1. HOME >
  2. 株価時系列 >
  3. 7894 >
  4. 2023年

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
2023-12-292,0092,0092,0092,0093002,009
2023-12-282,0072,0072,0062,0062002,006
2023-12-27---1,997-1,997
2023-12-261,9971,9971,9971,9971001,997
2023-12-251,9811,9811,9811,9811001,981
2023-12-221,9851,9851,9811,9814001,981
2023-12-211,9841,9841,9841,9841,0001,984
2023-12-201,9861,9861,9841,9842001,984
2023-12-191,9961,9961,9961,9964,0001,996
2023-12-181,9961,9961,9961,9967001,996
2023-12-15---1,977-1,977
2023-12-141,9771,9771,9771,9775001,977
2023-12-13---1,973-1,973
2023-12-121,9731,9731,9731,9732001,973
2023-12-11---1,973-1,973
2023-12-081,9761,9761,9731,9733001,973
2023-12-071,9771,9871,9771,9873001,987
2023-12-061,9801,9801,9761,9763001,976
2023-12-051,9801,9801,9781,9783001,978
2023-12-041,9791,9791,9791,9791001,979
2023-12-011,9731,9731,9731,9731001,973
2023-11-301,9731,9731,9731,9731001,973
2023-11-29---1,973-1,973
2023-11-281,9981,9981,9721,9736001,973
2023-11-271,9601,9621,9601,9622,3001,962
2023-11-241,9601,9601,9601,9605001,960
2023-11-22---1,974-1,974
2023-11-211,9741,9741,9741,9742001,974
2023-11-201,9891,9901,9741,9744001,974
2023-11-17---1,987-1,987
2023-11-16---1,987-1,987
2023-11-15---1,987-1,987
2023-11-14---1,987-1,987
2023-11-131,9701,9871,9701,9873001,987
2023-11-10---1,982-1,982
2023-11-09---1,982-1,982
2023-11-08---1,982-1,982
2023-11-071,9821,9821,9821,9821001,982
2023-11-06---1,991-1,991
2023-11-02---1,970-1,970
2023-11-011,9701,9701,9701,9701001,970
2023-10-311,9901,9901,9601,9604001,960
2023-10-301,9701,9701,9701,9701001,970
2023-10-27---1,966-1,966
2023-10-261,9661,9661,9661,9661001,966
2023-10-251,9701,9701,9701,9701001,970
2023-10-24---1,970-1,970
2023-10-23---1,970-1,970
2023-10-20---1,970-1,970
2023-10-19---1,970-1,970
2023-10-181,9701,9701,9701,9702001,970
2023-10-171,9611,9611,9611,9612001,961
2023-10-161,9831,9831,9701,9705001,970
2023-10-132,0022,0101,9702,0102,0002,010
2023-10-122,0702,0702,0702,0701002,070
2023-10-11---2,050-2,050
2023-10-102,1002,1002,0502,0508002,050
2023-10-061,9991,9991,9991,9991001,999
2023-10-051,9801,9991,9801,9992001,999
2023-10-041,9641,9701,9601,9704001,970
2023-10-032,0002,0001,9751,9751,3001,975
2023-10-022,0202,0202,0032,0035002,003
2023-09-292,0202,0202,0202,0204002,020
2023-09-282,0602,0702,0602,0703002,070
2023-09-272,0552,0552,0552,0551002,055
2023-09-262,0602,0602,0502,0502002,050
2023-09-251,9922,0551,9922,0501,1002,050
2023-09-221,9801,9861,9511,9511,8001,951
2023-09-212,0222,0222,0222,0222002,022
2023-09-202,0002,0002,0002,0001002,000
2023-09-192,0002,0002,0002,0005002,000
2023-09-151,9951,9951,9951,9953001,995
2023-09-141,9581,9701,9551,9556001,955
2023-09-131,9701,9701,9701,9701001,970
2023-09-121,9701,9701,9701,9701001,970
2023-09-111,9391,9391,9391,9395001,939
2023-09-08---1,960-1,960
2023-09-071,9601,9601,9601,9601001,960
2023-09-061,9651,9791,9511,9514001,951
2023-09-05---1,995-1,995
2023-09-041,9551,9951,9551,9958001,995
2023-09-011,9501,9501,9501,9501001,950
2023-08-311,9191,9201,9191,9205001,920
2023-08-30---1,920-1,920
2023-08-29---1,920-1,920
2023-08-281,9201,9201,9201,9203001,920
2023-08-251,8911,8911,8911,8911,6001,891
2023-08-24---1,891-1,891
2023-08-231,8951,8951,8911,8915001,891
2023-08-22---1,895-1,895
2023-08-21---1,895-1,895
2023-08-18---1,895-1,895
2023-08-171,8951,8951,8951,8951001,895
2023-08-16---1,899-1,899
2023-08-15---1,899-1,899
2023-08-14---1,899-1,899
2023-08-101,8991,8991,8991,8992001,899
2023-08-091,8991,8991,8991,8991001,899
2023-08-08---1,920-1,920
2023-08-071,9201,9201,9201,9201001,920
2023-08-04---1,918-1,918
2023-08-03---1,918-1,918
2023-08-02---1,918-1,918
2023-08-011,9181,9181,9181,9182001,918
2023-07-31---1,900-1,900
2023-07-281,9001,9001,9001,9003001,900
2023-07-271,9021,9021,9021,9024001,902
2023-07-261,9021,9021,9021,9021,0001,902
2023-07-251,9011,9011,9011,9012001,901
2023-07-241,9021,9021,9011,9012001,901
2023-07-211,9021,9021,9001,9004001,900
2023-07-201,9091,9091,9021,9023001,902
2023-07-191,9051,9081,9051,9079001,907
2023-07-181,9051,9051,9051,9052001,905
2023-07-141,9031,9201,9001,9052,0001,905
2023-07-131,8911,8911,8911,8911001,891
2023-07-121,8911,8911,8911,8911001,891
2023-07-111,8921,8991,8921,8994001,899
2023-07-101,9391,9391,8921,8924001,892
2023-07-071,9011,9011,9011,9011001,901
2023-07-061,9081,9081,9001,9001,7001,900
2023-07-051,9021,9091,9021,9023001,902
2023-07-04---1,902-1,902
2023-07-031,9021,9021,9021,9022001,902
2023-06-301,9261,9261,9011,9013,1001,901
2023-06-29---1,926-1,926
2023-06-28---1,926-1,926
2023-06-27---1,926-1,926
2023-06-261,9261,9261,9261,9268001,926
2023-06-23---1,926-1,926
2023-06-22---1,926-1,926
2023-06-21---1,926-1,926
2023-06-20---1,926-1,926
2023-06-191,9261,9261,9261,9261001,926
2023-06-16---1,928-1,928
2023-06-151,9281,9281,9281,9281001,928
2023-06-14---1,928-1,928
2023-06-13---1,928-1,928
2023-06-12---1,928-1,928
2023-06-09---1,928-1,928
2023-06-08---1,928-1,928
2023-06-071,9101,9281,9101,9282001,928
2023-06-06---1,902-1,902
2023-06-051,9021,9021,9021,9021001,902
2023-06-02---1,900-1,900
2023-06-011,9001,9001,9001,9001001,900
2023-05-311,9201,9201,9201,9202001,920
2023-05-301,9201,9201,9201,9201001,920
2023-05-29---1,930-1,930
2023-05-26---1,930-1,930
2023-05-251,9301,9301,9301,9302001,930
2023-05-24---1,951-1,951
2023-05-23---1,951-1,951
2023-05-22---1,951-1,951
2023-05-19---1,951-1,951
2023-05-181,9511,9511,9511,9512001,951
2023-05-17---1,989-1,989
2023-05-16---1,989-1,989
2023-05-151,9891,9891,9891,9892001,989
2023-05-12---1,990-1,990
2023-05-11---1,990-1,990
2023-05-10---1,990-1,990
2023-05-09---1,990-1,990
2023-05-082,0002,0001,9501,9905001,990
2023-05-02---1,950-1,950
2023-05-01---1,950-1,950
2023-04-28---1,950-1,950
2023-04-27---1,950-1,950
2023-04-26---1,950-1,950
2023-04-251,9501,9501,9501,9501001,950
2023-04-241,9501,9501,9501,9501001,950
2023-04-21---1,950-1,950
2023-04-201,9501,9501,9501,9507001,950
2023-04-191,9101,9491,9091,9097001,909
2023-04-181,8801,8801,8801,8802001,880
2023-04-17---1,870-1,870
2023-04-141,9021,9021,8701,8702001,870
2023-04-131,8681,8681,8681,8681001,868
2023-04-121,9111,9111,8891,8893001,889
2023-04-111,8851,8851,8851,8851001,885
2023-04-101,8851,8851,8851,8851001,885
2023-04-071,8851,8851,8851,8851001,885
2023-04-061,8511,8851,8511,8853001,885
2023-04-05---1,848-1,848
2023-04-04---1,848-1,848
2023-04-03---1,848-1,848
2023-03-31---1,848-1,848
2023-03-30---1,848-1,848
2023-03-29---1,848-1,848
2023-03-281,8811,8881,8481,8486001,848
2023-03-271,8561,8561,8561,8562001,856
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
2023-03-141,8561,8561,8561,8562001,856
2023-03-131,8801,8801,8801,8802001,880
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
2023-02-281,8771,8771,8771,8771001,877
2023-02-27---1,900-1,900
2023-02-241,9001,9001,9001,9001001,900
2023-02-22---1,878-1,878
2023-02-211,8781,8781,8781,8782001,878
2023-02-20---1,875-1,875
2023-02-17---1,875-1,875
2023-02-161,8701,8751,8701,8752001,875
2023-02-15---1,867-1,867
2023-02-141,8601,8671,8601,8673001,867
2023-02-13---1,860-1,860
2023-02-101,8591,8601,8591,8602001,860
2023-02-091,8551,8551,8551,8551001,855
2023-02-08---1,855-1,855
2023-02-071,8551,8551,8551,8551001,855
2023-02-06---1,855-1,855
2023-02-031,8551,8551,8551,8551001,855
2023-02-021,8521,8521,8521,8521001,852
2023-02-011,8601,8601,8601,8602001,860
2023-01-31---1,850-1,850
2023-01-30---1,850-1,850
2023-01-27---1,850-1,850
2023-01-261,8481,8501,8481,8505001,850
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
2023-01-171,8351,8351,8351,8351001,835
2023-01-16---1,848-1,848
2023-01-131,8481,8481,8481,8482001,848
2023-01-121,8491,8491,8491,8491001,849
2023-01-111,8241,8241,8241,8243,0001,824
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