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
2024-06-21388390386387123,200387
2024-06-20391392385388195,700388
2024-06-1939339539039052,200390
2024-06-1839339439039172,000391
2024-06-17394397389389169,400389
2024-06-14392399390399206,200399
2024-06-13395396387389116,000389
2024-06-1239339539339435,400394
2024-06-1139739739239268,900392
2024-06-10390397390397118,400397
2024-06-0738839138738869,900388
2024-06-06390390385386121,100386
2024-06-05393393388390183,100390
2024-06-04396396391394131,200394
2024-06-0339739939439783,300397
2024-05-3139139639039685,400396
2024-05-30388393388391115,800391
2024-05-29394400393393117,600393
2024-05-28397398394394124,900394
2024-05-2739840039539883,500398
2024-05-2439840239739890,600398
2024-05-2340240439840287,100402
2024-05-22405409399401143,000401
2024-05-21406411404406141,300406
2024-05-20396405396404228,000404
2024-05-17388395387392141,600392
2024-05-16394394388390156,300390
2024-05-15401401394394121,100394
2024-05-14401404397399124,000399
2024-05-13395405394403236,400403
2024-05-10403404392392246,200392
2024-05-09405406395402434,300402
2024-05-08415415392397597,700397
2024-05-07403418403415277,000415
2024-05-0240040339840192,300401
2024-05-01398406398400162,600400
2024-04-30404407398399275,800399
2024-04-263954133904061,048,700406
2024-04-25373408372397969,200397
2024-04-24374378372377100,400377
2024-04-2337337336837092,800370
2024-04-22370374368372135,000372
2024-04-19373375362368220,800368
2024-04-18371377370373117,800373
2024-04-17378378371374154,700374
2024-04-16385386376377173,000377
2024-04-15385388382387124,900387
2024-04-12392393387388119,700388
2024-04-11391393389392110,500392
2024-04-1039339839239569,700395
2024-04-09396396391393109,300393
2024-04-08401404394394166,200394
2024-04-05401406400401105,400401
2024-04-0440841040440797,900407
2024-04-03398409396407163,400407
2024-04-02403406400401139,800401
2024-04-01417418402402198,000402
2024-03-29417422415417107,600417
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