1450 田中建設工業(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
2024-03-281,9802,0291,9772,0025,2002,002
2024-03-272,0502,0642,0452,0604,1002,060
2024-03-262,0342,0662,0332,0668,4002,066
2024-03-252,0652,0672,0442,0448,5002,044
2024-03-222,0552,0552,0312,0336,4002,033
2024-03-212,0002,0572,0002,05513,7002,055
2024-03-191,9841,9951,9751,9907,2001,990
2024-03-181,9661,9941,9661,9949,4001,994
2024-03-151,9431,9581,9351,95611,5001,956
2024-03-141,9301,9461,9301,94110,3001,941
2024-03-131,9191,9521,9171,94081,0001,940
2024-03-122,0122,0271,9861,98911,1001,989
2024-03-112,0202,0492,0122,0125,8002,012
2024-03-082,1002,1002,0672,0803,9002,080
2024-03-072,1002,1352,1002,1003,0002,100
2024-03-062,1462,1482,1212,1403,2002,140
2024-03-05---2,220-2,220
2024-03-042,2442,2482,1952,2202,4002,220
2024-03-012,1762,2512,1712,2445,3002,244
2024-02-292,2012,2192,2012,2157002,215
2024-02-282,1832,2002,1702,2001,6002,200
2024-02-272,2122,2302,1802,1814,4002,181
2024-02-262,2512,2512,2502,2501,2002,250
2024-02-222,2662,2662,2062,2501,9002,250
2024-02-212,1762,2502,1762,2366,5002,236
2024-02-202,1502,1672,1102,1674,1002,167
2024-02-192,1322,1532,1002,1537,8002,153
2024-02-162,1272,1312,1272,1314002,131
2024-02-152,1262,1712,1262,1707002,170
2024-02-142,1792,1972,1402,1722,0002,172
2024-02-132,1952,2422,1802,1862,1002,186
2024-02-092,2202,2452,2202,2451,3002,245
2024-02-082,2472,2482,2202,2451,1002,245
2024-02-072,2432,2452,2232,2451,0002,245
2024-02-062,2432,2432,2432,2432002,243
2024-02-052,2202,2502,2172,2472,3002,247
2024-02-022,2532,2592,2252,2251,5002,225
2024-02-012,2222,2592,2222,2539002,253
2024-01-312,2602,2602,2222,2224002,222
2024-01-302,2422,2502,2422,2501,1002,250
2024-01-292,2572,2572,2462,2461,4002,246
2024-01-262,2012,3002,2002,2574,4002,257
2024-01-252,2272,2272,1902,2033,7002,203
2024-01-242,1792,1992,1792,1993,9002,199
2024-01-232,1602,1742,1602,1741,5002,174
2024-01-222,1302,1452,1292,1391,3002,139
2024-01-192,1422,1472,1292,1293,2002,129
2024-01-182,1312,1452,1302,1421,3002,142
2024-01-172,1642,1822,1362,1463,6002,146
2024-01-162,1742,1842,1512,1645,6002,164
2024-01-152,1602,1782,1602,1761,7002,176
2024-01-122,1172,1712,1172,1575,0002,157
2024-01-112,1182,1302,1012,1173,1002,117
2024-01-102,1502,1592,1162,1184,2002,118
2024-01-092,1092,1502,1012,1507,0002,150
2024-01-052,0802,1112,0802,0821,6002,082
2024-01-042,0302,1302,0302,0807,7002,080

分割・併合履歴 : [2020-09-29]1株→2株