6502 (株)東芝 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
2023-06-094,5604,5604,5264,5262,562,4004,526
2023-06-084,5204,5504,5164,5403,344,3004,540
2023-06-074,5174,5204,4874,5162,670,9004,516
2023-06-064,5124,5214,5054,5101,245,6004,510
2023-06-054,4974,5274,4944,5271,792,4004,527
2023-06-024,4944,4984,4854,4901,652,9004,490
2023-06-014,4984,5034,4904,4981,694,1004,498
2023-05-314,5004,5004,4854,4993,868,9004,499
2023-05-304,4904,5024,4844,497917,5004,497
2023-05-294,5034,5064,4844,4881,295,9004,488
2023-05-264,4904,5014,4834,4901,369,9004,490
2023-05-254,4904,4984,4864,4861,052,3004,486
2023-05-244,4904,4974,4854,4941,147,9004,494
2023-05-234,5004,5034,4854,4941,361,5004,494
2023-05-224,4994,5044,4834,488970,6004,488
2023-05-194,5014,5104,4824,4991,581,9004,499
2023-05-184,4934,5184,4924,4961,919,1004,496
2023-05-174,4664,4794,4624,4772,060,4004,477
2023-05-164,4524,4804,4474,4722,326,3004,472
2023-05-154,4204,4504,4204,4372,579,5004,437
2023-05-124,4004,4174,3844,3841,983,2004,384
2023-05-114,4144,4194,4024,4041,352,6004,404
2023-05-104,4304,4314,4034,4071,711,0004,407
2023-05-094,4274,4514,4234,4351,230,1004,435
2023-05-084,4114,4274,4084,4271,542,1004,427
2023-05-024,4174,4214,4124,4151,229,0004,415
2023-05-014,4054,4174,3984,4071,155,6004,407
2023-04-284,4114,4124,3994,4001,800,8004,400
2023-04-274,3934,4134,3824,4041,453,8004,404
2023-04-264,4064,4134,4004,4031,676,8004,403
2023-04-254,4184,4264,4134,4161,025,4004,416
2023-04-244,4114,4254,4104,4151,015,6004,415
2023-04-214,4104,4184,4034,4091,302,4004,409
2023-04-204,4084,4154,3954,4022,434,4004,402
2023-04-194,4264,4284,4064,4132,488,6004,413
2023-04-184,4294,4334,4214,4222,083,4004,422
2023-04-174,4284,4344,4214,4241,417,5004,424
2023-04-144,4294,4344,4244,4302,769,5004,430
2023-04-134,4304,4314,4244,4272,152,7004,427
2023-04-124,4314,4374,4254,4291,763,1004,429
2023-04-114,4264,4344,4244,4261,447,0004,426
2023-04-104,4264,4374,4194,4201,573,9004,420
2023-04-074,4394,4444,4224,4291,277,0004,429
2023-04-064,4204,4424,4164,4402,339,5004,440
2023-04-054,4524,4594,3984,4184,437,8004,418
2023-04-044,4564,4634,4454,4632,891,4004,463
2023-04-034,4554,4634,4434,4602,180,9004,460
2023-03-314,4444,4514,4354,4452,179,9004,445
2023-03-304,4184,4534,4054,4343,142,8004,434
2023-03-294,3934,4224,3834,4222,997,4004,422
2023-03-284,3594,3874,3434,3792,352,6004,379
2023-03-274,4054,4204,3574,3574,480,2004,357
2023-03-244,4834,4834,3854,39011,283,3004,390
2023-03-234,2104,2294,1794,2131,030,3004,213
2023-03-224,2534,2624,2124,2221,293,6004,222
2023-03-204,2354,2364,1804,1941,123,1004,194
2023-03-174,1774,2514,1684,2511,700,2004,251
2023-03-164,1384,2404,1384,2283,219,3004,228
2023-03-154,0774,1214,0634,103981,9004,103
2023-03-144,1014,1074,0234,0452,341,2004,045
2023-03-134,1654,1734,1344,1501,122,1004,150
2023-03-104,1924,2304,1844,1842,078,9004,184
2023-03-094,2824,3004,2574,2611,177,5004,261
2023-03-084,2304,2904,2264,282844,5004,282
2023-03-074,2504,2544,2324,246895,6004,246
2023-03-064,2444,2574,2354,253889,1004,253
2023-03-034,2114,2314,1984,2171,502,8004,217
2023-03-024,1504,1934,1364,1741,106,0004,174
2023-03-014,1804,1904,0934,1472,136,5004,147
2023-02-284,1804,2694,1574,2172,645,5004,217
2023-02-274,1434,1964,1274,1802,096,0004,180
2023-02-244,2774,2824,2464,2581,483,8004,258
2023-02-224,2754,2824,2314,2671,924,9004,267
2023-02-214,3394,3444,3114,3111,516,3004,311
2023-02-204,3414,3424,3224,337923,9004,337
2023-02-174,3254,3624,3254,3401,336,4004,340
2023-02-164,4104,4224,3334,3552,098,0004,355
2023-02-154,3964,4884,3964,4102,623,7004,410
2023-02-144,5064,5114,4714,4861,492,8004,486
2023-02-134,5324,5334,4924,5052,019,3004,505
2023-02-104,5754,6034,5524,5522,445,7004,552
2023-02-094,4994,6224,4744,6054,555,2004,605
2023-02-084,6504,7284,6214,6394,988,0004,639
2023-02-074,4714,5094,4644,5041,647,3004,504
2023-02-064,4154,4694,4044,4511,589,2004,451
2023-02-034,4834,4854,4484,4541,298,9004,454
2023-02-024,5014,5424,4704,4991,920,5004,499
2023-02-014,4774,5034,4654,4881,465,6004,488
2023-01-314,4824,4944,4474,4591,540,4004,459
2023-01-304,4904,5074,4654,4871,401,5004,487
2023-01-274,4944,5034,4844,5001,150,2004,500
2023-01-264,5304,5404,4974,5081,271,3004,508
2023-01-254,5364,5514,5254,5391,203,1004,539
2023-01-244,5074,6154,4924,5402,457,1004,540
2023-01-234,5384,5444,4844,4851,567,9004,485
2023-01-204,5124,5424,5044,5291,064,7004,529
2023-01-194,5204,5554,5154,542882,3004,542
2023-01-184,5404,5734,5224,5551,010,9004,555
2023-01-174,5034,5254,4924,517813,7004,517
2023-01-164,5264,5364,4954,500931,3004,500
2023-01-134,5204,5714,5204,5581,046,5004,558
2023-01-124,5524,5774,5284,543921,8004,543
2023-01-114,5484,5794,5274,5581,190,8004,558
2023-01-104,5934,6094,5374,5491,241,3004,549
2023-01-064,5504,6614,5314,6051,299,6004,605
2023-01-054,5634,5954,5484,5601,629,5004,560
2023-01-044,5694,6154,5494,5631,359,3004,563

分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株