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 |
---|---|---|---|---|---|---|
2024-03-28 | 417 | 421 | 411 | 413 | 218,900 | 413 |
2024-03-27 | 423 | 430 | 423 | 426 | 252,300 | 426 |
2024-03-26 | 418 | 425 | 416 | 422 | 120,800 | 422 |
2024-03-25 | 426 | 427 | 419 | 419 | 185,900 | 419 |
2024-03-22 | 416 | 428 | 416 | 426 | 270,300 | 426 |
2024-03-21 | 410 | 421 | 409 | 417 | 266,700 | 417 |
2024-03-19 | 404 | 407 | 400 | 407 | 130,500 | 407 |
2024-03-18 | 403 | 409 | 402 | 404 | 249,300 | 404 |
2024-03-15 | 395 | 401 | 394 | 399 | 181,300 | 399 |
2024-03-14 | 396 | 398 | 393 | 398 | 106,800 | 398 |
2024-03-13 | 396 | 400 | 391 | 398 | 168,600 | 398 |
2024-03-12 | 392 | 395 | 384 | 395 | 202,400 | 395 |
2024-03-11 | 402 | 404 | 387 | 390 | 520,800 | 390 |
2024-03-08 | 402 | 412 | 402 | 408 | 159,300 | 408 |
2024-03-07 | 422 | 423 | 405 | 408 | 361,000 | 408 |
2024-03-06 | 400 | 419 | 400 | 419 | 420,100 | 419 |
2024-03-05 | 392 | 402 | 389 | 401 | 324,700 | 401 |
2024-03-04 | 390 | 393 | 386 | 392 | 238,400 | 392 |
2024-03-01 | 390 | 393 | 387 | 390 | 223,500 | 390 |
2024-02-29 | 393 | 396 | 389 | 390 | 225,900 | 390 |
2024-02-28 | 396 | 399 | 392 | 394 | 165,800 | 394 |
2024-02-27 | 393 | 397 | 392 | 394 | 206,300 | 394 |
2024-02-26 | 402 | 404 | 391 | 393 | 541,500 | 393 |
2024-02-22 | 396 | 410 | 391 | 402 | 773,700 | 402 |
2024-02-21 | 393 | 396 | 392 | 394 | 97,800 | 394 |
2024-02-20 | 400 | 404 | 393 | 393 | 190,700 | 393 |
2024-02-19 | 388 | 401 | 387 | 400 | 365,400 | 400 |
2024-02-16 | 382 | 387 | 380 | 386 | 188,400 | 386 |
2024-02-15 | 389 | 393 | 377 | 378 | 396,000 | 378 |
2024-02-14 | 389 | 394 | 383 | 387 | 225,100 | 387 |
2024-02-13 | 386 | 390 | 384 | 389 | 197,000 | 389 |
2024-02-09 | 387 | 391 | 383 | 385 | 293,400 | 385 |
2024-02-08 | 399 | 399 | 387 | 388 | 385,200 | 388 |
2024-02-07 | 392 | 404 | 391 | 399 | 506,200 | 399 |
2024-02-06 | 390 | 396 | 385 | 391 | 392,100 | 391 |
2024-02-05 | 383 | 398 | 375 | 384 | 1,259,900 | 384 |
2024-02-02 | 354 | 384 | 350 | 378 | 2,192,200 | 378 |
2024-02-01 | 342 | 347 | 341 | 346 | 256,000 | 346 |
2024-01-31 | 338 | 345 | 337 | 344 | 311,900 | 344 |
2024-01-30 | 336 | 338 | 333 | 337 | 499,300 | 337 |
2024-01-29 | 332 | 336 | 332 | 334 | 152,500 | 334 |
2024-01-26 | 334 | 334 | 330 | 331 | 186,500 | 331 |
2024-01-25 | 333 | 339 | 332 | 336 | 274,100 | 336 |
2024-01-24 | 333 | 333 | 329 | 331 | 167,400 | 331 |
2024-01-23 | 333 | 335 | 331 | 331 | 244,700 | 331 |
2024-01-22 | 331 | 334 | 330 | 332 | 208,200 | 332 |
2024-01-19 | 328 | 330 | 326 | 328 | 248,800 | 328 |
2024-01-18 | 324 | 328 | 324 | 325 | 253,000 | 325 |
2024-01-17 | 324 | 330 | 323 | 325 | 264,700 | 325 |
2024-01-16 | 327 | 328 | 323 | 324 | 238,900 | 324 |
2024-01-15 | 325 | 329 | 324 | 328 | 220,900 | 328 |
2024-01-12 | 330 | 331 | 322 | 324 | 425,900 | 324 |
2024-01-11 | 331 | 334 | 330 | 330 | 174,100 | 330 |
2024-01-10 | 331 | 332 | 329 | 330 | 161,600 | 330 |
2024-01-09 | 328 | 340 | 327 | 331 | 377,200 | 331 |
2024-01-05 | 327 | 329 | 324 | 326 | 120,300 | 326 |
2024-01-04 | 320 | 327 | 317 | 326 | 186,000 | 326 |
分割・併合履歴 : [1989-03-28]1株→1.08株