7815 東京ボード工業(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
2024-07-1971771969069241,400692
2024-07-1873073071372018,500720
2024-07-1773075172273024,200730
2024-07-1672473371272818,400728
2024-07-1272175472172638,600726
2024-07-1173474371672335,900723
2024-07-10755785712734108,500734
2024-07-09770814741750109,900750
2024-07-0882082177177178,700771
2024-07-05781848747829194,700829
2024-07-04781885760805429,000805
2024-07-03781871743748485,300748
2024-07-02724724643721163,000721
2024-07-0173473470172424,800724
2024-06-2872974769371034,200710
2024-06-2778781672972986,700729
2024-06-26811909752764331,900764
2024-06-25708798708798163,500798
2024-06-2471071068769812,600698
2024-06-2174275070670722,000707
2024-06-2085485475675681,900756
2024-06-19703854691854120,800854
2024-06-187197247007046,100704
2024-06-177407407137271,600727
2024-06-147147427147277,200727
2024-06-1368873668872912,600729
2024-06-126937066856967,800696
2024-06-117067156937015,400701
2024-06-1070971569569710,800697
2024-06-077507507157157,800715
2024-06-0672776172774616,400746
2024-06-0576476471872916,400729
2024-06-0475777672776816,500768
2024-06-0371478071476610,100766
2024-05-3171073368671713,400717
2024-05-3075375368571523,100715
2024-05-2979179171273816,100738
2024-05-2883983978278727,400787
2024-05-2781484080383611,100836
2024-05-2480284080284019,100840
2024-05-2385285377780110,100801
2024-05-2292292284685138,900851
2024-05-2190298690292835,700928
2024-05-2082191081089721,200897
2024-05-178138478118269,200826
2024-05-168508508078284,000828
2024-05-158618618198206,800820
2024-05-148568658298528,300852
2024-05-1381485680985615,400856
2024-05-1082284080581313,600813
2024-05-0985985981281723,600817
2024-05-0886092385488926,900889
2024-05-0785090682886619,500866
2024-05-0291091585785814,300858
2024-05-019129128708959,600895
2024-04-3093394590291212,500912
2024-04-2694794791091810,100918
2024-04-251,0201,02091293242,900932
2024-04-249671,0309671,03048,4001,030
2024-04-231,0871,10096197060,400970
2024-04-221,1141,1571,0431,08545,0001,085
2024-04-191,0231,2358961,141239,3001,141
2024-04-189951,0659801,01425,0001,014
2024-04-171,0371,0409721,00723,9001,007
2024-04-161,0831,1179861,02135,9001,021
2024-04-151,1121,1501,0411,06927,4001,069
2024-04-121,2571,5281,1011,147132,0001,147
2024-04-111,2351,3241,2031,25841,1001,258
2024-04-101,1171,4071,1001,325246,5001,325
2024-04-091,1571,2221,1201,14723,8001,147
2024-04-081,0481,2849861,101121,5001,101
2024-04-051,0551,3509711,070237,2001,070
2024-04-041,2691,2951,0511,078101,7001,078
2024-04-031,5361,6441,2561,303232,5001,303
2024-04-021,6501,8071,3901,656371,4001,656
2024-04-011,2561,5861,2561,586223,9001,586
2024-03-299801,3109611,286164,4001,286
2024-03-289951,0509621,01061,0001,010
2024-03-279431,1079051,025141,5001,025
2024-03-2681397481395867,100958
2024-03-2580083578682811,400828
2024-03-2285790381081547,200815
2024-03-2171085771085742,200857
2024-03-197007106987077,200707
2024-03-1867771067770113,700701
2024-03-15666682666682700682
2024-03-14---703-703
2024-03-13---703-703
2024-03-12703703703703100703
2024-03-11707707707707100707
2024-03-0868071868071714,000717
2024-03-0764968164968120,700681
2024-03-0662565062564911,100649
2024-03-056196196196196,400619
2024-03-046186306186192,200619
2024-03-016076075955982,400598
2024-02-295986085906083,900608
2024-02-285705915705891,400589
2024-02-275765805695803,400580
2024-02-265845885575759,100575
2024-02-225796175725904,500590
2024-02-21578582578578600578
2024-02-205766155605827,400582
2024-02-195755785555774,800577
2024-02-165265655265651,900565
2024-02-15---566-566
2024-02-14558566558566200566
2024-02-135785865685681,200568
2024-02-095745835745831,000583
2024-02-08586586575575800575
2024-02-07577593577592600592
2024-02-06593593593593100593
2024-02-05589592589592300592
2024-02-02---579-579
2024-02-015795895795791,500579
2024-01-31569570569570900570
2024-01-30---570-570
2024-01-29570570570570100570
2024-01-26575580575580400580
2024-01-25571571571571200571
2024-01-245685755615712,800571
2024-01-23559559559559100559
2024-01-225625645485573,200557
2024-01-19576576576576100576
2024-01-185445755445663,600566
2024-01-175485565485502,300550
2024-01-16---550-550
2024-01-155495505385501,200550
2024-01-12548548545545800545
2024-01-115465585315511,700551
2024-01-10544552544552900552
2024-01-095305505235401,300540
2024-01-05549554540540800540
2024-01-045485555305552,200555

分割・併合履歴 : なし