1. HOME >
  2. 株価時系列 >
  3. 7894 >
  4. 2021年

7894 丸東産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0302,0602,0302,0506002,050
2021-12-29---2,030-2,030
2021-12-28---2,030-2,030
2021-12-272,0302,0302,0302,0301002,030
2021-12-242,0302,0302,0302,0301002,030
2021-12-232,0262,0262,0262,0265002,026
2021-12-22---2,035-2,035
2021-12-212,0252,0352,0252,0353002,035
2021-12-202,0252,0252,0252,0252002,025
2021-12-172,0202,0202,0202,0202,3002,020
2021-12-162,0232,0232,0232,0231002,023
2021-12-152,0402,0402,0142,0143002,014
2021-12-142,0652,0652,0502,0502002,050
2021-12-13---2,066-2,066
2021-12-102,0802,0802,0662,0661,7002,066
2021-12-09---2,080-2,080
2021-12-082,0792,0802,0792,0802002,080
2021-12-072,0512,0512,0512,0511002,051
2021-12-06---2,065-2,065
2021-12-032,0642,0652,0642,0653002,065
2021-12-022,0522,0522,0522,0521002,052
2021-12-01---2,051-2,051
2021-11-302,0502,0512,0502,0516002,051
2021-11-29---2,092-2,092
2021-11-262,0922,0922,0922,0921,1002,092
2021-11-252,0992,0992,0912,0913002,091
2021-11-24---2,109-2,109
2021-11-22---2,109-2,109
2021-11-19---2,109-2,109
2021-11-18---2,109-2,109
2021-11-172,1092,1092,1092,1091002,109
2021-11-162,1002,1002,1002,1004002,100
2021-11-152,1102,1102,1092,1097002,109
2021-11-122,0602,0602,0602,0608002,060
2021-11-112,1102,1102,1002,1001,5002,100
2021-11-10---2,139-2,139
2021-11-09---2,139-2,139
2021-11-082,1392,1392,1392,1391002,139
2021-11-05---2,119-2,119
2021-11-04---2,119-2,119
2021-11-022,1202,1202,1192,1192002,119
2021-11-01---2,147-2,147
2021-10-29---2,147-2,147
2021-10-28---2,147-2,147
2021-10-27---2,147-2,147
2021-10-262,1472,1472,1472,1472002,147
2021-10-25---2,120-2,120
2021-10-222,1202,1202,1202,1204002,120
2021-10-212,1292,1292,1272,1275002,127
2021-10-202,1412,1412,1292,1293002,129
2021-10-19---2,150-2,150
2021-10-182,1502,1502,1502,1501002,150
2021-10-152,1352,1502,1352,1366002,136
2021-10-142,1502,1502,1502,1503002,150
2021-10-132,1502,1502,1502,1503002,150
2021-10-122,1172,1402,1172,1404002,140
2021-10-112,1212,1212,1172,1174002,117
2021-10-082,1202,1202,1202,1202002,120
2021-10-072,1202,1202,1202,1202002,120
2021-10-062,1252,1252,1202,1202002,120
2021-10-052,1292,1392,1282,1288002,128
2021-10-04---2,143-2,143
2021-10-012,1422,1432,1422,1433002,143
2021-09-302,1422,1422,1422,1421,0002,142
2021-09-292,1402,1402,1402,1405002,140
2021-09-282,1432,1432,1432,1432002,143
2021-09-272,1282,1282,1282,1282002,128
2021-09-242,1262,1262,1262,1262002,126
2021-09-22---2,138-2,138
2021-09-212,1382,1382,1382,1383002,138
2021-09-17---2,140-2,140
2021-09-162,1502,1502,1402,1403002,140
2021-09-15---2,150-2,150
2021-09-142,1502,1502,1502,1501002,150
2021-09-13---2,120-2,120
2021-09-10---2,120-2,120
2021-09-09---2,120-2,120
2021-09-08---2,120-2,120
2021-09-072,1252,1252,1202,1202002,120
2021-09-06---2,120-2,120
2021-09-032,1202,1202,1202,1202002,120
2021-09-02---2,153-2,153
2021-09-01---2,153-2,153
2021-08-31---2,153-2,153
2021-08-30---2,153-2,153
2021-08-27---2,153-2,153
2021-08-262,1532,1532,1532,1532002,153
2021-08-25---2,110-2,110
2021-08-242,1102,1102,1102,1101002,110
2021-08-232,1002,1022,1002,1025002,102
2021-08-20---2,132-2,132
2021-08-19---2,132-2,132
2021-08-18---2,132-2,132
2021-08-172,1502,1502,1322,1322002,132
2021-08-16---2,140-2,140
2021-08-132,1402,1402,1402,1404002,140
2021-08-122,1602,1602,1602,1601002,160
2021-08-11---2,160-2,160
2021-08-10---2,160-2,160
2021-08-06---2,160-2,160
2021-08-052,1602,1602,1602,1602002,160
2021-08-04---2,161-2,161
2021-08-03---2,161-2,161
2021-08-02---2,161-2,161
2021-07-302,1612,1612,1612,1611002,161
2021-07-29---2,175-2,175
2021-07-282,1752,1752,1752,1754002,175
2021-07-27---2,188-2,188
2021-07-262,1882,1882,1882,1883002,188
2021-07-212,1892,1892,1882,1882002,188
2021-07-202,1702,1702,1702,1701002,170
2021-07-192,1902,1902,1902,1901,0002,190
2021-07-162,1702,1702,1702,1701002,170
2021-07-152,1812,1812,1802,1806002,180
2021-07-142,2202,2202,1762,2002,1002,200
2021-07-132,2502,2512,2502,2513002,251
2021-07-122,2532,2532,2532,2531002,253
2021-07-092,2602,2602,2602,2601002,260
2021-07-08---2,262-2,262
2021-07-07---2,262-2,262
2021-07-062,2622,2622,2622,2623002,262
2021-07-05---2,250-2,250
2021-07-02---2,250-2,250
2021-07-01---2,250-2,250
2021-06-302,2702,2702,2502,2501,1002,250
2021-06-292,2712,2712,2702,2705002,270
2021-06-282,2902,2902,2902,2905002,290
2021-06-252,2842,2842,2842,2843002,284
2021-06-242,2842,2842,2842,2841002,284
2021-06-23---2,280-2,280
2021-06-222,2802,2802,2802,2801002,280
2021-06-212,2502,2502,2502,2501002,250
2021-06-182,2312,2792,2312,2792002,279
2021-06-172,2312,2312,2312,2311002,231
2021-06-162,2792,2792,2792,2791002,279
2021-06-152,2792,2792,2792,2791002,279
2021-06-14---2,240-2,240
2021-06-112,2402,2402,2402,2401002,240
2021-06-10---2,240-2,240
2021-06-09---2,240-2,240
2021-06-08---2,240-2,240
2021-06-07---2,240-2,240
2021-06-042,2402,2402,2402,2401,9002,240
2021-06-032,2602,2602,2602,2602002,260
2021-06-02---2,266-2,266
2021-06-012,2662,2662,2662,2662002,266
2021-05-312,2622,2622,2622,2621002,262
2021-05-28---2,262-2,262
2021-05-272,2622,2622,2622,2621002,262
2021-05-262,2532,2622,2532,2625002,262
2021-05-25---2,212-2,212
2021-05-242,2122,2132,2122,2123002,212
2021-05-212,2422,2422,2102,2101,4002,210
2021-05-20---2,242-2,242
2021-05-192,2422,2422,2422,2421,5002,242
2021-05-18---2,242-2,242
2021-05-172,2422,2422,2422,2421002,242
2021-05-142,2502,2502,2412,2412002,241
2021-05-132,2622,2622,2512,2518002,251
2021-05-122,2752,2752,2682,2681,1002,268
2021-05-112,2802,2802,2802,2802002,280
2021-05-102,2802,2802,2802,2805002,280
2021-05-072,3002,3002,2802,2879002,287
2021-05-062,2722,2802,2722,2805002,280
2021-04-302,2942,2942,2712,2712002,271
2021-04-282,3002,3002,3002,3002002,300
2021-04-272,2692,3002,2692,3001,3002,300
2021-04-262,2552,2622,2552,2596002,259
2021-04-23---2,320-2,320
2021-04-222,3202,3202,3202,3201002,320
2021-04-212,3002,3002,3002,3001002,300
2021-04-20---2,300-2,300
2021-04-192,2702,3002,2702,3001,7002,300
2021-04-162,2552,2702,2552,2702002,270
2021-04-152,2352,2452,2352,2456002,245
2021-04-14---2,198-2,198
2021-04-13---2,198-2,198
2021-04-122,1982,1982,1982,1981002,198
2021-04-092,1982,1982,1982,1981002,198
2021-04-08---2,198-2,198
2021-04-072,1982,1982,1982,1982002,198
2021-04-062,1922,1982,1922,1988002,198
2021-04-05---2,192-2,192
2021-04-02---2,192-2,192
2021-04-012,1922,1922,1922,1921002,192
2021-03-31---2,190-2,190
2021-03-30---2,190-2,190
2021-03-292,1882,1902,1882,1903002,190
2021-03-262,1702,1702,1702,1702002,170
2021-03-252,1702,1702,1702,1701002,170
2021-03-242,1902,1902,1502,1701,3002,170
2021-03-23---2,192-2,192
2021-03-22---2,192-2,192
2021-03-19---2,192-2,192
2021-03-182,1532,1922,1532,1922002,192
2021-03-172,1502,1502,1502,1501002,150
2021-03-162,1602,1602,1602,1601002,160
2021-03-152,1652,1652,1522,1523002,152
2021-03-122,1522,1522,1522,1521002,152
2021-03-11---2,165-2,165
2021-03-102,1652,1652,1652,1651002,165
2021-03-09---2,155-2,155
2021-03-08---2,155-2,155
2021-03-05---2,155-2,155
2021-03-042,1622,1622,1552,1554002,155
2021-03-03---2,162-2,162
2021-03-022,1622,1622,1622,1627002,162
2021-03-01---2,166-2,166
2021-02-262,1662,1662,1662,1661002,166
2021-02-252,1802,1802,1702,1703002,170
2021-02-242,1872,2202,1802,2201,0002,220
2021-02-22---2,190-2,190
2021-02-192,1952,1952,1902,1902002,190
2021-02-182,1952,1952,1952,1956002,195
2021-02-172,2002,2402,2002,2402002,240
2021-02-162,2032,2032,2002,2001,8002,200
2021-02-152,2302,2302,2302,2301002,230
2021-02-122,2132,2452,2132,2455002,245
2021-02-10---2,210-2,210
2021-02-092,2152,2152,2102,2102002,210
2021-02-082,2402,2402,2402,2401002,240
2021-02-052,2232,2352,2132,2351,1002,235
2021-02-04---2,230-2,230
2021-02-032,2302,2302,2302,2301002,230
2021-02-02---2,230-2,230
2021-02-01---2,230-2,230
2021-01-29---2,230-2,230
2021-01-282,2302,2302,2302,2301002,230
2021-01-272,2582,2582,2582,2581002,258
2021-01-262,2512,2552,2512,2554002,255
2021-01-25---2,201-2,201
2021-01-22---2,201-2,201
2021-01-212,2452,2452,2012,2011,0002,201
2021-01-202,2452,2452,2002,2001,0002,200
2021-01-192,2502,2502,2502,2501002,250
2021-01-182,2302,2802,2302,2807002,280
2021-01-152,2292,2292,2212,2217002,221
2021-01-14---2,210-2,210
2021-01-132,1702,2102,1702,2105002,210
2021-01-122,1592,1652,1592,1653002,165
2021-01-082,1302,1552,1302,1559002,155
2021-01-072,1282,1282,1282,1281002,128
2021-01-06---2,122-2,122
2021-01-052,1222,1222,1222,1221002,122
2021-01-04---2,072-2,072

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