1. HOME >
  2. 株価時系列 >
  3. 1438 >
  4. 2023年

1438 (株)岐阜造園 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4781,4781,4381,4693,3001,469
2023-12-281,4481,4481,4181,4183001,418
2023-12-271,3821,4051,3821,3891,4001,389
2023-12-261,3721,4051,3721,4058001,405
2023-12-251,4041,4101,3761,3762,0001,376
2023-12-221,3981,4041,3981,4042001,404
2023-12-211,3811,3821,3811,3822001,382
2023-12-201,4171,4171,3871,3875001,387
2023-12-191,4021,4171,4021,4171,6001,417
2023-12-181,4091,4101,3981,4101,4001,410
2023-12-151,4101,4101,3861,4001,3001,400
2023-12-141,4191,4191,4191,4191001,419
2023-12-13---1,439-1,439
2023-12-121,4421,4421,4391,4391,4001,439
2023-12-11---1,400-1,400
2023-12-081,4221,4221,4001,4001,1001,400
2023-12-071,4231,4411,4111,4415001,441
2023-12-061,4171,4231,4171,4233001,423
2023-12-051,4291,4471,4251,44717,9001,447
2023-12-041,4261,4301,3991,4301,6001,430
2023-12-011,4321,4321,3601,4263,7001,426
2023-11-30---1,447-1,447
2023-11-291,4181,4471,4181,4474001,447
2023-11-281,4451,4761,4261,4261,2001,426
2023-11-27---1,445-1,445
2023-11-241,4451,4531,4451,4451,8001,445
2023-11-221,4981,4981,4681,4758001,475
2023-11-21---1,498-1,498
2023-11-201,4521,5061,4521,4981,2001,498
2023-11-171,5031,5031,4651,4651,2001,465
2023-11-161,4711,5031,4711,5037001,503
2023-11-15---1,490-1,490
2023-11-141,5201,5201,4901,4902001,490
2023-11-131,5501,5501,4531,5102,1001,510
2023-11-101,5051,5951,4351,5895,3001,589
2023-11-091,4601,5331,4601,4901,7001,490
2023-11-081,4351,4351,4321,4323001,432
2023-11-071,4561,4561,4351,4359001,435
2023-11-061,4641,4901,4601,4631,2001,463
2023-11-021,4641,4641,4641,4641001,464
2023-11-011,4691,4891,4601,46415,8001,464
2023-10-311,5091,5091,4991,4996001,499
2023-10-301,4881,5091,4881,5095001,509
2023-10-271,4921,5011,4461,5011,6001,501
2023-10-261,5321,5321,5111,5111,4001,511
2023-10-251,5951,5981,5531,5531,1001,553
2023-10-241,5941,5941,5941,5942001,594
2023-10-231,5471,6001,5471,5862,3001,586
2023-10-201,5701,5701,5291,5701,4001,570
2023-10-191,5211,5301,5211,5306001,530
2023-10-181,5231,5601,5101,5203,6001,520
2023-10-171,5401,5401,5011,5242,2001,524
2023-10-161,4971,5491,4361,5003,1001,500
2023-10-131,5371,5981,4671,4675,4001,467
2023-10-121,6851,6851,4651,53715,4001,537
2023-10-111,3701,3941,3701,3857001,385
2023-10-101,3411,3711,3411,3487001,348
2023-10-061,3301,3491,3281,3471,0001,347
2023-10-051,3411,3761,3361,3401,0001,340
2023-10-041,4051,4051,3281,3354,3001,335
2023-10-031,4271,4421,4011,4173,0001,417
2023-10-021,5911,5991,4141,4445,8001,444
2023-09-291,6511,6511,5511,5513,9001,551
2023-09-281,6231,6691,5611,6693,0001,669
2023-09-271,6801,7171,6771,7012,4001,701
2023-09-261,7191,7261,7151,7202,7001,720
2023-09-251,7151,7411,7151,7208001,720
2023-09-221,7351,7351,7001,7003,0001,700
2023-09-211,7301,8701,7291,7394,2001,739
2023-09-201,7301,7301,7151,7299001,729
2023-09-191,7481,7481,7371,7401,8001,740
2023-09-151,7491,7491,7321,7471,1001,747
2023-09-141,7481,7481,7201,7307001,730
2023-09-131,7101,7291,6601,7294,9001,729
2023-09-121,7301,7301,7001,7201,0001,720
2023-09-111,6991,7801,6861,7305,4001,730
2023-09-081,6591,6891,6191,6604,2001,660
2023-09-071,5481,7001,5481,6996,3001,699
2023-09-061,5381,5491,5331,5495001,549
2023-09-051,5581,5581,5361,5401,0001,540
2023-09-041,5341,5591,5111,5592,5001,559
2023-09-011,5201,5201,5201,5204001,520
2023-08-311,5121,5201,4811,5201,3001,520
2023-08-301,5191,5191,4961,5131,0001,513
2023-08-291,5011,5241,4971,4976001,497
2023-08-281,5441,5441,5011,5016001,501
2023-08-251,5101,5101,5101,5101,1001,510
2023-08-241,4731,5081,4731,5088001,508
2023-08-231,5151,5551,5001,5002,0001,500
2023-08-221,5601,5601,5231,5232,2001,523
2023-08-211,4801,5801,4701,5803,5001,580
2023-08-181,4781,4781,4501,4701,7001,470
2023-08-171,4801,5001,4601,5002,2001,500
2023-08-161,4271,5001,4271,4371,2001,437
2023-08-151,4471,4471,4461,4465001,446
2023-08-141,4981,4981,4381,4471,9001,447
2023-08-101,3991,5101,3991,4986,4001,498
2023-08-091,3771,3991,3651,3872,4001,387
2023-08-081,3771,3851,3771,3771,0001,377
2023-08-071,3751,3761,3751,3764001,376
2023-08-041,3701,3701,3701,3702001,370
2023-08-031,3791,3791,3791,3795001,379
2023-08-021,3851,3901,3701,3701,9001,370
2023-08-011,3951,3951,3851,3852001,385
2023-07-311,3701,3961,3661,3871,0001,387
2023-07-28---1,390-1,390
2023-07-27---1,390-1,390
2023-07-261,3851,3901,3641,3909001,390
2023-07-251,3821,3821,3811,3815001,381
2023-07-241,3701,3881,3701,3883001,388
2023-07-211,3771,3961,3701,3706001,370
2023-07-201,3811,3811,3611,3779001,377
2023-07-191,3991,3991,3311,3512,9001,351
2023-07-181,3841,4101,3691,3813,5001,381
2023-07-141,3921,3921,3251,3602,6001,360
2023-07-131,3581,3581,3401,3577001,357
2023-07-121,3821,4121,3451,3571,8001,357
2023-07-111,2941,3901,2941,3421,0001,342
2023-07-101,3481,3511,3231,3231,0001,323
2023-07-071,3281,3901,3281,3609001,360
2023-07-061,3191,3191,3001,3169001,316
2023-07-051,3151,3451,3121,3121,2001,312
2023-07-041,3501,3501,3131,3131,1001,313
2023-07-031,3671,4051,2661,3044,5001,304
2023-06-301,3651,3691,3341,3531,9001,353
2023-06-291,2911,4001,2911,3636,0001,363
2023-06-281,2801,2861,2651,2741,3001,274
2023-06-271,2461,2931,2461,2853,2001,285
2023-06-261,2431,2471,2231,2451,0001,245
2023-06-231,2361,2451,2241,2452,4001,245
2023-06-221,2251,2251,2141,2247001,224
2023-06-211,2271,2311,2071,2231,4001,223
2023-06-201,2321,2321,2001,2001,1001,200
2023-06-191,2301,2351,2101,2254,8001,225
2023-06-161,1891,1951,1891,1951,0001,195
2023-06-151,1851,2001,1851,1991,0001,199
2023-06-141,1721,1981,1711,1984,6001,198
2023-06-131,2051,2291,2051,2292,4001,229
2023-06-121,1751,1891,1701,1893,0001,189
2023-06-091,1601,1761,1601,1769001,176
2023-06-081,1501,1651,1501,1506001,150
2023-06-071,1521,1521,1501,1507001,150
2023-06-061,1611,1611,1491,1501,9001,150
2023-06-051,1571,1751,1571,1751,4001,175
2023-06-021,1651,1651,1571,1574001,157
2023-06-011,1601,1601,1601,1601001,160
2023-05-311,1601,1601,1601,1601001,160
2023-05-301,1591,1781,1591,1606001,160
2023-05-291,1811,1881,1651,1662,6001,166
2023-05-261,1751,1771,1501,1632,2001,163
2023-05-251,1851,1851,1781,1781,5001,178
2023-05-241,1551,1671,1551,1676001,167
2023-05-231,1421,2191,1411,1416,2001,141
2023-05-221,1301,1411,1291,1382,5001,138
2023-05-191,1231,1291,1221,1222,2001,122
2023-05-181,1441,1451,1201,1223,0001,122
2023-05-171,1321,1401,1161,1284,3001,128
2023-05-161,1251,1381,1101,1106,2001,110
2023-05-151,2241,2451,1011,12122,7001,121
2023-05-121,4001,4301,2041,21174,9001,211
2023-05-111,1451,4451,1451,44534,8001,445
2023-05-101,1751,1751,1451,1455001,145
2023-05-091,1551,1621,1371,1391,9001,139
2023-05-081,1501,1611,1501,1612,9001,161
2023-05-021,1151,1301,1151,1301,3001,130
2023-05-011,1101,1141,1101,1142001,114
2023-04-281,1091,1201,1031,1202,2001,120
2023-04-271,1001,1001,1001,1003001,100
2023-04-261,1091,1091,1011,1026001,102
2023-04-251,1061,1111,1061,1111,3001,111
2023-04-241,1011,1011,1001,1007001,100
2023-04-211,0911,0911,0821,0822,5001,082
2023-04-201,0951,1001,0901,1001,1001,100
2023-04-191,1051,1051,0871,0883001,088
2023-04-181,1051,1081,0891,0901,7001,090
2023-04-171,1101,1201,0891,1202,3001,120
2023-04-141,0851,1091,0851,1075001,107
2023-04-131,0781,1111,0691,0842,0001,084
2023-04-121,0681,0791,0681,0791,0001,079
2023-04-111,0641,0641,0561,0611,3001,061
2023-04-101,0561,0641,0561,0641,0001,064
2023-04-071,0551,0551,0551,0551001,055
2023-04-061,0801,0801,0571,0579001,057
2023-04-051,0801,0801,0801,0801001,080
2023-04-041,0761,0761,0671,0711,3001,071
2023-04-031,0841,0841,0701,0761,3001,076
2023-03-311,1201,1201,0851,1143,9001,114
2023-03-301,0311,2101,0311,1207,8001,120
2023-03-291,0261,0321,0251,0311,1001,031
2023-03-281,0291,0391,0271,0397001,039
2023-03-271,0301,0331,0201,0202,2001,020
2023-03-241,0331,0331,0251,0256001,025
2023-03-231,0561,0591,0291,0533,4001,053
2023-03-221,0371,0401,0201,0264,9001,026
2023-03-201,0391,0551,0101,04311,1001,043
2023-03-171,0351,0359981,00923,0001,009
2023-03-161,0531,0551,0001,00533,5001,005
2023-03-151,0571,0611,0561,0587001,058
2023-03-141,0681,0681,0521,0522,7001,052
2023-03-131,0741,0791,0671,0682,7001,068
2023-03-101,0981,0991,0751,0812,1001,081
2023-03-091,0971,1051,0941,0944001,094
2023-03-081,0941,0961,0941,0963001,096
2023-03-071,0891,1241,0781,1249001,124
2023-03-061,0821,0891,0701,0899001,089
2023-03-031,0651,0851,0641,0684,0001,068
2023-03-021,0601,0701,0601,0632,0001,063
2023-03-011,0661,0661,0601,0604001,060
2023-02-281,0751,0751,0651,0662,0001,066
2023-02-271,0811,0821,0701,0702,8001,070
2023-02-241,0781,0801,0631,0701,9001,070
2023-02-221,0701,0781,0591,0781,3001,078
2023-02-211,0401,0831,0381,0679,4001,067
2023-02-201,0591,0741,0371,0404,7001,040
2023-02-171,0811,0811,0441,0593,1001,059
2023-02-161,0701,0841,0551,0603,1001,060
2023-02-151,0361,0781,0361,0511,3001,051
2023-02-141,0451,0711,0301,0305,4001,030
2023-02-131,0191,0291,0041,0252,3001,025
2023-02-101,0011,0061,0011,0062001,006
2023-02-091,0001,0019961,0015001,001
2023-02-081,0021,0031,0001,0004001,000
2023-02-071,0031,0031,0031,0034001,003
2023-02-061,0031,0031,0031,0032001,003
2023-02-03---1,009-1,009
2023-02-021,0091,0091,0091,0092001,009
2023-02-01---1,007-1,007
2023-01-311,0071,0071,0071,0071001,007
2023-01-301,0081,0141,0031,0077001,007
2023-01-27---1,005-1,005
2023-01-261,0051,0051,0051,0054001,005
2023-01-251,0001,0049991,0027001,002
2023-01-241,0081,0081,0081,0085001,008
2023-01-231,0021,0089951,0081,2001,008
2023-01-201,0261,0261,0021,0024001,002
2023-01-191,0041,0071,0041,0072001,007
2023-01-181,0011,0301,0001,0306001,030
2023-01-171,0261,0269971,0012,8001,001
2023-01-169951,025995997800997
2023-01-13994996994996200996
2023-01-12996996994994500994
2023-01-11997997995995700995
2023-01-10997997997997100997
2023-01-069961,001996997500997
2023-01-059961,006996996700996
2023-01-041,0121,0129969961,100996

分割・併合履歴 ： [2021-05-28]1株→2株