7989 立川ブラインド工業(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
2024-02-281,4801,5071,4771,49220,0001,492
2024-02-271,4801,4811,4701,47717,9001,477
2024-02-261,4661,4881,4661,48518,2001,485
2024-02-221,4711,4761,4521,46622,8001,466
2024-02-211,4591,4741,4591,46612,2001,466
2024-02-201,4661,4731,4531,46316,6001,463
2024-02-191,4711,4821,4651,46610,2001,466
2024-02-161,4621,4721,4601,47116,1001,471
2024-02-151,4751,4841,4401,45016,5001,450
2024-02-141,5001,5011,4551,47529,7001,475
2024-02-131,4971,5261,4911,51432,7001,514
2024-02-091,4851,5031,4781,48923,8001,489
2024-02-081,4791,4891,4371,48528,5001,485
2024-02-071,4401,4851,4351,48237,1001,482
2024-02-061,4251,4531,4161,43749,7001,437
2024-02-051,4201,4221,4051,41213,1001,412
2024-02-021,4231,4231,4021,40516,1001,405
2024-02-011,4311,4361,4261,43017,3001,430
2024-01-311,4231,4331,4191,43313,2001,433
2024-01-301,4451,4451,4281,4289,6001,428
2024-01-291,4351,4421,4341,4418,0001,441
2024-01-261,4431,4431,4271,4319,2001,431
2024-01-251,4241,4471,4241,44321,2001,443
2024-01-241,4451,4451,4181,42414,1001,424
2024-01-231,4691,4701,4411,44113,8001,441
2024-01-221,4611,4741,4601,46515,9001,465
2024-01-191,4481,4621,4451,45412,6001,454
2024-01-181,4581,4651,4461,44810,5001,448
2024-01-171,4511,4701,4511,45519,0001,455
2024-01-161,4701,4701,4481,45116,5001,451
2024-01-151,4511,4811,4511,47919,0001,479
2024-01-121,4731,4731,4351,45429,0001,454
2024-01-111,4551,4731,4551,47322,7001,473
2024-01-101,4461,4601,4421,45426,4001,454
2024-01-091,4291,4481,4271,44628,3001,446
2024-01-051,4201,4281,4171,42721,1001,427
2024-01-041,3851,4161,3831,41621,2001,416

分割・併合履歴 : [1991-06-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.2株