7971 東リ(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
2024-03-28417421411413218,900413
2024-03-27423430423426252,300426
2024-03-26418425416422120,800422
2024-03-25426427419419185,900419
2024-03-22416428416426270,300426
2024-03-21410421409417266,700417
2024-03-19404407400407130,500407
2024-03-18403409402404249,300404
2024-03-15395401394399181,300399
2024-03-14396398393398106,800398
2024-03-13396400391398168,600398
2024-03-12392395384395202,400395
2024-03-11402404387390520,800390
2024-03-08402412402408159,300408
2024-03-07422423405408361,000408
2024-03-06400419400419420,100419
2024-03-05392402389401324,700401
2024-03-04390393386392238,400392
2024-03-01390393387390223,500390
2024-02-29393396389390225,900390
2024-02-28396399392394165,800394
2024-02-27393397392394206,300394
2024-02-26402404391393541,500393
2024-02-22396410391402773,700402
2024-02-2139339639239497,800394
2024-02-20400404393393190,700393
2024-02-19388401387400365,400400
2024-02-16382387380386188,400386
2024-02-15389393377378396,000378
2024-02-14389394383387225,100387
2024-02-13386390384389197,000389
2024-02-09387391383385293,400385
2024-02-08399399387388385,200388
2024-02-07392404391399506,200399
2024-02-06390396385391392,100391
2024-02-053833983753841,259,900384
2024-02-023543843503782,192,200378
2024-02-01342347341346256,000346
2024-01-31338345337344311,900344
2024-01-30336338333337499,300337
2024-01-29332336332334152,500334
2024-01-26334334330331186,500331
2024-01-25333339332336274,100336
2024-01-24333333329331167,400331
2024-01-23333335331331244,700331
2024-01-22331334330332208,200332
2024-01-19328330326328248,800328
2024-01-18324328324325253,000325
2024-01-17324330323325264,700325
2024-01-16327328323324238,900324
2024-01-15325329324328220,900328
2024-01-12330331322324425,900324
2024-01-11331334330330174,100330
2024-01-10331332329330161,600330
2024-01-09328340327331377,200331
2024-01-05327329324326120,300326
2024-01-04320327317326186,000326

分割・併合履歴 : [1989-03-28]1株→1.08株