1717 明豊ファシリティワークス(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 855 | 859 | 853 | 859 | 26,800 | 859 |
| 2024-12-02 | 855 | 858 | 850 | 858 | 22,100 | 858 |
| 2024-11-29 | 854 | 860 | 853 | 854 | 12,700 | 854 |
| 2024-11-28 | 861 | 864 | 852 | 852 | 47,600 | 852 |
| 2024-11-27 | 879 | 880 | 862 | 862 | 45,500 | 862 |
| 2024-11-26 | 885 | 885 | 876 | 877 | 26,800 | 877 |
| 2024-11-25 | 880 | 886 | 880 | 886 | 24,300 | 886 |
| 2024-11-22 | 881 | 885 | 879 | 879 | 12,000 | 879 |
| 2024-11-21 | 878 | 886 | 875 | 881 | 17,800 | 881 |
| 2024-11-20 | 877 | 880 | 871 | 874 | 13,500 | 874 |
| 2024-11-19 | 873 | 882 | 873 | 879 | 14,800 | 879 |
| 2024-11-18 | 885 | 885 | 861 | 869 | 65,100 | 869 |
| 2024-11-15 | 886 | 891 | 884 | 891 | 16,000 | 891 |
| 2024-11-14 | 891 | 892 | 886 | 887 | 11,700 | 887 |
| 2024-11-13 | 893 | 897 | 885 | 892 | 13,100 | 892 |
| 2024-11-12 | 894 | 899 | 888 | 890 | 34,900 | 890 |
| 2024-11-11 | 862 | 892 | 862 | 890 | 103,100 | 890 |
| 2024-11-08 | 878 | 879 | 871 | 877 | 36,700 | 877 |
| 2024-11-07 | 860 | 876 | 856 | 871 | 37,300 | 871 |
| 2024-11-06 | 856 | 864 | 855 | 858 | 43,000 | 858 |
| 2024-11-05 | 847 | 850 | 844 | 850 | 16,500 | 850 |
| 2024-11-01 | 851 | 857 | 848 | 849 | 15,300 | 849 |
| 2024-10-31 | 850 | 860 | 850 | 855 | 20,900 | 855 |
| 2024-10-30 | 855 | 855 | 846 | 848 | 77,700 | 848 |
| 2024-10-29 | 847 | 853 | 843 | 851 | 18,600 | 851 |
| 2024-10-28 | 831 | 848 | 829 | 847 | 43,500 | 847 |
| 2024-10-25 | 841 | 843 | 820 | 832 | 54,900 | 832 |
| 2024-10-24 | 835 | 846 | 831 | 841 | 41,100 | 841 |
| 2024-10-23 | 847 | 848 | 838 | 838 | 38,500 | 838 |
| 2024-10-22 | 867 | 869 | 847 | 847 | 77,100 | 847 |
| 2024-10-21 | 874 | 877 | 866 | 874 | 47,100 | 874 |
| 2024-10-18 | 877 | 889 | 877 | 881 | 36,800 | 881 |
| 2024-10-17 | 888 | 893 | 880 | 882 | 26,700 | 882 |
| 2024-10-16 | 888 | 900 | 888 | 890 | 21,400 | 890 |
| 2024-10-15 | 895 | 905 | 891 | 899 | 44,100 | 899 |
| 2024-10-11 | 876 | 900 | 875 | 900 | 40,600 | 900 |
| 2024-10-10 | 882 | 882 | 864 | 877 | 46,300 | 877 |
| 2024-10-09 | 886 | 887 | 875 | 879 | 26,400 | 879 |
| 2024-10-08 | 888 | 888 | 881 | 881 | 20,700 | 881 |
| 2024-10-07 | 894 | 897 | 889 | 890 | 29,700 | 890 |
| 2024-10-04 | 876 | 888 | 875 | 888 | 23,900 | 888 |
| 2024-10-03 | 881 | 884 | 875 | 876 | 17,400 | 876 |
| 2024-10-02 | 881 | 881 | 872 | 876 | 21,300 | 876 |
| 2024-10-01 | 858 | 893 | 858 | 890 | 54,800 | 890 |
| 2024-09-30 | 845 | 862 | 843 | 858 | 34,400 | 858 |
| 2024-09-27 | 868 | 870 | 854 | 859 | 25,700 | 859 |
| 2024-09-26 | 856 | 863 | 851 | 863 | 44,700 | 863 |
| 2024-09-25 | 845 | 850 | 838 | 850 | 17,300 | 850 |
| 2024-09-24 | 855 | 855 | 842 | 844 | 23,700 | 844 |
| 2024-09-20 | 850 | 851 | 845 | 851 | 22,000 | 851 |
| 2024-09-19 | 846 | 851 | 845 | 846 | 16,900 | 846 |
| 2024-09-18 | 840 | 850 | 840 | 845 | 12,600 | 845 |
| 2024-09-17 | 846 | 846 | 828 | 832 | 23,800 | 832 |
| 2024-09-13 | 839 | 842 | 836 | 837 | 15,100 | 837 |
| 2024-09-12 | 837 | 842 | 827 | 837 | 36,300 | 837 |
| 2024-09-11 | 837 | 839 | 818 | 831 | 54,400 | 831 |
| 2024-09-10 | 850 | 853 | 840 | 840 | 43,600 | 840 |
| 2024-09-09 | 838 | 845 | 830 | 843 | 55,800 | 843 |
| 2024-09-06 | 866 | 866 | 844 | 854 | 45,600 | 854 |
| 2024-09-05 | 846 | 870 | 846 | 866 | 38,600 | 866 |
| 2024-09-04 | 860 | 862 | 847 | 856 | 45,700 | 856 |
| 2024-09-03 | 860 | 869 | 860 | 868 | 10,900 | 868 |
| 2024-09-02 | 866 | 870 | 858 | 859 | 18,000 | 859 |
| 2024-08-30 | 859 | 866 | 855 | 865 | 18,800 | 865 |
| 2024-08-29 | 860 | 868 | 859 | 859 | 15,500 | 859 |
| 2024-08-28 | 857 | 860 | 854 | 854 | 20,800 | 854 |
| 2024-08-27 | 861 | 864 | 858 | 860 | 7,400 | 860 |
| 2024-08-26 | 866 | 867 | 855 | 860 | 20,700 | 860 |
| 2024-08-23 | 860 | 868 | 860 | 861 | 13,900 | 861 |
| 2024-08-22 | 863 | 867 | 855 | 860 | 11,000 | 860 |
| 2024-08-21 | 855 | 865 | 852 | 863 | 18,300 | 863 |
| 2024-08-20 | 856 | 859 | 851 | 859 | 25,300 | 859 |
| 2024-08-19 | 869 | 869 | 845 | 848 | 43,800 | 848 |
| 2024-08-16 | 877 | 877 | 869 | 869 | 41,400 | 869 |
| 2024-08-15 | 873 | 879 | 869 | 870 | 33,500 | 870 |
| 2024-08-14 | 886 | 886 | 861 | 869 | 63,200 | 869 |
| 2024-08-13 | 893 | 893 | 866 | 875 | 214,600 | 875 |
| 2024-08-09 | 824 | 837 | 815 | 825 | 37,900 | 825 |
| 2024-08-08 | 818 | 823 | 808 | 822 | 19,400 | 822 |
| 2024-08-07 | 789 | 818 | 789 | 806 | 47,100 | 806 |
| 2024-08-06 | 790 | 809 | 780 | 804 | 80,200 | 804 |
| 2024-08-05 | 785 | 790 | 731 | 740 | 150,300 | 740 |
| 2024-08-02 | 832 | 837 | 815 | 815 | 127,100 | 815 |
| 2024-08-01 | 864 | 864 | 842 | 847 | 51,800 | 847 |
| 2024-07-31 | 852 | 864 | 852 | 864 | 18,100 | 864 |
| 2024-07-30 | 861 | 861 | 853 | 855 | 81,100 | 855 |
| 2024-07-29 | 862 | 864 | 859 | 861 | 20,300 | 861 |
| 2024-07-26 | 863 | 863 | 853 | 860 | 30,200 | 860 |
| 2024-07-25 | 854 | 855 | 848 | 848 | 47,200 | 848 |
| 2024-07-24 | 868 | 868 | 856 | 856 | 50,200 | 856 |
| 2024-07-23 | 868 | 868 | 864 | 868 | 17,800 | 868 |
| 2024-07-22 | 870 | 870 | 861 | 866 | 29,300 | 866 |
| 2024-07-19 | 867 | 867 | 862 | 863 | 14,700 | 863 |
| 2024-07-18 | 863 | 868 | 861 | 865 | 34,600 | 865 |
| 2024-07-17 | 864 | 869 | 863 | 868 | 14,000 | 868 |
| 2024-07-16 | 872 | 872 | 864 | 864 | 18,500 | 864 |
| 2024-07-12 | 862 | 867 | 862 | 864 | 14,200 | 864 |
| 2024-07-11 | 866 | 869 | 860 | 865 | 34,200 | 865 |
| 2024-07-10 | 874 | 874 | 867 | 867 | 18,900 | 867 |
| 2024-07-09 | 878 | 878 | 868 | 869 | 32,500 | 869 |
| 2024-07-08 | 881 | 881 | 877 | 878 | 12,500 | 878 |
| 2024-07-05 | 878 | 884 | 877 | 877 | 20,000 | 877 |
| 2024-07-04 | 890 | 890 | 886 | 887 | 6,900 | 887 |
| 2024-07-03 | 888 | 891 | 886 | 888 | 10,500 | 888 |
| 2024-07-02 | 883 | 886 | 880 | 886 | 10,900 | 886 |
| 2024-07-01 | 884 | 884 | 880 | 880 | 9,100 | 880 |
| 2024-06-28 | 882 | 888 | 877 | 880 | 11,800 | 880 |
| 2024-06-27 | 883 | 885 | 873 | 874 | 15,800 | 874 |
| 2024-06-26 | 888 | 889 | 879 | 883 | 9,300 | 883 |
| 2024-06-25 | 875 | 884 | 875 | 883 | 10,300 | 883 |
| 2024-06-24 | 870 | 874 | 870 | 874 | 6,600 | 874 |
| 2024-06-21 | 870 | 875 | 869 | 869 | 5,200 | 869 |
| 2024-06-20 | 876 | 876 | 867 | 870 | 10,000 | 870 |
| 2024-06-19 | 883 | 883 | 875 | 877 | 6,400 | 877 |
| 2024-06-18 | 880 | 880 | 876 | 880 | 6,700 | 880 |
| 2024-06-17 | 881 | 881 | 875 | 880 | 11,100 | 880 |
| 2024-06-14 | 873 | 884 | 873 | 884 | 11,300 | 884 |
| 2024-06-13 | 882 | 882 | 873 | 873 | 18,000 | 873 |
| 2024-06-12 | 884 | 885 | 880 | 880 | 5,900 | 880 |
| 2024-06-11 | 886 | 887 | 881 | 881 | 11,500 | 881 |
| 2024-06-10 | 881 | 883 | 879 | 883 | 4,900 | 883 |
| 2024-06-07 | 879 | 882 | 879 | 879 | 4,300 | 879 |
| 2024-06-06 | 883 | 883 | 878 | 878 | 15,800 | 878 |
| 2024-06-05 | 885 | 889 | 885 | 885 | 7,600 | 885 |
| 2024-06-04 | 884 | 888 | 884 | 885 | 8,400 | 885 |
| 2024-06-03 | 892 | 892 | 884 | 886 | 12,900 | 886 |
| 2024-05-31 | 879 | 889 | 877 | 887 | 12,100 | 887 |
| 2024-05-30 | 875 | 883 | 872 | 879 | 20,600 | 879 |
| 2024-05-29 | 895 | 895 | 882 | 882 | 25,900 | 882 |
| 2024-05-28 | 895 | 899 | 891 | 896 | 9,300 | 896 |
| 2024-05-27 | 902 | 902 | 893 | 895 | 12,900 | 895 |
| 2024-05-24 | 891 | 896 | 887 | 895 | 33,400 | 895 |
| 2024-05-23 | 900 | 900 | 892 | 895 | 19,600 | 895 |
| 2024-05-22 | 907 | 907 | 900 | 900 | 29,800 | 900 |
| 2024-05-21 | 918 | 918 | 907 | 907 | 19,300 | 907 |
| 2024-05-20 | 926 | 926 | 910 | 913 | 47,000 | 913 |
| 2024-05-17 | 913 | 931 | 906 | 923 | 41,200 | 923 |
| 2024-05-16 | 900 | 916 | 888 | 914 | 71,200 | 914 |
| 2024-05-15 | 914 | 914 | 888 | 898 | 80,600 | 898 |
| 2024-05-14 | 885 | 891 | 882 | 889 | 28,800 | 889 |
| 2024-05-13 | 887 | 887 | 881 | 885 | 8,700 | 885 |
| 2024-05-10 | 894 | 894 | 882 | 882 | 12,100 | 882 |
| 2024-05-09 | 890 | 894 | 884 | 894 | 20,400 | 894 |
| 2024-05-08 | 884 | 887 | 879 | 886 | 14,700 | 886 |
| 2024-05-07 | 868 | 884 | 868 | 884 | 33,700 | 884 |
| 2024-05-02 | 865 | 865 | 859 | 862 | 15,100 | 862 |
| 2024-05-01 | 866 | 868 | 863 | 865 | 9,500 | 865 |
| 2024-04-30 | 866 | 871 | 865 | 867 | 14,500 | 867 |
| 2024-04-26 | 858 | 865 | 853 | 864 | 98,400 | 864 |
| 2024-04-25 | 867 | 867 | 859 | 859 | 27,200 | 859 |
| 2024-04-24 | 868 | 870 | 860 | 867 | 17,100 | 867 |
| 2024-04-23 | 862 | 865 | 858 | 865 | 14,100 | 865 |
| 2024-04-22 | 860 | 864 | 857 | 857 | 19,700 | 857 |
| 2024-04-19 | 870 | 870 | 847 | 859 | 53,600 | 859 |
| 2024-04-18 | 850 | 879 | 848 | 870 | 37,500 | 870 |
| 2024-04-17 | 855 | 855 | 842 | 849 | 33,700 | 849 |
| 2024-04-16 | 857 | 860 | 854 | 855 | 39,700 | 855 |
| 2024-04-15 | 859 | 864 | 858 | 859 | 16,500 | 859 |
| 2024-04-12 | 863 | 864 | 859 | 860 | 18,300 | 860 |
| 2024-04-11 | 860 | 864 | 856 | 858 | 36,000 | 858 |
| 2024-04-10 | 871 | 874 | 870 | 870 | 21,800 | 870 |
| 2024-04-09 | 873 | 877 | 870 | 872 | 17,300 | 872 |
| 2024-04-08 | 885 | 885 | 872 | 873 | 23,000 | 873 |
| 2024-04-05 | 882 | 892 | 872 | 881 | 33,500 | 881 |
| 2024-04-04 | 898 | 902 | 882 | 889 | 78,900 | 889 |
| 2024-04-03 | 861 | 864 | 855 | 859 | 22,000 | 859 |
| 2024-04-02 | 875 | 876 | 860 | 866 | 39,800 | 866 |
| 2024-04-01 | 896 | 896 | 871 | 875 | 40,500 | 875 |
| 2024-03-29 | 889 | 898 | 883 | 896 | 32,600 | 896 |
| 2024-03-28 | 900 | 900 | 883 | 884 | 78,600 | 884 |
| 2024-03-27 | 905 | 914 | 900 | 910 | 48,600 | 910 |
| 2024-03-26 | 901 | 909 | 895 | 906 | 27,400 | 906 |
| 2024-03-25 | 911 | 919 | 902 | 902 | 49,800 | 902 |
| 2024-03-22 | 910 | 916 | 907 | 916 | 19,700 | 916 |
| 2024-03-21 | 916 | 920 | 910 | 910 | 18,100 | 910 |
| 2024-03-19 | 910 | 915 | 902 | 910 | 22,700 | 910 |
| 2024-03-18 | 926 | 926 | 906 | 910 | 40,400 | 910 |
| 2024-03-15 | 905 | 908 | 899 | 906 | 21,900 | 906 |
| 2024-03-14 | 892 | 905 | 889 | 905 | 25,300 | 905 |
| 2024-03-13 | 902 | 905 | 892 | 892 | 16,700 | 892 |
| 2024-03-12 | 876 | 899 | 876 | 899 | 21,400 | 899 |
| 2024-03-11 | 880 | 889 | 875 | 881 | 38,000 | 881 |
| 2024-03-08 | 890 | 895 | 882 | 889 | 39,400 | 889 |
| 2024-03-07 | 905 | 912 | 893 | 893 | 32,400 | 893 |
| 2024-03-06 | 899 | 909 | 895 | 905 | 26,300 | 905 |
| 2024-03-05 | 888 | 903 | 882 | 897 | 69,000 | 897 |
| 2024-03-04 | 926 | 938 | 891 | 893 | 122,300 | 893 |
| 2024-03-01 | 929 | 938 | 915 | 918 | 58,100 | 918 |
| 2024-02-29 | 932 | 937 | 928 | 929 | 32,100 | 929 |
| 2024-02-28 | 932 | 945 | 932 | 932 | 26,200 | 932 |
| 2024-02-27 | 930 | 939 | 930 | 937 | 23,900 | 937 |
| 2024-02-26 | 936 | 940 | 930 | 930 | 48,300 | 930 |
| 2024-02-22 | 940 | 944 | 934 | 941 | 31,900 | 941 |
| 2024-02-21 | 943 | 943 | 926 | 936 | 43,800 | 936 |
| 2024-02-20 | 950 | 958 | 947 | 947 | 36,300 | 947 |
| 2024-02-19 | 945 | 955 | 945 | 947 | 47,000 | 947 |
| 2024-02-16 | 928 | 946 | 924 | 945 | 53,900 | 945 |
| 2024-02-15 | 931 | 937 | 924 | 924 | 31,300 | 924 |
| 2024-02-14 | 928 | 938 | 925 | 927 | 40,200 | 927 |
| 2024-02-13 | 950 | 950 | 933 | 934 | 49,600 | 934 |
| 2024-02-09 | 934 | 954 | 928 | 943 | 58,100 | 943 |
| 2024-02-08 | 940 | 940 | 927 | 931 | 58,600 | 931 |
| 2024-02-07 | 935 | 947 | 925 | 943 | 169,700 | 943 |
| 2024-02-06 | 908 | 924 | 903 | 915 | 291,700 | 915 |
| 2024-02-05 | 896 | 900 | 883 | 884 | 156,600 | 884 |
| 2024-02-02 | 889 | 903 | 884 | 897 | 75,400 | 897 |
| 2024-02-01 | 883 | 902 | 882 | 883 | 67,100 | 883 |
| 2024-01-31 | 873 | 877 | 865 | 868 | 40,800 | 868 |
| 2024-01-30 | 888 | 888 | 873 | 874 | 109,700 | 874 |
| 2024-01-29 | 879 | 887 | 877 | 887 | 29,900 | 887 |
| 2024-01-26 | 870 | 880 | 870 | 877 | 35,800 | 877 |
| 2024-01-25 | 873 | 882 | 868 | 869 | 31,400 | 869 |
| 2024-01-24 | 861 | 875 | 861 | 873 | 34,700 | 873 |
| 2024-01-23 | 868 | 871 | 860 | 860 | 41,700 | 860 |
| 2024-01-22 | 848 | 865 | 848 | 864 | 57,400 | 864 |
| 2024-01-19 | 844 | 850 | 841 | 848 | 39,600 | 848 |
| 2024-01-18 | 844 | 850 | 837 | 847 | 34,800 | 847 |
| 2024-01-17 | 845 | 852 | 835 | 835 | 57,700 | 835 |
| 2024-01-16 | 853 | 853 | 843 | 844 | 41,200 | 844 |
| 2024-01-15 | 849 | 862 | 848 | 854 | 34,300 | 854 |
| 2024-01-12 | 850 | 853 | 838 | 848 | 66,900 | 848 |
| 2024-01-11 | 858 | 869 | 852 | 852 | 54,600 | 852 |
| 2024-01-10 | 840 | 864 | 840 | 849 | 75,200 | 849 |
| 2024-01-09 | 826 | 846 | 826 | 834 | 87,300 | 834 |
| 2024-01-05 | 820 | 820 | 812 | 818 | 40,400 | 818 |
| 2024-01-04 | 813 | 820 | 807 | 817 | 53,400 | 817 |
分割・併合履歴 ： [2005-07-26]1株→2株
