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
2024-07-22---1,967-1,967
2024-07-19---1,967-1,967
2024-07-18---1,967-1,967
2024-07-171,9671,9671,9671,9671001,967
2024-07-16---1,968-1,968
2024-07-12---1,968-1,968
2024-07-111,9681,9681,9681,9681001,968
2024-07-101,9951,9951,9731,9732001,973
2024-07-09---1,985-1,985
2024-07-081,9781,9851,9781,9852001,985
2024-07-051,9781,9781,9781,9781001,978
2024-07-041,9781,9781,9701,9702001,970
2024-07-031,9781,9781,9781,9781001,978
2024-07-02---2,004-2,004
2024-07-01---2,004-2,004
2024-06-28---2,004-2,004
2024-06-27---2,004-2,004
2024-06-262,0042,0042,0042,0048002,004
2024-06-25---1,964-1,964
2024-06-24---1,964-1,964
2024-06-21---1,964-1,964
2024-06-201,9641,9641,9641,9641001,964
2024-06-19---1,950-1,950
2024-06-181,9501,9501,9501,9505001,950
2024-06-171,9501,9501,9501,9501001,950
2024-06-141,9511,9511,9511,9511001,951
2024-06-131,9781,9781,9551,9552001,955
2024-06-12---1,980-1,980
2024-06-11---1,980-1,980
2024-06-10---1,980-1,980
2024-06-07---1,980-1,980
2024-06-06---1,980-1,980
2024-06-05---1,980-1,980
2024-06-041,9801,9801,9801,9803001,980
2024-06-03---1,950-1,950
2024-05-311,9501,9501,9501,9504,0001,950
2024-05-301,9511,9511,9501,9506001,950
2024-05-291,9601,9611,9601,9606001,960
2024-05-28---1,970-1,970
2024-05-271,9701,9701,9701,9701001,970
2024-05-24---1,970-1,970
2024-05-231,9741,9741,9701,9702001,970
2024-05-22---1,995-1,995
2024-05-21---1,995-1,995
2024-05-20---1,995-1,995
2024-05-17---1,995-1,995
2024-05-16---1,995-1,995
2024-05-151,9951,9951,9951,9951001,995
2024-05-14---1,998-1,998
2024-05-13---1,998-1,998
2024-05-101,9981,9981,9981,9981001,998
2024-05-09---1,971-1,971
2024-05-081,9711,9711,9711,9713001,971
2024-05-071,9801,9801,9801,9801001,980
2024-05-02---1,980-1,980
2024-05-01---1,980-1,980
2024-04-301,9902,0101,9902,0102002,010
2024-04-261,9801,9801,9801,9801001,980
2024-04-252,0002,0002,0002,0001002,000
2024-04-24---2,000-2,000
2024-04-232,0002,0002,0002,0001002,000
2024-04-22---1,970-1,970
2024-04-191,9901,9901,9701,9709001,970
2024-04-18---1,980-1,980
2024-04-171,9801,9801,9801,9802001,980
2024-04-161,9811,9811,9801,9802001,980
2024-04-152,0032,0031,9801,9801,1001,980
2024-04-122,0012,0012,0012,0011002,001
2024-04-11---2,000-2,000
2024-04-102,0262,0262,0002,0007002,000
2024-04-092,0422,0422,0422,0421002,042
2024-04-08---2,017-2,017
2024-04-05---2,017-2,017
2024-04-04---2,017-2,017
2024-04-032,0172,0172,0172,0172002,017
2024-04-022,0172,0172,0172,0171002,017
2024-04-012,0172,0172,0172,0171,0002,017
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
2024-03-252,0212,0212,0202,0217002,021
2024-03-222,0492,0492,0492,0493,0002,049
2024-03-212,0492,0492,0492,0492002,049
2024-03-19---2,015-2,015
2024-03-182,0152,0152,0152,0151002,015
2024-03-152,0502,0502,0502,0501002,050
2024-03-14---2,026-2,026
2024-03-132,0262,0262,0262,0265002,026
2024-03-122,0102,0102,0102,0101002,010
2024-03-112,0262,0262,0262,0262002,026
2024-03-08---2,031-2,031
2024-03-07---2,031-2,031
2024-03-062,0312,0312,0312,0311002,031
2024-03-052,0312,0312,0312,0311002,031
2024-03-042,0312,0312,0312,0312002,031
2024-03-01---2,031-2,031
2024-02-29---2,031-2,031
2024-02-282,0502,0502,0312,0312002,031
2024-02-272,0802,0802,0802,0803002,080
2024-02-262,0102,0302,0102,0304002,030
2024-02-222,0102,0102,0102,0101002,010
2024-02-212,0032,0202,0032,0209002,020
2024-02-202,0102,0102,0102,0101002,010
2024-02-19---2,005-2,005
2024-02-16---2,005-2,005
2024-02-15---2,005-2,005
2024-02-142,0052,0052,0052,0051002,005
2024-02-132,0032,0052,0032,0058002,005
2024-02-092,0072,0072,0062,0062002,006
2024-02-08---2,013-2,013
2024-02-072,0222,0222,0132,0132002,013
2024-02-062,0132,0142,0132,0142002,014
2024-02-052,0132,0132,0132,0131,2002,013
2024-02-022,0132,0132,0132,0131002,013
2024-02-01---2,022-2,022
2024-01-31---2,022-2,022
2024-01-30---2,022-2,022
2024-01-292,0222,0222,0222,0226002,022
2024-01-262,0082,0082,0082,0081002,008
2024-01-252,0002,0002,0002,0001002,000
2024-01-24---2,000-2,000
2024-01-232,0002,0002,0002,0002002,000
2024-01-221,9981,9981,9981,9981001,998
2024-01-192,0012,0012,0002,0004002,000
2024-01-182,0002,0002,0002,0001002,000
2024-01-17---2,017-2,017
2024-01-161,9802,0171,9622,0171,8002,017
2024-01-152,0002,0001,9801,9851,4001,985
2024-01-12---2,044-2,044
2024-01-112,0442,0442,0442,0445002,044
2024-01-102,0232,0342,0232,0344002,034
2024-01-092,0272,0272,0272,0271002,027
2024-01-052,0212,0242,0052,0244002,024
2024-01-042,0002,0002,0002,0003002,000

分割・併合履歴 : [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株