1762 (株)高松コンストラクショングループ 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 | 2,664 | 2,688 | 2,654 | 2,673 | 31,300 | 2,673 |
2024-05-01 | 2,663 | 2,663 | 2,629 | 2,659 | 20,600 | 2,659 |
2024-04-30 | 2,630 | 2,662 | 2,622 | 2,662 | 32,300 | 2,662 |
2024-04-26 | 2,594 | 2,620 | 2,574 | 2,620 | 51,900 | 2,620 |
2024-04-25 | 2,596 | 2,610 | 2,588 | 2,594 | 28,700 | 2,594 |
2024-04-24 | 2,616 | 2,617 | 2,578 | 2,596 | 42,400 | 2,596 |
2024-04-23 | 2,575 | 2,614 | 2,575 | 2,612 | 28,100 | 2,612 |
2024-04-22 | 2,552 | 2,572 | 2,548 | 2,564 | 31,000 | 2,564 |
2024-04-19 | 2,571 | 2,571 | 2,504 | 2,524 | 58,200 | 2,524 |
2024-04-18 | 2,573 | 2,596 | 2,571 | 2,594 | 34,300 | 2,594 |
2024-04-17 | 2,607 | 2,612 | 2,574 | 2,595 | 45,000 | 2,595 |
2024-04-16 | 2,640 | 2,650 | 2,592 | 2,603 | 51,200 | 2,603 |
2024-04-15 | 2,654 | 2,672 | 2,631 | 2,653 | 35,800 | 2,653 |
2024-04-12 | 2,703 | 2,705 | 2,671 | 2,673 | 32,600 | 2,673 |
2024-04-11 | 2,702 | 2,707 | 2,675 | 2,700 | 37,100 | 2,700 |
2024-04-10 | 2,730 | 2,739 | 2,706 | 2,710 | 36,100 | 2,710 |
2024-04-09 | 2,733 | 2,735 | 2,710 | 2,717 | 24,600 | 2,717 |
2024-04-08 | 2,706 | 2,734 | 2,702 | 2,718 | 33,600 | 2,718 |
2024-04-05 | 2,744 | 2,746 | 2,701 | 2,721 | 42,600 | 2,721 |
2024-04-04 | 2,785 | 2,791 | 2,748 | 2,756 | 34,800 | 2,756 |
2024-04-03 | 2,783 | 2,810 | 2,781 | 2,787 | 73,900 | 2,787 |
2024-04-02 | 2,799 | 2,832 | 2,772 | 2,790 | 86,200 | 2,790 |
2024-04-01 | 2,855 | 2,855 | 2,771 | 2,771 | 61,500 | 2,771 |
2024-03-29 | 2,835 | 2,890 | 2,798 | 2,840 | 74,600 | 2,840 |
2024-03-28 | 2,856 | 2,865 | 2,810 | 2,813 | 232,900 | 2,813 |
2024-03-27 | 2,921 | 2,952 | 2,916 | 2,922 | 279,400 | 2,922 |
2024-03-26 | 2,891 | 2,922 | 2,874 | 2,921 | 108,900 | 2,921 |
2024-03-25 | 2,917 | 2,934 | 2,891 | 2,891 | 151,600 | 2,891 |
2024-03-22 | 2,936 | 2,949 | 2,894 | 2,910 | 161,100 | 2,910 |
2024-03-21 | 2,930 | 2,962 | 2,920 | 2,934 | 216,500 | 2,934 |
2024-03-19 | 2,880 | 2,880 | 2,838 | 2,880 | 121,600 | 2,880 |
2024-03-18 | 2,870 | 2,894 | 2,861 | 2,880 | 157,100 | 2,880 |
2024-03-15 | 2,797 | 2,863 | 2,797 | 2,844 | 105,500 | 2,844 |
2024-03-14 | 2,825 | 2,829 | 2,796 | 2,811 | 99,900 | 2,811 |
2024-03-13 | 2,877 | 2,899 | 2,798 | 2,822 | 86,800 | 2,822 |
2024-03-12 | 2,846 | 2,848 | 2,800 | 2,848 | 60,500 | 2,848 |
2024-03-11 | 2,900 | 2,900 | 2,827 | 2,854 | 84,600 | 2,854 |
2024-03-08 | 2,883 | 2,937 | 2,883 | 2,918 | 69,500 | 2,918 |
2024-03-07 | 2,930 | 2,940 | 2,890 | 2,898 | 86,700 | 2,898 |
2024-03-06 | 2,880 | 2,919 | 2,875 | 2,902 | 62,800 | 2,902 |
2024-03-05 | 2,842 | 2,903 | 2,838 | 2,896 | 69,100 | 2,896 |
2024-03-04 | 2,808 | 2,830 | 2,776 | 2,808 | 96,000 | 2,808 |
2024-03-01 | 2,828 | 2,834 | 2,790 | 2,796 | 69,000 | 2,796 |
2024-02-29 | 2,842 | 2,875 | 2,823 | 2,842 | 85,200 | 2,842 |
2024-02-28 | 2,757 | 2,797 | 2,755 | 2,792 | 72,200 | 2,792 |
2024-02-27 | 2,740 | 2,757 | 2,715 | 2,724 | 42,900 | 2,724 |
2024-02-26 | 2,736 | 2,770 | 2,710 | 2,730 | 47,200 | 2,730 |
2024-02-22 | 2,750 | 2,750 | 2,721 | 2,735 | 34,600 | 2,735 |
2024-02-21 | 2,724 | 2,758 | 2,713 | 2,722 | 35,700 | 2,722 |
2024-02-20 | 2,730 | 2,746 | 2,716 | 2,716 | 24,000 | 2,716 |
2024-02-19 | 2,710 | 2,733 | 2,698 | 2,723 | 29,600 | 2,723 |
2024-02-16 | 2,690 | 2,722 | 2,676 | 2,712 | 47,500 | 2,712 |
2024-02-15 | 2,724 | 2,739 | 2,660 | 2,670 | 48,400 | 2,670 |
2024-02-14 | 2,742 | 2,758 | 2,699 | 2,724 | 56,900 | 2,724 |
2024-02-13 | 2,799 | 2,799 | 2,743 | 2,755 | 57,300 | 2,755 |
2024-02-09 | 2,755 | 2,817 | 2,755 | 2,766 | 72,700 | 2,766 |
2024-02-08 | 2,675 | 2,795 | 2,670 | 2,758 | 108,000 | 2,758 |
2024-02-07 | 2,943 | 2,974 | 2,931 | 2,968 | 40,800 | 2,968 |
2024-02-06 | 2,950 | 2,991 | 2,935 | 2,956 | 28,300 | 2,956 |
2024-02-05 | 3,000 | 3,000 | 2,949 | 2,976 | 49,300 | 2,976 |
2024-02-02 | 2,966 | 3,000 | 2,942 | 2,988 | 41,100 | 2,988 |
2024-02-01 | 2,959 | 2,984 | 2,954 | 2,977 | 40,200 | 2,977 |
2024-01-31 | 2,931 | 2,971 | 2,927 | 2,971 | 26,200 | 2,971 |
2024-01-30 | 2,947 | 2,960 | 2,930 | 2,932 | 26,000 | 2,932 |
2024-01-29 | 2,902 | 2,953 | 2,901 | 2,938 | 35,600 | 2,938 |
2024-01-26 | 2,929 | 2,929 | 2,879 | 2,880 | 41,800 | 2,880 |
2024-01-25 | 2,890 | 2,930 | 2,887 | 2,929 | 34,300 | 2,929 |
2024-01-24 | 2,901 | 2,908 | 2,857 | 2,891 | 32,200 | 2,891 |
2024-01-23 | 2,910 | 2,912 | 2,873 | 2,887 | 30,500 | 2,887 |
2024-01-22 | 2,875 | 2,905 | 2,875 | 2,900 | 15,300 | 2,900 |
2024-01-19 | 2,850 | 2,873 | 2,843 | 2,871 | 23,500 | 2,871 |
2024-01-18 | 2,861 | 2,878 | 2,850 | 2,850 | 21,200 | 2,850 |
2024-01-17 | 2,881 | 2,904 | 2,861 | 2,861 | 26,700 | 2,861 |
2024-01-16 | 2,904 | 2,910 | 2,868 | 2,881 | 34,900 | 2,881 |
2024-01-15 | 2,866 | 2,919 | 2,866 | 2,898 | 35,000 | 2,898 |
2024-01-12 | 2,920 | 2,921 | 2,848 | 2,865 | 36,300 | 2,865 |
2024-01-11 | 2,881 | 2,914 | 2,880 | 2,904 | 53,400 | 2,904 |
2024-01-10 | 2,820 | 2,851 | 2,820 | 2,845 | 49,400 | 2,845 |
2024-01-09 | 2,778 | 2,824 | 2,776 | 2,818 | 51,900 | 2,818 |
2024-01-05 | 2,771 | 2,795 | 2,764 | 2,778 | 37,600 | 2,778 |
2024-01-04 | 2,777 | 2,790 | 2,746 | 2,769 | 37,200 | 2,769 |
分割・併合履歴 : [2006-03-28]1株→2株 [2000-03-28]1株→1.2株