1438 (株)岐阜造園 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,000 | 2,050 | 2,000 | 2,027 | 2,700 | 2,027 |
| 2024-04-22 | 1,947 | 1,998 | 1,931 | 1,998 | 2,400 | 1,998 |
| 2024-04-19 | 1,937 | 1,940 | 1,907 | 1,940 | 600 | 1,940 |
| 2024-04-18 | 1,910 | 1,942 | 1,910 | 1,942 | 900 | 1,942 |
| 2024-04-17 | 1,938 | 1,938 | 1,906 | 1,906 | 800 | 1,906 |
| 2024-04-16 | 1,905 | 1,949 | 1,902 | 1,949 | 2,000 | 1,949 |
| 2024-04-15 | 1,949 | 1,949 | 1,900 | 1,901 | 1,300 | 1,901 |
| 2024-04-12 | 1,921 | 1,921 | 1,920 | 1,920 | 300 | 1,920 |
| 2024-04-11 | 1,960 | 1,960 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2024-04-10 | 1,847 | 2,141 | 1,846 | 1,968 | 9,000 | 1,968 |
| 2024-04-09 | 1,831 | 1,831 | 1,830 | 1,830 | 300 | 1,830 |
| 2024-04-08 | 1,844 | 1,850 | 1,844 | 1,844 | 300 | 1,844 |
| 2024-04-05 | 1,822 | 1,826 | 1,821 | 1,821 | 1,500 | 1,821 |
| 2024-04-04 | - | - | - | 1,826 | - | 1,826 |
| 2024-04-03 | 1,849 | 1,849 | 1,822 | 1,826 | 700 | 1,826 |
| 2024-04-02 | 1,821 | 1,848 | 1,821 | 1,848 | 600 | 1,848 |
| 2024-04-01 | 1,850 | 1,850 | 1,821 | 1,821 | 700 | 1,821 |
| 2024-03-29 | 1,795 | 1,850 | 1,783 | 1,850 | 4,400 | 1,850 |
| 2024-03-28 | 1,846 | 1,846 | 1,810 | 1,810 | 700 | 1,810 |
| 2024-03-27 | 1,770 | 1,798 | 1,770 | 1,790 | 800 | 1,790 |
| 2024-03-26 | 1,768 | 1,768 | 1,768 | 1,768 | 600 | 1,768 |
| 2024-03-25 | 1,785 | 1,795 | 1,755 | 1,767 | 1,500 | 1,767 |
| 2024-03-22 | 1,794 | 1,794 | 1,759 | 1,785 | 600 | 1,785 |
| 2024-03-21 | 1,772 | 1,798 | 1,758 | 1,793 | 1,100 | 1,793 |
| 2024-03-19 | 1,751 | 1,787 | 1,751 | 1,753 | 1,300 | 1,753 |
| 2024-03-18 | 1,727 | 1,779 | 1,701 | 1,779 | 3,000 | 1,779 |
| 2024-03-15 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2024-03-14 | 1,730 | 1,779 | 1,714 | 1,714 | 4,500 | 1,714 |
| 2024-03-13 | 1,743 | 1,743 | 1,730 | 1,730 | 200 | 1,730 |
| 2024-03-12 | - | - | - | 1,735 | - | 1,735 |
| 2024-03-11 | 1,760 | 1,760 | 1,723 | 1,735 | 1,300 | 1,735 |
| 2024-03-08 | - | - | - | 1,760 | - | 1,760 |
| 2024-03-07 | 1,730 | 1,760 | 1,725 | 1,760 | 1,400 | 1,760 |
| 2024-03-06 | 1,734 | 1,740 | 1,722 | 1,730 | 600 | 1,730 |
| 2024-03-05 | 1,727 | 1,752 | 1,727 | 1,752 | 400 | 1,752 |
| 2024-03-04 | 1,742 | 1,742 | 1,723 | 1,723 | 800 | 1,723 |
| 2024-03-01 | 1,720 | 1,738 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2024-02-29 | 1,748 | 1,797 | 1,736 | 1,751 | 1,000 | 1,751 |
| 2024-02-28 | 1,768 | 1,768 | 1,742 | 1,766 | 1,100 | 1,766 |
| 2024-02-27 | 1,769 | 1,774 | 1,756 | 1,769 | 800 | 1,769 |
| 2024-02-26 | 1,806 | 1,806 | 1,745 | 1,750 | 2,800 | 1,750 |
| 2024-02-22 | 1,813 | 1,820 | 1,745 | 1,806 | 1,900 | 1,806 |
| 2024-02-21 | 1,780 | 1,780 | 1,740 | 1,744 | 700 | 1,744 |
| 2024-02-20 | 1,815 | 1,819 | 1,700 | 1,779 | 4,500 | 1,779 |
| 2024-02-19 | 1,710 | 1,814 | 1,710 | 1,814 | 8,500 | 1,814 |
| 2024-02-16 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 | 1,700 |
| 2024-02-15 | 1,665 | 1,665 | 1,616 | 1,616 | 600 | 1,616 |
| 2024-02-14 | 1,671 | 1,671 | 1,660 | 1,665 | 500 | 1,665 |
| 2024-02-13 | 1,660 | 1,672 | 1,626 | 1,672 | 2,300 | 1,672 |
| 2024-02-09 | 1,638 | 1,638 | 1,623 | 1,638 | 2,200 | 1,638 |
| 2024-02-08 | 1,609 | 1,638 | 1,609 | 1,638 | 200 | 1,638 |
| 2024-02-07 | 1,618 | 1,618 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2024-02-06 | 1,638 | 1,638 | 1,600 | 1,600 | 900 | 1,600 |
| 2024-02-05 | 1,598 | 1,638 | 1,598 | 1,638 | 1,200 | 1,638 |
| 2024-02-02 | 1,598 | 1,598 | 1,587 | 1,587 | 300 | 1,587 |
| 2024-02-01 | 1,640 | 1,640 | 1,598 | 1,598 | 500 | 1,598 |
| 2024-01-31 | 1,567 | 1,688 | 1,560 | 1,650 | 3,900 | 1,650 |
| 2024-01-30 | 1,566 | 1,566 | 1,550 | 1,550 | 300 | 1,550 |
| 2024-01-29 | 1,559 | 1,567 | 1,557 | 1,557 | 1,000 | 1,557 |
| 2024-01-26 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2024-01-25 | 1,568 | 1,568 | 1,539 | 1,539 | 1,700 | 1,539 |
| 2024-01-24 | - | - | - | 1,556 | - | 1,556 |
| 2024-01-23 | 1,547 | 1,578 | 1,539 | 1,556 | 1,500 | 1,556 |
| 2024-01-22 | 1,503 | 1,550 | 1,503 | 1,545 | 3,600 | 1,545 |
| 2024-01-19 | 1,499 | 1,503 | 1,498 | 1,498 | 1,300 | 1,498 |
| 2024-01-18 | 1,497 | 1,497 | 1,497 | 1,497 | 300 | 1,497 |
| 2024-01-17 | 1,498 | 1,498 | 1,488 | 1,488 | 1,700 | 1,488 |
| 2024-01-16 | 1,496 | 1,496 | 1,467 | 1,490 | 1,300 | 1,490 |
| 2024-01-15 | 1,450 | 1,487 | 1,450 | 1,487 | 900 | 1,487 |
| 2024-01-12 | 1,462 | 1,465 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2024-01-11 | 1,438 | 1,464 | 1,438 | 1,463 | 300 | 1,463 |
| 2024-01-10 | - | - | - | 1,435 | - | 1,435 |
| 2024-01-09 | 1,432 | 1,459 | 1,432 | 1,435 | 2,000 | 1,435 |
| 2024-01-05 | 1,465 | 1,465 | 1,435 | 1,462 | 500 | 1,462 |
| 2024-01-04 | 1,493 | 1,493 | 1,439 | 1,460 | 1,100 | 1,460 |
分割・併合履歴 ： [2021-05-28]1株→2株
