6203 豊和工業(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
2024-05-1781982781682330,100823
2024-05-16825826807823120,000823
2024-05-15800858800830356,200830
2024-05-1480280679080647,400806
2024-05-1380380779980751,700807
2024-05-1080981379279685,100796
2024-05-0980181780180595,000805
2024-05-0879279478678615,300786
2024-05-0779279378879215,200792
2024-05-0279179278779214,600792
2024-05-0178979378879116,200791
2024-04-3080280279379330,500793
2024-04-26795805787799141,700799
2024-04-2580280379679719,000797
2024-04-2479780479780232,300802
2024-04-2379579978879627,300796
2024-04-2279179779179140,500791
2024-04-19791809780791176,200791
2024-04-1879380379180058,700800
2024-04-1780780779279384,200793
2024-04-1682682680580758,900807
2024-04-15828845822827114,400827
2024-04-1283183181881856,500818
2024-04-1180783380683172,700831
2024-04-1081682381081038,200810
2024-04-0981981980781749,600817
2024-04-0881781780981548,100815
2024-04-0580881880781690,300816
2024-04-0480280880280726,800807
2024-04-0380380679680141,900801
2024-04-0282282580180448,700804
2024-04-0183784481982074,900820
2024-03-2982083381983346,200833
2024-03-2883083281881866,300818
2024-03-2782684182684160,900841
2024-03-2683083582582534,500825
2024-03-2583384383083071,000830
2024-03-22828838813834141,100834
2024-03-2182883682682870,800828
2024-03-1983183182082485,000824
2024-03-18835845830833100,000833
2024-03-1583783782283069,500830
2024-03-1482884082683663,500836
2024-03-13849849819829120,100829
2024-03-12826841819841116,300841
2024-03-11836845816822202,200822
2024-03-08818827816824119,400824
2024-03-07810818806815129,200815
2024-03-06784807782807211,000807
2024-03-0577378477078260,600782
2024-03-0478078277477541,700775
2024-03-0177778577478066,300780
2024-02-2977277476777417,600774
2024-02-2878078377277233,700772
2024-02-2776578076578052,200780
2024-02-2676877076576536,000765
2024-02-2276876876176619,400766
2024-02-2176876875976032,300760
2024-02-2076777376576843,200768
2024-02-1975876775676565,100765
2024-02-1674875874875555,000755
2024-02-15760760740743107,000743
2024-02-1477978076776939,900769
2024-02-1376778176777967,600779
2024-02-0976777576776929,500769
2024-02-0877377476376939,700769
2024-02-0777177576777330,500773
2024-02-0677877877177419,600774
2024-02-0577278277077854,900778
2024-02-0277477476576923,600769
2024-02-0177577976676639,000766
2024-01-3177077776677733,800777
2024-01-30779779768770123,100770
2024-01-2977078376877877,800778
2024-01-2675876875776356,800763
2024-01-2575876375775834,200758
2024-01-2475676075276033,000760
2024-01-2376076575675648,500756
2024-01-2274976074975843,300758
2024-01-1974875374674850,100748
2024-01-1874474974374634,300746
2024-01-1774875574574549,200745
2024-01-1675975974874859,800748
2024-01-1575676175475938,700759
2024-01-1276376375375567,300755
2024-01-1176776976176269,600762
2024-01-1076677076376728,000767
2024-01-0976376976276739,300767
2024-01-0576677176176951,900769
2024-01-0476377075776633,300766

分割・併合履歴 : [2013-07-29]1株→0.1株