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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
