951,7201,6801,7134,7001,713
2024-01-301,6741,6951,6411,6856,3001,685
2024-01-291,6551,6701,6551,6581,2001,658
2024-01-261,6691,6691,6531,6551,6001,655
2024-01-251,6671,6691,6401,6693,7001,669
2024-01-241,6561,6671,6441,6671,7001,667
2024-01-231,6701,6751,6661,6662,1001,666
2024-01-221,6791,6791,6681,6704001,670
2024-01-191,6761,6791,6531,6791,5001,679
2024-01-181,6511,6691,6511,6679001,667
2024-01-171,6611,6611,6571,6576001,657
2024-01-161,6651,6651,6591,6655001,665
2024-01-151,6871,6871,6631,6649001,664
2024-01-121,6631,6881,6631,6882001,688
2024-01-111,6801,6801,6661,6687001,668
2024-01-101,6861,6861,6501,6741,5001,674
2024-01-091,6901,6931,6901,6905001,690
2024-01-051,6771,6961,6771,6962,0001,696
2024-01-041,6891,7061,6871,6882,9001,688

分割・併合履歴 : [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株