7894 丸東産業(株) 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 |
---|---|---|---|---|---|---|
2023-03-31 | - | - | - | 1,848 | - | 1,848 |
2023-03-30 | - | - | - | 1,848 | - | 1,848 |
2023-03-29 | - | - | - | 1,848 | - | 1,848 |
2023-03-28 | 1,881 | 1,888 | 1,848 | 1,848 | 600 | 1,848 |
2023-03-27 | 1,856 | 1,856 | 1,856 | 1,856 | 200 | 1,856 |
2023-03-24 | - | - | - | 1,856 | - | 1,856 |
2023-03-23 | - | - | - | 1,856 | - | 1,856 |
2023-03-22 | - | - | - | 1,856 | - | 1,856 |
2023-03-20 | - | - | - | 1,856 | - | 1,856 |
2023-03-17 | - | - | - | 1,856 | - | 1,856 |
2023-03-16 | - | - | - | 1,856 | - | 1,856 |
2023-03-15 | - | - | - | 1,856 | - | 1,856 |
2023-03-14 | 1,856 | 1,856 | 1,856 | 1,856 | 200 | 1,856 |
2023-03-13 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
2023-03-10 | - | - | - | 1,877 | - | 1,877 |
2023-03-09 | - | - | - | 1,877 | - | 1,877 |
2023-03-08 | - | - | - | 1,877 | - | 1,877 |
2023-03-07 | - | - | - | 1,877 | - | 1,877 |
2023-03-06 | - | - | - | 1,877 | - | 1,877 |
2023-03-03 | - | - | - | 1,877 | - | 1,877 |
2023-03-02 | - | - | - | 1,877 | - | 1,877 |
2023-03-01 | - | - | - | 1,877 | - | 1,877 |
2023-02-28 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
2023-02-27 | - | - | - | 1,900 | - | 1,900 |
2023-02-24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2023-02-22 | - | - | - | 1,878 | - | 1,878 |
2023-02-21 | 1,878 | 1,878 | 1,878 | 1,878 | 200 | 1,878 |
2023-02-20 | - | - | - | 1,875 | - | 1,875 |
2023-02-17 | - | - | - | 1,875 | - | 1,875 |
2023-02-16 | 1,870 | 1,875 | 1,870 | 1,875 | 200 | 1,875 |
2023-02-15 | - | - | - | 1,867 | - | 1,867 |
2023-02-14 | 1,860 | 1,867 | 1,860 | 1,867 | 300 | 1,867 |
2023-02-13 | - | - | - | 1,860 | - | 1,860 |
2023-02-10 | 1,859 | 1,860 | 1,859 | 1,860 | 200 | 1,860 |
2023-02-09 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
2023-02-08 | - | - | - | 1,855 | - | 1,855 |
2023-02-07 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
2023-02-06 | - | - | - | 1,855 | - | 1,855 |
2023-02-03 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
2023-02-02 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
2023-02-01 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
2023-01-31 | - | - | - | 1,850 | - | 1,850 |
2023-01-30 | - | - | - | 1,850 | - | 1,850 |
2023-01-27 | - | - | - | 1,850 | - | 1,850 |
2023-01-26 | 1,848 | 1,850 | 1,848 | 1,850 | 500 | 1,850 |
2023-01-25 | - | - | - | 1,835 | - | 1,835 |
2023-01-24 | - | - | - | 1,835 | - | 1,835 |
2023-01-23 | - | - | - | 1,835 | - | 1,835 |
2023-01-20 | - | - | - | 1,835 | - | 1,835 |
2023-01-19 | - | - | - | 1,835 | - | 1,835 |
2023-01-18 | - | - | - | 1,835 | - | 1,835 |
2023-01-17 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
2023-01-16 | - | - | - | 1,848 | - | 1,848 |
2023-01-13 | 1,848 | 1,848 | 1,848 | 1,848 | 200 | 1,848 |
2023-01-12 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
2023-01-11 | 1,824 | 1,824 | 1,824 | 1,824 | 3,000 | 1,824 |
2023-01-10 | - | - | - | 1,821 | - | 1,821 |
2023-01-06 | - | - | - | 1,821 | - | 1,821 |
2023-01-05 | - | - | - | 1,821 | - | 1,821 |
2023-01-04 | - | - | - | 1,821 | - | 1,821 |
分割・併合履歴 : [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株