8920 (株)東祥 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 696 | 703 | 694 | 695 | 73,900 | 695 |
| 2024-05-01 | 686 | 697 | 682 | 694 | 84,300 | 694 |
| 2024-04-30 | 682 | 686 | 673 | 684 | 120,500 | 684 |
| 2024-04-26 | 669 | 677 | 656 | 677 | 169,400 | 677 |
| 2024-04-25 | 681 | 681 | 670 | 671 | 125,500 | 671 |
| 2024-04-24 | 684 | 693 | 682 | 686 | 106,600 | 686 |
| 2024-04-23 | 693 | 693 | 681 | 682 | 105,400 | 682 |
| 2024-04-22 | 688 | 697 | 686 | 697 | 203,200 | 697 |
| 2024-04-19 | 696 | 697 | 672 | 680 | 199,600 | 680 |
| 2024-04-18 | 691 | 707 | 686 | 703 | 85,800 | 703 |
| 2024-04-17 | 704 | 713 | 693 | 694 | 90,600 | 694 |
| 2024-04-16 | 708 | 711 | 701 | 702 | 106,600 | 702 |
| 2024-04-15 | 707 | 717 | 705 | 716 | 71,400 | 716 |
| 2024-04-12 | 722 | 734 | 716 | 720 | 71,200 | 720 |
| 2024-04-11 | 723 | 729 | 718 | 724 | 50,600 | 724 |
| 2024-04-10 | 729 | 738 | 727 | 733 | 74,400 | 733 |
| 2024-04-09 | 715 | 732 | 710 | 727 | 97,400 | 727 |
| 2024-04-08 | 714 | 718 | 704 | 718 | 100,100 | 718 |
| 2024-04-05 | 697 | 713 | 694 | 709 | 135,500 | 709 |
| 2024-04-04 | 697 | 719 | 691 | 710 | 160,400 | 710 |
| 2024-04-03 | 690 | 694 | 682 | 691 | 188,800 | 691 |
| 2024-04-02 | 722 | 722 | 692 | 699 | 318,100 | 699 |
| 2024-04-01 | 740 | 743 | 725 | 726 | 131,500 | 726 |
| 2024-03-29 | 719 | 744 | 718 | 740 | 273,700 | 740 |
| 2024-03-28 | 740 | 746 | 710 | 710 | 1,059,500 | 710 |
| 2024-03-27 | 772 | 776 | 760 | 765 | 499,500 | 765 |
| 2024-03-26 | 775 | 780 | 757 | 760 | 391,500 | 760 |
| 2024-03-25 | 791 | 796 | 781 | 781 | 334,200 | 781 |
| 2024-03-22 | 790 | 805 | 786 | 802 | 180,600 | 802 |
| 2024-03-21 | 807 | 807 | 796 | 796 | 228,800 | 796 |
| 2024-03-19 | 782 | 792 | 780 | 792 | 192,600 | 792 |
| 2024-03-18 | 776 | 790 | 776 | 782 | 202,500 | 782 |
| 2024-03-15 | 755 | 765 | 751 | 761 | 144,600 | 761 |
| 2024-03-14 | 738 | 764 | 738 | 762 | 193,400 | 762 |
| 2024-03-13 | 762 | 762 | 735 | 738 | 233,700 | 738 |
| 2024-03-12 | 747 | 764 | 731 | 764 | 204,300 | 764 |
| 2024-03-11 | 755 | 763 | 741 | 750 | 216,400 | 750 |
| 2024-03-08 | 765 | 773 | 755 | 762 | 315,000 | 762 |
| 2024-03-07 | 783 | 783 | 764 | 770 | 240,800 | 770 |
| 2024-03-06 | 764 | 793 | 760 | 776 | 242,700 | 776 |
| 2024-03-05 | 756 | 771 | 746 | 765 | 201,000 | 765 |
| 2024-03-04 | 774 | 776 | 760 | 766 | 229,300 | 766 |
| 2024-03-01 | 805 | 805 | 770 | 773 | 214,600 | 773 |
| 2024-02-29 | 788 | 801 | 778 | 795 | 195,700 | 795 |
| 2024-02-28 | 802 | 804 | 792 | 792 | 137,000 | 792 |
| 2024-02-27 | 800 | 810 | 793 | 803 | 81,200 | 803 |
| 2024-02-26 | 790 | 809 | 781 | 801 | 144,000 | 801 |
| 2024-02-22 | 807 | 819 | 784 | 789 | 172,100 | 789 |
| 2024-02-21 | 799 | 800 | 787 | 795 | 131,800 | 795 |
| 2024-02-20 | 805 | 828 | 800 | 803 | 203,700 | 803 |
| 2024-02-19 | 774 | 796 | 774 | 792 | 187,500 | 792 |
| 2024-02-16 | 752 | 776 | 745 | 773 | 162,300 | 773 |
| 2024-02-15 | 775 | 775 | 739 | 747 | 237,100 | 747 |
| 2024-02-14 | 774 | 776 | 757 | 768 | 247,200 | 768 |
| 2024-02-13 | 776 | 789 | 761 | 789 | 236,200 | 789 |
| 2024-02-09 | 766 | 774 | 757 | 762 | 159,500 | 762 |
| 2024-02-08 | 777 | 779 | 750 | 767 | 317,400 | 767 |
| 2024-02-07 | 786 | 787 | 768 | 777 | 249,700 | 777 |
| 2024-02-06 | 811 | 812 | 790 | 790 | 205,000 | 790 |
| 2024-02-05 | 815 | 824 | 801 | 811 | 234,000 | 811 |
| 2024-02-02 | 816 | 834 | 808 | 814 | 267,800 | 814 |
| 2024-02-01 | 877 | 877 | 807 | 810 | 744,900 | 810 |
| 2024-01-31 | 905 | 915 | 890 | 907 | 198,300 | 907 |
| 2024-01-30 | 923 | 937 | 912 | 916 | 182,700 | 916 |
| 2024-01-29 | 924 | 931 | 910 | 910 | 203,200 | 910 |
| 2024-01-26 | 906 | 932 | 901 | 919 | 339,900 | 919 |
| 2024-01-25 | 886 | 906 | 883 | 906 | 176,700 | 906 |
| 2024-01-24 | 890 | 898 | 870 | 884 | 282,900 | 884 |
| 2024-01-23 | 896 | 896 | 879 | 887 | 218,800 | 887 |
| 2024-01-22 | 868 | 883 | 861 | 881 | 136,000 | 881 |
| 2024-01-19 | 857 | 870 | 850 | 865 | 149,800 | 865 |
| 2024-01-18 | 852 | 865 | 839 | 844 | 200,400 | 844 |
| 2024-01-17 | 885 | 887 | 856 | 856 | 186,600 | 856 |
| 2024-01-16 | 886 | 901 | 873 | 873 | 214,700 | 873 |
| 2024-01-15 | 885 | 890 | 874 | 876 | 230,200 | 876 |
| 2024-01-12 | 899 | 908 | 881 | 885 | 221,500 | 885 |
| 2024-01-11 | 878 | 898 | 874 | 884 | 250,200 | 884 |
| 2024-01-10 | 871 | 880 | 866 | 872 | 167,100 | 872 |
| 2024-01-09 | 858 | 874 | 855 | 871 | 188,100 | 871 |
| 2024-01-05 | 862 | 863 | 842 | 844 | 158,700 | 844 |
| 2024-01-04 | 829 | 857 | 813 | 857 | 209,400 | 857 |
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
