5990 (株)スーパーツール の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-17---1,935-1,935
2025-02-141,9351,9351,9351,9355001,935
2025-02-131,9331,9351,9331,9354001,935
2025-02-121,9331,9331,9331,9331,6001,933
2025-02-101,9331,9341,9331,9338001,933
2025-02-071,9341,9341,9331,9332001,933
2025-02-061,9311,9311,9311,9312001,931
2025-02-05---1,931-1,931
2025-02-041,9301,9311,9301,9314001,931
2025-02-031,9291,9291,9291,9295001,929
2025-01-311,9701,9701,9501,9502001,950
2025-01-301,9741,9741,9741,9741001,974
2025-01-291,9611,9611,9611,9611001,961
2025-01-281,9451,9611,9301,9611,5001,961
2025-01-271,9311,9311,9311,9311001,931
2025-01-241,9281,9311,9051,9312,8001,931
2025-01-231,9301,9501,9131,9282,9001,928
2025-01-221,9501,9501,9271,9491,1001,949
2025-01-211,9021,9891,9021,98013,3001,980
2025-01-201,9982,1351,9542,02217,2002,022
2025-01-171,9741,9741,9401,9712,1001,971
2025-01-161,9201,9341,9201,9347001,934
2025-01-151,9041,9391,9041,9154,4001,915
2025-01-141,9091,9091,9011,9071,1001,907
2025-01-101,9001,9001,9001,9007001,900
2025-01-091,9001,9011,9001,9018001,901
2025-01-081,9051,9051,9001,9008001,900
2025-01-071,9141,9141,9141,9141001,914
2025-01-061,9161,9161,9021,9141,4001,914

分割・併合履歴 : [2018-09-12]1株→0.2株