5973 (株)トーアミ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314875124875122,700512
2023-03-305005084955054,100505
2023-03-29509509501502900502
2023-03-285085115005012,800501
2023-03-275055105005094,400509
2023-03-245065124965058,700505
2023-03-234955064955061,300506
2023-03-225055074965002,900500
2023-03-205005004955001,900500
2023-03-175005004935004,800500
2023-03-164934984914981,700498
2023-03-154995004874981,700498
2023-03-14500500487487900487
2023-03-135025034915003,400500
2023-03-104935044934953,100495
2023-03-094965064955017,100501
2023-03-085005044925005,700500
2023-03-07499500499500900500
2023-03-064955064954962,500496
2023-03-034995004914914,400491
2023-03-02485494485494700494
2023-03-014904904904903,800490
2023-02-284904904874901,000490
2023-02-274944944864901,100490
2023-02-244954954944941,600494
2023-02-224934954774952,400495
2023-02-21492492492492200492
2023-02-20492492490490400490
2023-02-174974974904901,800490
2023-02-16496496491496900496
2023-02-15---491-491
2023-02-14---491-491
2023-02-134914954914911,000491
2023-02-105035034904913,300491
2023-02-095005025005021,200502
2023-02-08500503496496400496
2023-02-074965034905031,100503
2023-02-06---505-505
2023-02-034995054995054,600505
2023-02-025005044905043,500504
2023-02-014975054975044,000504
2023-01-314964974904972,300497
2023-01-304944954904901,500490
2023-01-274784984784955,400495
2023-01-26485485477477300477
2023-01-25489489485485500485
2023-01-24483483483483100483
2023-01-234824914794913,100491
2023-01-204904944864861,300486
2023-01-194904904884905,500490
2023-01-184894894814872,100487
2023-01-174944944864863,100486
2023-01-164804874774873,800487
2023-01-134794804744803,100480
2023-01-12---482-482
2023-01-114704844704825,700482
2023-01-104724724634723,300472
2023-01-064694754684724,600472
2023-01-05476476466473500473
2023-01-044764774714771,100477

分割・併合履歴 : なし