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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,023 | 1,235 | 896 | 1,141 | 239,300 | 1,141 |
| 2024-04-18 | 995 | 1,065 | 980 | 1,014 | 25,000 | 1,014 |
| 2024-04-17 | 1,037 | 1,040 | 972 | 1,007 | 23,900 | 1,007 |
| 2024-04-16 | 1,083 | 1,117 | 986 | 1,021 | 35,900 | 1,021 |
| 2024-04-15 | 1,112 | 1,150 | 1,041 | 1,069 | 27,400 | 1,069 |
| 2024-04-12 | 1,257 | 1,528 | 1,101 | 1,147 | 132,000 | 1,147 |
| 2024-04-11 | 1,235 | 1,324 | 1,203 | 1,258 | 41,100 | 1,258 |
| 2024-04-10 | 1,117 | 1,407 | 1,100 | 1,325 | 246,500 | 1,325 |
| 2024-04-09 | 1,157 | 1,222 | 1,120 | 1,147 | 23,800 | 1,147 |
| 2024-04-08 | 1,048 | 1,284 | 986 | 1,101 | 121,500 | 1,101 |
| 2024-04-05 | 1,055 | 1,350 | 971 | 1,070 | 237,200 | 1,070 |
| 2024-04-04 | 1,269 | 1,295 | 1,051 | 1,078 | 101,700 | 1,078 |
| 2024-04-03 | 1,536 | 1,644 | 1,256 | 1,303 | 232,500 | 1,303 |
| 2024-04-02 | 1,650 | 1,807 | 1,390 | 1,656 | 371,400 | 1,656 |
| 2024-04-01 | 1,256 | 1,586 | 1,256 | 1,586 | 223,900 | 1,586 |
| 2024-03-29 | 980 | 1,310 | 961 | 1,286 | 164,400 | 1,286 |
| 2024-03-28 | 995 | 1,050 | 962 | 1,010 | 61,000 | 1,010 |
| 2024-03-27 | 943 | 1,107 | 905 | 1,025 | 141,500 | 1,025 |
| 2024-03-26 | 813 | 974 | 813 | 958 | 67,100 | 958 |
| 2024-03-25 | 800 | 835 | 786 | 828 | 11,400 | 828 |
| 2024-03-22 | 857 | 903 | 810 | 815 | 47,200 | 815 |
| 2024-03-21 | 710 | 857 | 710 | 857 | 42,200 | 857 |
| 2024-03-19 | 700 | 710 | 698 | 707 | 7,200 | 707 |
| 2024-03-18 | 677 | 710 | 677 | 701 | 13,700 | 701 |
| 2024-03-15 | 666 | 682 | 666 | 682 | 700 | 682 |
| 2024-03-14 | - | - | - | 703 | - | 703 |
| 2024-03-13 | - | - | - | 703 | - | 703 |
| 2024-03-12 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2024-03-11 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-03-08 | 680 | 718 | 680 | 717 | 14,000 | 717 |
| 2024-03-07 | 649 | 681 | 649 | 681 | 20,700 | 681 |
| 2024-03-06 | 625 | 650 | 625 | 649 | 11,100 | 649 |
| 2024-03-05 | 619 | 619 | 619 | 619 | 6,400 | 619 |
| 2024-03-04 | 618 | 630 | 618 | 619 | 2,200 | 619 |
| 2024-03-01 | 607 | 607 | 595 | 598 | 2,400 | 598 |
| 2024-02-29 | 598 | 608 | 590 | 608 | 3,900 | 608 |
| 2024-02-28 | 570 | 591 | 570 | 589 | 1,400 | 589 |
| 2024-02-27 | 576 | 580 | 569 | 580 | 3,400 | 580 |
| 2024-02-26 | 584 | 588 | 557 | 575 | 9,100 | 575 |
| 2024-02-22 | 579 | 617 | 572 | 590 | 4,500 | 590 |
| 2024-02-21 | 578 | 582 | 578 | 578 | 600 | 578 |
| 2024-02-20 | 576 | 615 | 560 | 582 | 7,400 | 582 |
| 2024-02-19 | 575 | 578 | 555 | 577 | 4,800 | 577 |
| 2024-02-16 | 526 | 565 | 526 | 565 | 1,900 | 565 |
| 2024-02-15 | - | - | - | 566 | - | 566 |
| 2024-02-14 | 558 | 566 | 558 | 566 | 200 | 566 |
| 2024-02-13 | 578 | 586 | 568 | 568 | 1,200 | 568 |
| 2024-02-09 | 574 | 583 | 574 | 583 | 1,000 | 583 |
| 2024-02-08 | 586 | 586 | 575 | 575 | 800 | 575 |
| 2024-02-07 | 577 | 593 | 577 | 592 | 600 | 592 |
| 2024-02-06 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2024-02-05 | 589 | 592 | 589 | 592 | 300 | 592 |
| 2024-02-02 | - | - | - | 579 | - | 579 |
| 2024-02-01 | 579 | 589 | 579 | 579 | 1,500 | 579 |
| 2024-01-31 | 569 | 570 | 569 | 570 | 900 | 570 |
| 2024-01-30 | - | - | - | 570 | - | 570 |
| 2024-01-29 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2024-01-26 | 575 | 580 | 575 | 580 | 400 | 580 |
| 2024-01-25 | 571 | 571 | 571 | 571 | 200 | 571 |
| 2024-01-24 | 568 | 575 | 561 | 571 | 2,800 | 571 |
| 2024-01-23 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2024-01-22 | 562 | 564 | 548 | 557 | 3,200 | 557 |
| 2024-01-19 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2024-01-18 | 544 | 575 | 544 | 566 | 3,600 | 566 |
| 2024-01-17 | 548 | 556 | 548 | 550 | 2,300 | 550 |
| 2024-01-16 | - | - | - | 550 | - | 550 |
| 2024-01-15 | 549 | 550 | 538 | 550 | 1,200 | 550 |
| 2024-01-12 | 548 | 548 | 545 | 545 | 800 | 545 |
| 2024-01-11 | 546 | 558 | 531 | 551 | 1,700 | 551 |
| 2024-01-10 | 544 | 552 | 544 | 552 | 900 | 552 |
| 2024-01-09 | 530 | 550 | 523 | 540 | 1,300 | 540 |
| 2024-01-05 | 549 | 554 | 540 | 540 | 800 | 540 |
| 2024-01-04 | 548 | 555 | 530 | 555 | 2,200 | 555 |
分割・併合履歴 ： なし
