6809 TOA(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
2024-05-211,0921,0931,0751,07733,8001,077
2024-05-201,0911,0981,0861,09244,8001,092
2024-05-171,0801,0871,0771,08528,2001,085
2024-05-161,1161,1201,0831,08857,4001,088
2024-05-151,1311,1361,1161,11625,7001,116
2024-05-141,1411,1441,1251,12535,0001,125
2024-05-131,1251,1411,1241,14154,1001,141
2024-05-101,1401,1421,1141,12659,6001,126
2024-05-091,1391,1471,1351,14044,0001,140
2024-05-081,1551,1611,1311,13193,1001,131
2024-05-071,1621,1711,1301,158287,7001,158
2024-05-021,1961,2311,1941,221283,1001,221
2024-05-011,1481,1681,1431,16862,8001,168
2024-04-301,1351,1501,1261,15052,9001,150
2024-04-261,1081,1311,1071,12617,4001,126
2024-04-251,1241,1241,1081,11426,8001,114
2024-04-241,1201,1301,1171,12435,2001,124
2024-04-231,1151,1151,0961,10920,0001,109
2024-04-221,0961,1021,0841,09834,6001,098
2024-04-191,1011,1041,0681,07939,0001,079
2024-04-181,0991,1121,0961,10513,5001,105
2024-04-171,1181,1181,0921,09324,8001,093
2024-04-161,1251,1331,1101,11327,3001,113
2024-04-151,1241,1411,1171,13922,7001,139
2024-04-121,1231,1371,1231,13230,8001,132
2024-04-111,1111,1211,1081,11817,6001,118
2024-04-101,1261,1301,1201,12010,8001,120
2024-04-091,1241,1301,1201,12926,5001,129
2024-04-081,1111,1291,1111,12326,4001,123
2024-04-051,1171,1211,1061,11519,1001,115
2024-04-041,1321,1321,1161,12232,4001,122
2024-04-031,1211,1421,1211,13230,2001,132
2024-04-021,1441,1451,1221,12532,5001,125
2024-04-011,1791,1811,1411,14728,6001,147
2024-03-291,1531,1731,1511,17325,6001,173
2024-03-281,1721,1791,1541,15532,4001,155
2024-03-271,1801,1991,1771,19664,6001,196
2024-03-261,1531,1711,1491,16625,9001,166
2024-03-251,1741,1741,1511,15133,8001,151
2024-03-221,1701,1791,1631,17437,9001,174
2024-03-211,1741,1771,1661,16840,7001,168
2024-03-191,1601,1641,1441,16442,8001,164
2024-03-181,1531,1601,1461,15751,7001,157
2024-03-151,1351,1531,1321,14053,4001,140
2024-03-141,1221,1361,1181,13629,2001,136
2024-03-131,1341,1351,1101,11123,2001,111
2024-03-121,1131,1331,1011,13345,0001,133
2024-03-111,1441,1471,1131,12345,7001,123
2024-03-081,1341,1491,1241,14955,3001,149
2024-03-071,1351,1421,1301,13832,1001,138
2024-03-061,1231,1331,1201,13136,2001,131
2024-03-051,1131,1261,1031,12031,3001,120
2024-03-041,1251,1251,1001,11341,6001,113
2024-03-011,1211,1221,1131,11522,2001,115
2024-02-291,1341,1341,1151,12128,9001,121
2024-02-281,1401,1431,1321,13424,2001,134
2024-02-271,1301,1441,1301,13724,0001,137
2024-02-261,1491,1531,1331,13336,6001,133
2024-02-221,1491,1491,1271,14868,4001,148
2024-02-211,1291,1391,1231,13932,1001,139
2024-02-201,1301,1421,1291,12933,9001,129
2024-02-191,1111,1281,1051,12836,7001,128
2024-02-161,0931,1141,0921,11148,7001,111
2024-02-151,1111,1111,0851,08930,6001,089
2024-02-141,1061,1061,0821,09033,3001,090
2024-02-131,1001,1141,0951,10838,9001,108
2024-02-091,0981,0991,0851,08839,9001,088
2024-02-081,1151,1151,0851,09854,0001,098
2024-02-071,1201,1301,1081,12540,8001,125
2024-02-061,1481,1481,1211,12153,0001,121
2024-02-051,2121,2141,1441,148142,4001,148
2024-02-021,1551,1601,1291,15280,0001,152
2024-02-011,1491,1491,1381,14430,5001,144
2024-01-311,1541,1541,1321,15333,4001,153
2024-01-301,1371,1581,1361,14834,8001,148
2024-01-291,1091,1411,1091,13650,5001,136
2024-01-261,1091,1151,1021,10932,8001,109
2024-01-251,0991,1121,0991,10728,1001,107
2024-01-241,1061,1071,0991,10120,0001,101
2024-01-231,1181,1191,1061,10620,2001,106
2024-01-221,1111,1181,1071,11537,7001,115
2024-01-191,0961,0991,0881,09725,8001,097
2024-01-181,0811,0971,0781,09123,5001,091
2024-01-171,0891,1031,0811,08133,9001,081
2024-01-161,1181,1181,0881,08925,9001,089
2024-01-151,1101,1251,1101,11921,9001,119
2024-01-121,1151,1221,1001,10832,8001,108
2024-01-111,1101,1191,1051,11038,6001,110
2024-01-101,1051,1101,0911,10243,8001,102
2024-01-091,0941,1071,0901,10470,5001,104
2024-01-051,0671,0801,0601,07574,2001,075
2024-01-041,0451,0671,0371,06264,2001,062

分割・併合履歴 : [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株