8920 (株)東祥 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 560 | 568 | 541 | 549 | 203,000 | 549 |
| 2025-04-03 | 573 | 591 | 561 | 587 | 185,600 | 587 |
| 2025-04-02 | 608 | 608 | 597 | 603 | 73,800 | 603 |
| 2025-04-01 | 599 | 608 | 591 | 604 | 159,100 | 604 |
| 2025-03-31 | 617 | 617 | 595 | 601 | 184,600 | 601 |
| 2025-03-28 | 638 | 641 | 629 | 637 | 110,500 | 637 |
| 2025-03-27 | 639 | 653 | 636 | 647 | 162,200 | 647 |
| 2025-03-26 | 649 | 654 | 641 | 647 | 147,600 | 647 |
| 2025-03-25 | 634 | 651 | 629 | 649 | 107,800 | 649 |
| 2025-03-24 | 640 | 642 | 627 | 635 | 100,300 | 635 |
| 2025-03-21 | 642 | 648 | 639 | 644 | 98,200 | 644 |
| 2025-03-19 | 642 | 650 | 638 | 648 | 130,300 | 648 |
| 2025-03-18 | 639 | 643 | 634 | 641 | 70,100 | 641 |
| 2025-03-17 | 639 | 640 | 632 | 635 | 62,900 | 635 |
| 2025-03-14 | 633 | 644 | 628 | 639 | 131,400 | 639 |
| 2025-03-13 | 642 | 647 | 634 | 640 | 133,400 | 640 |
| 2025-03-12 | 648 | 648 | 641 | 645 | 91,100 | 645 |
| 2025-03-11 | 649 | 654 | 639 | 654 | 95,200 | 654 |
| 2025-03-10 | 652 | 660 | 644 | 655 | 90,900 | 655 |
| 2025-03-07 | 651 | 656 | 645 | 656 | 96,700 | 656 |
| 2025-03-06 | 654 | 662 | 654 | 661 | 79,000 | 661 |
| 2025-03-05 | 663 | 663 | 647 | 652 | 114,900 | 652 |
| 2025-03-04 | 678 | 678 | 657 | 669 | 64,600 | 669 |
| 2025-03-03 | 674 | 684 | 671 | 681 | 70,700 | 681 |
| 2025-02-28 | 667 | 675 | 665 | 669 | 80,800 | 669 |
| 2025-02-27 | 653 | 677 | 653 | 677 | 47,900 | 677 |
| 2025-02-26 | 662 | 682 | 653 | 659 | 84,600 | 659 |
| 2025-02-25 | 665 | 672 | 658 | 661 | 53,300 | 661 |
| 2025-02-21 | 670 | 675 | 661 | 675 | 86,700 | 675 |
| 2025-02-20 | 683 | 689 | 676 | 679 | 70,300 | 679 |
| 2025-02-19 | 691 | 699 | 684 | 686 | 115,600 | 686 |
| 2025-02-18 | 692 | 700 | 689 | 693 | 60,000 | 693 |
| 2025-02-17 | 704 | 709 | 693 | 694 | 103,600 | 694 |
| 2025-02-14 | 732 | 736 | 709 | 712 | 105,400 | 712 |
| 2025-02-13 | 717 | 725 | 699 | 723 | 110,100 | 723 |
| 2025-02-12 | 695 | 720 | 675 | 718 | 186,900 | 718 |
| 2025-02-10 | 735 | 747 | 691 | 695 | 246,800 | 695 |
| 2025-02-07 | 708 | 714 | 696 | 705 | 102,600 | 705 |
| 2025-02-06 | 715 | 720 | 705 | 708 | 99,400 | 708 |
| 2025-02-05 | 694 | 718 | 694 | 713 | 155,300 | 713 |
| 2025-02-04 | 694 | 704 | 686 | 691 | 79,800 | 691 |
| 2025-02-03 | 691 | 696 | 676 | 694 | 159,700 | 694 |
| 2025-01-31 | 685 | 694 | 678 | 694 | 69,100 | 694 |
| 2025-01-30 | 681 | 691 | 678 | 690 | 109,700 | 690 |
| 2025-01-29 | 676 | 692 | 676 | 688 | 128,800 | 688 |
| 2025-01-28 | 654 | 677 | 654 | 674 | 200,600 | 674 |
| 2025-01-27 | 625 | 665 | 625 | 660 | 237,500 | 660 |
| 2025-01-24 | 620 | 629 | 620 | 624 | 63,000 | 624 |
| 2025-01-23 | 613 | 629 | 607 | 619 | 69,500 | 619 |
| 2025-01-22 | 607 | 617 | 607 | 613 | 64,300 | 613 |
| 2025-01-21 | 605 | 610 | 602 | 606 | 28,600 | 606 |
| 2025-01-20 | 601 | 609 | 601 | 605 | 36,300 | 605 |
| 2025-01-17 | 609 | 609 | 598 | 599 | 57,100 | 599 |
| 2025-01-16 | 615 | 615 | 605 | 609 | 43,200 | 609 |
| 2025-01-15 | 607 | 615 | 606 | 615 | 63,100 | 615 |
| 2025-01-14 | 612 | 612 | 603 | 606 | 85,100 | 606 |
| 2025-01-10 | 615 | 618 | 612 | 612 | 37,700 | 612 |
| 2025-01-09 | 625 | 625 | 614 | 616 | 86,400 | 616 |
| 2025-01-08 | 650 | 650 | 626 | 627 | 87,500 | 627 |
| 2025-01-07 | 635 | 652 | 627 | 650 | 102,200 | 650 |
| 2025-01-06 | 638 | 641 | 632 | 634 | 50,800 | 634 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株