7894 丸東産業(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 |
---|---|---|---|---|---|---|
2024-03-29 | - | - | - | 2,021 | - | 2,021 |
2024-03-28 | - | - | - | 2,021 | - | 2,021 |
2024-03-27 | - | - | - | 2,021 | - | 2,021 |
2024-03-26 | - | - | - | 2,021 | - | 2,021 |
2024-03-25 | 2,021 | 2,021 | 2,020 | 2,021 | 700 | 2,021 |
2024-03-22 | 2,049 | 2,049 | 2,049 | 2,049 | 3,000 | 2,049 |
2024-03-21 | 2,049 | 2,049 | 2,049 | 2,049 | 200 | 2,049 |
2024-03-19 | - | - | - | 2,015 | - | 2,015 |
2024-03-18 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
2024-03-15 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
2024-03-14 | - | - | - | 2,026 | - | 2,026 |
2024-03-13 | 2,026 | 2,026 | 2,026 | 2,026 | 500 | 2,026 |
2024-03-12 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
2024-03-11 | 2,026 | 2,026 | 2,026 | 2,026 | 200 | 2,026 |
2024-03-08 | - | - | - | 2,031 | - | 2,031 |
2024-03-07 | - | - | - | 2,031 | - | 2,031 |
2024-03-06 | 2,031 | 2,031 | 2,031 | 2,031 | 100 | 2,031 |
2024-03-05 | 2,031 | 2,031 | 2,031 | 2,031 | 100 | 2,031 |
2024-03-04 | 2,031 | 2,031 | 2,031 | 2,031 | 200 | 2,031 |
2024-03-01 | - | - | - | 2,031 | - | 2,031 |
2024-02-29 | - | - | - | 2,031 | - | 2,031 |
2024-02-28 | 2,050 | 2,050 | 2,031 | 2,031 | 200 | 2,031 |
2024-02-27 | 2,080 | 2,080 | 2,080 | 2,080 | 300 | 2,080 |
2024-02-26 | 2,010 | 2,030 | 2,010 | 2,030 | 400 | 2,030 |
2024-02-22 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
2024-02-21 | 2,003 | 2,020 | 2,003 | 2,020 | 900 | 2,020 |
2024-02-20 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
2024-02-19 | - | - | - | 2,005 | - | 2,005 |
2024-02-16 | - | - | - | 2,005 | - | 2,005 |
2024-02-15 | - | - | - | 2,005 | - | 2,005 |
2024-02-14 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
2024-02-13 | 2,003 | 2,005 | 2,003 | 2,005 | 800 | 2,005 |
2024-02-09 | 2,007 | 2,007 | 2,006 | 2,006 | 200 | 2,006 |
2024-02-08 | - | - | - | 2,013 | - | 2,013 |
2024-02-07 | 2,022 | 2,022 | 2,013 | 2,013 | 200 | 2,013 |
2024-02-06 | 2,013 | 2,014 | 2,013 | 2,014 | 200 | 2,014 |
2024-02-05 | 2,013 | 2,013 | 2,013 | 2,013 | 1,200 | 2,013 |
2024-02-02 | 2,013 | 2,013 | 2,013 | 2,013 | 100 | 2,013 |
2024-02-01 | - | - | - | 2,022 | - | 2,022 |
2024-01-31 | - | - | - | 2,022 | - | 2,022 |
2024-01-30 | - | - | - | 2,022 | - | 2,022 |
2024-01-29 | 2,022 | 2,022 | 2,022 | 2,022 | 600 | 2,022 |
2024-01-26 | 2,008 | 2,008 | 2,008 | 2,008 | 100 | 2,008 |
2024-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
2024-01-24 | - | - | - | 2,000 | - | 2,000 |
2024-01-23 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
2024-01-22 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
2024-01-19 | 2,001 | 2,001 | 2,000 | 2,000 | 400 | 2,000 |
2024-01-18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
2024-01-17 | - | - | - | 2,017 | - | 2,017 |
2024-01-16 | 1,980 | 2,017 | 1,962 | 2,017 | 1,800 | 2,017 |
2024-01-15 | 2,000 | 2,000 | 1,980 | 1,985 | 1,400 | 1,985 |
2024-01-12 | - | - | - | 2,044 | - | 2,044 |
2024-01-11 | 2,044 | 2,044 | 2,044 | 2,044 | 500 | 2,044 |
2024-01-10 | 2,023 | 2,034 | 2,023 | 2,034 | 400 | 2,034 |
2024-01-09 | 2,027 | 2,027 | 2,027 | 2,027 | 100 | 2,027 |
2024-01-05 | 2,021 | 2,024 | 2,005 | 2,024 | 400 | 2,024 |
2024-01-04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
分割・併合履歴 : [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株