1717 明豊ファシリティワークス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2865265863765858,900658
2022-09-2765966365365518,200655
2022-09-2667067065265223,500652
2022-09-2266267065866620,400666
2022-09-2167367366166720,400667
2022-09-2066767966767412,900674
2022-09-1667367666567033,600670
2022-09-1567568167268113,700681
2022-09-1467568567167725,500677
2022-09-1367968467768113,800681
2022-09-1267868167367919,700679
2022-09-0966067966067331,800673
2022-09-0865767065767016,900670
2022-09-0766366365265624,100656
2022-09-0666566966366412,700664
2022-09-0566466866166513,500665
2022-09-0267567566566917,800669
2022-09-0167167366867217,800672
2022-08-316716786716788,000678
2022-08-3066967766967629,700676
2022-08-2967267567067032,800670
2022-08-2668669867968835,900688
2022-08-2567167967167611,500676
2022-08-2466967166467020,400670
2022-08-2367567866966927,300669
2022-08-2267067866767621,400676
2022-08-1968068167567619,900676
2022-08-1868068367468124,100681
2022-08-1768968968168530,000685
2022-08-1668168968168421,500684
2022-08-1568569368168448,100684
2022-08-1268870568370041,700700
2022-08-1068769067768330,300683
2022-08-0970670668768941,200689
2022-08-0869072069070756,200707
2022-08-0566367766367720,000677
2022-08-0466467366466914,900669
2022-08-0367167265666230,200662
2022-08-0268068166766718,100667
2022-08-0166969066368139,000681
2022-07-2967467566466714,200667
2022-07-2866167566167415,000674
2022-07-2767067365765924,300659
2022-07-2666667865567440,600674
2022-07-2564865664865613,800656
2022-07-2264065463864845,200648
2022-07-2162564762564738,400647
2022-07-2063063562562933,300629
2022-07-1962762862162616,000626
2022-07-1563663762662714,000627
2022-07-1463764063063617,100636
2022-07-1363364063163714,800637
2022-07-1264464463163322,000633
2022-07-1164565163664419,000644
2022-07-0864365463663638,900636
2022-07-076456496416497,700649
2022-07-0664964963564112,900641
2022-07-0563664663664411,900644
2022-07-0464364462764014,100640
2022-07-0164464962762938,300629
2022-06-3066866864464831,100648
2022-06-2964466863966840,100668
2022-06-2864865064164421,000644
2022-06-2765565564164216,200642
2022-06-246496556416476,300647
2022-06-2364965264664910,900649
2022-06-2265565863863913,800639
2022-06-2163066063065325,500653
2022-06-2062164062162930,000629
2022-06-1760862460461726,400617
2022-06-1662163061661721,300617
2022-06-1562862961761925,000619
2022-06-1462963262263031,100630
2022-06-1365365364164122,400641
2022-06-1066567666066017,300660
2022-06-0965967765467627,500676
2022-06-0865666465666017,900660
2022-06-0766666665365616,200656
2022-06-0665766664866623,300666
2022-06-0365265764865713,900657
2022-06-0267167165165227,800652
2022-06-0164667464567133,600671
2022-05-3164665164164623,700646
2022-05-3062164962164947,300649
2022-05-2762262661762112,200621
2022-05-2662062861861919,600619
2022-05-2561363260861852,500618
2022-05-2463363361161322,300613
2022-05-2363063762863420,100634
2022-05-2062263061762816,800628
2022-05-1962263261462340,300623
2022-05-1861764061764065,700640
2022-05-1761062060761431,100614
2022-05-16620630590602278,100602
2022-05-1365967965966936,400669
2022-05-1266666665165454,800654
2022-05-1167568567567620,300676
2022-05-1067068066568028,200680
2022-05-0969169167867931,900679
2022-05-0669869969069322,500693
2022-05-0269270569069814,100698
2022-04-2870270268969918,000699
2022-04-2768070667570642,400706
2022-04-2669069068068715,000687
2022-04-2569170168068040,400680
2022-04-2270370369669914,500699
2022-04-217097147057099,500709
2022-04-2070071069970929,700709
2022-04-197137137027028,500702
2022-04-1871471670071323,600713
2022-04-1572472871371816,100718
2022-04-1472472771772710,700727
2022-04-1370071670071618,100716
2022-04-1270470769870324,500703
2022-04-1171171570170425,500704
2022-04-0871271870971622,700716
2022-04-0771271870571018,200710
2022-04-0672072671371916,900719
2022-04-0572473371972024,900720
2022-04-0471872771172730,900727
2022-04-0171872170971717,600717
2022-03-3172872871871819,800718
2022-03-3072873172173126,400731
2022-03-2972574072174036,300740
2022-03-2873573572072525,300725
2022-03-2573873872573024,300730
2022-03-2472573471973319,900733
2022-03-2372772971972529,900725
2022-03-2272672671972426,500724
2022-03-1871272071272022,700720
2022-03-1771371670771530,400715
2022-03-1669570569470425,600704
2022-03-1568269367869325,000693
2022-03-1469169568168126,900681
2022-03-1169069668168923,700689
2022-03-1068969868969827,700698
2022-03-0967468066667354,800673
2022-03-08697699664668100,400668
2022-03-0770070268969838,400698
2022-03-0471271369370439,600704
2022-03-0372172170570720,100707
2022-03-0271371970671225,200712
2022-03-0171972171271523,100715
2022-02-2871771770070937,000709
2022-02-2569470869270838,300708
2022-02-2468370267969068,500690
2022-02-2270470868468485,700684
2022-02-2170371270371020,200710
2022-02-1870571470071226,400712
2022-02-1770771970770828,600708
2022-02-1672772770570757,500707
2022-02-1572674071072046,800720
2022-02-1473073071671657,800716
2022-02-1073074873074144,900741
2022-02-0972873271172763,300727
2022-02-0873973972472441,000724
2022-02-07734749728732188,300732
2022-02-0480081879881438,700814
2022-02-0380880879380124,400801
2022-02-0280681279981227,900812
2022-02-0179780878979235,100792
2022-01-3176478876478824,200788
2022-01-2876477375576448,400764
2022-01-2777878874274490,100744
2022-01-2676178176177145,000771
2022-01-2578979176576945,000769
2022-01-2478579877979819,300798
2022-01-2176978976878936,600789
2022-01-2076377775877355,800773
2022-01-19788788750760102,200760
2022-01-1880680678779146,400791
2022-01-1780781079980214,100802
2022-01-1480180979480732,000807
2022-01-1381881880180123,700801
2022-01-1281482181481815,700818
2022-01-1182782780380737,700807
2022-01-0782883481281952,300819
2022-01-0683083681882653,900826
2022-01-0585685683284438,900844
2022-01-0484385683185643,600856

分割・併合履歴 : [2005-07-26]1株→2株