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
2024-07-161,3671,3881,3661,38614,7001,386
2024-07-121,3471,3671,3471,36713,2001,367
2024-07-111,3401,3481,3351,34411,2001,344
2024-07-101,3451,3461,3341,33414,6001,334
2024-07-091,3501,3551,3371,34514,7001,345
2024-07-081,3601,3601,3501,3509,0001,350
2024-07-051,3541,3681,3531,3638,0001,363
2024-07-041,3651,3731,3541,35416,6001,354
2024-07-031,3651,3721,3631,3659,3001,365
2024-07-021,3671,3741,3631,36810,2001,368
2024-07-011,3641,3671,3581,3678,2001,367
2024-06-281,3771,3771,3511,35515,9001,355
2024-06-271,3771,3771,3631,37718,0001,377
2024-06-261,3581,3801,3521,38025,7001,380
2024-06-251,3531,3681,3501,36528,3001,365
2024-06-241,3371,3521,3321,34318,1001,343
2024-06-211,3481,3501,3351,3359,6001,335
2024-06-201,3541,3561,3391,34810,6001,348
2024-06-191,3411,3601,3371,3537,8001,353
2024-06-181,3281,3361,3101,33012,3001,330
2024-06-171,3181,3241,3041,32414,8001,324
2024-06-141,3001,3421,3001,31725,8001,317
2024-06-131,3421,3421,3201,32424,0001,324
2024-06-121,3431,3461,3401,3419,9001,341
2024-06-111,3671,3671,3431,34313,3001,343
2024-06-101,3601,3701,3531,3706,5001,370
2024-06-071,3511,3591,3501,3557,5001,355
2024-06-061,3661,3681,3551,3558,5001,355
2024-06-051,3711,3741,3661,3666,9001,366
2024-06-041,3781,3861,3721,3795,7001,379
2024-06-031,3851,3851,3751,3828,6001,382
2024-05-311,3521,3851,3511,38510,4001,385
2024-05-301,3521,3521,3311,35114,3001,351
2024-05-291,3601,3601,3421,34512,3001,345
2024-05-281,3611,3691,3551,3617,0001,361
2024-05-271,3671,3671,3581,36010,9001,360
2024-05-241,3551,3641,3511,3579,2001,357
2024-05-231,3751,3801,3661,36610,8001,366
2024-05-221,3851,3971,3751,37511,4001,375
2024-05-211,3981,3981,3811,3818,4001,381
2024-05-201,3751,3991,3751,39019,1001,390
2024-05-171,3681,3681,3591,3665,9001,366
2024-05-161,3651,3681,3531,35923,4001,359
2024-05-151,3841,3851,3651,36513,8001,365
2024-05-141,4011,4011,3821,3909,8001,390
2024-05-131,4101,4101,3981,3988,3001,398
2024-05-101,4241,4241,4071,4118,3001,411
2024-05-091,4101,4351,3971,42414,4001,424
2024-05-081,4011,4381,3921,41943,8001,419
2024-05-071,4011,4021,3911,3978,1001,397
2024-05-021,4131,4131,3951,3957,2001,395
2024-05-011,4261,4321,4061,4068,3001,406
2024-04-301,4271,4441,4181,43512,4001,435
2024-04-261,4121,4341,3891,42714,9001,427
2024-04-251,4561,4561,4201,42052,6001,420
2024-04-241,4301,4431,4261,43016,0001,430
2024-04-231,4191,4291,4091,42914,2001,429
2024-04-221,3761,4181,3761,40715,9001,407
2024-04-191,4011,4011,3701,37620,2001,376
2024-04-181,4031,4171,3901,40118,0001,401
2024-04-171,4061,4061,3791,40315,3001,403
2024-04-161,4201,4241,3881,40622,5001,406
2024-04-151,4261,4361,4231,42711,3001,427
2024-04-121,4461,4471,4321,4417,8001,441
2024-04-111,4401,4451,4351,4377,0001,437
2024-04-101,4421,4551,4421,4477,1001,447
2024-04-091,4711,4711,4471,45010,2001,450
2024-04-081,4501,4681,4431,46217,3001,462
2024-04-051,4281,4401,4221,43715,2001,437
2024-04-041,4401,4531,4331,44412,4001,444
2024-04-031,4351,4581,4351,43812,6001,438
2024-04-021,4651,4651,4311,44029,3001,440
2024-04-011,4931,4931,4591,46618,2001,466
2024-03-291,4781,4861,4661,48611,6001,486
2024-03-281,4571,4941,4551,47616,7001,476
2024-03-271,4701,4821,4651,46517,3001,465
2024-03-261,4361,4681,4221,46821,5001,468
2024-03-251,4931,4931,4591,46533,1001,465
2024-03-221,4991,5051,4821,50513,5001,505
2024-03-211,5251,5251,4991,50613,7001,506
2024-03-191,5211,5211,4881,50715,5001,507
2024-03-181,5121,5311,5011,52111,8001,521
2024-03-151,4911,5091,4911,4999,2001,499
2024-03-141,4871,4951,4751,48712,9001,487
2024-03-131,4991,5051,4721,48413,5001,484
2024-03-121,4811,4971,4581,49111,4001,491
2024-03-111,5171,5171,4661,49219,8001,492
2024-03-081,4951,5481,4951,54333,9001,543
2024-03-071,5171,5171,4971,50230,1001,502
2024-03-061,4951,5161,4951,51021,3001,510
2024-03-051,4851,4971,4671,49212,5001,492
2024-03-041,4811,4991,4781,48515,4001,485
2024-03-011,4961,4961,4781,4818,8001,481
2024-02-291,4921,5041,4871,49010,6001,490
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