追加

東ソー(株)

4042(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/111,4451,5021,4451,4921,655,7001,492
2020/8/71,3981,4271,3981,417926,2001,417
2020/8/61,4081,4271,3951,4071,103,6001,407
2020/8/51,4001,4131,3911,4051,441,5001,405
2020/8/41,3921,4371,3871,4272,400,6001,427
2020/8/31,4141,4691,3031,3563,842,2001,356
2020/7/311,4711,4741,4121,4121,080,8001,412
2020/7/301,4561,5021,4561,4881,808,6001,488
2020/7/291,4601,4671,4481,453859,1001,453
2020/7/281,4851,5021,4741,477769,0001,477
2020/7/271,4501,4831,4361,4791,202,6001,479
2020/7/221,4641,4841,4601,463969,5001,463
2020/7/211,4651,4701,4521,4581,237,4001,458
2020/7/201,4751,4821,4621,480726,2001,480
2020/7/171,4821,4891,4661,472654,6001,472
2020/7/161,5061,5221,4801,4821,129,7001,482
2020/7/151,5001,5061,4781,485796,3001,485
2020/7/141,4761,4941,4711,4741,067,1001,474
2020/7/131,4571,4871,4571,476559,5001,476
2020/7/101,4391,4541,4271,4271,081,8001,427

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す