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
2024-02-221,6901,6911,6701,6918001,691
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