7923 トーイン(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
2024-02-286476476416461,300646
2024-02-27637648637642700642
2024-02-266506506456453,600645
2024-02-226526526346507,400650
2024-02-216586586506542,700654
2024-02-206606606386504,900650
2024-02-196216606216605,600660
2024-02-166216216156211,400621
2024-02-156316316116215,300621
2024-02-1464164160661013,900610
2024-02-136306416286418,100641
2024-02-096306336246285,000628
2024-02-086596596296318,500631
2024-02-076706736596596,000659
2024-02-066716886696699,600669
2024-02-0569069067067012,200670
2024-02-0272574968868886,400688
2024-02-0172472472472422,000724
2024-01-3159762559062414,900624
2024-01-305835885775804,700580
2024-01-295745845735816,500581
2024-01-26570570564564500564
2024-01-255775775705704,100570
2024-01-245545645545571,300557
2024-01-235685685545542,400554
2024-01-225485615475604,000560
2024-01-19542548542548300548
2024-01-18542542542542100542
2024-01-175395555345364,900536
2024-01-165325425325361,300536
2024-01-155405515315317,000531
2024-01-12540540539539300539
2024-01-115425435235391,000539
2024-01-105495495385422,400542
2024-01-095415415365411,400541
2024-01-055455455355363,900536
2024-01-045305505305502,400550

分割・併合履歴 : [1992-03-26]1株→1.1株