1717 明豊ファシリティワークス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-119951,00098699642,100996
2025-07-1097999297899042,900990
2025-07-0996697596197531,100975
2025-07-0895296194896124,800961
2025-07-0795095394595123,000951
2025-07-0495395794794722,400947
2025-07-0395795794895323,500953
2025-07-0294496093595769,500957
2025-07-0194994993794127,100941
2025-06-3095596594795139,500951
2025-06-2795795793894046,500940
2025-06-2696096295295242,600952
2025-06-2596596595695915,100959
2025-06-2497097096196312,000963
2025-06-2396196395096328,800963
2025-06-2096897596296534,000965
2025-06-1995696695496629,100966
2025-06-1895095494995310,000953
2025-06-179549549489507,300950
2025-06-1694995494695123,600951
2025-06-1396296294394739,400947
2025-06-1296496495596115,400961
2025-06-1196396696096620,200966
2025-06-1095896095696017,200960
2025-06-0994995994995547,200955
2025-06-0693894093493718,500937
2025-06-059359379329347,400934
2025-06-0492993892993617,400936
2025-06-0393593592792924,300929
2025-06-0294894893393523,400935
2025-05-3094495094194829,300948
2025-05-2994494894094440,300944
2025-05-2893895093894438,700944
2025-05-2794094693793861,200938
2025-05-2693093592693329,800933
2025-05-2392292991492837,600928
2025-05-2291893091392758,300927
2025-05-2191592191291938,200919
2025-05-2091292291191644,300916
2025-05-1990090689790543,300905
2025-05-1689790789489837,500898
2025-05-1590190989389670,900896
2025-05-1490691890391544,100915
2025-05-1391291290090729,300907
2025-05-1291491490590716,900907
2025-05-0990091290090824,400908
2025-05-0889090088690054,900900
2025-05-0789289389089339,300893
2025-05-0288889388589122,100891
2025-05-018948948888906,200890
2025-04-3088689388489315,300893
2025-04-2888389288388937,700889
2025-04-2588389088388911,700889
2025-04-2488688887688042,900880
2025-04-2388688787788127,100881
2025-04-2289389387787769,600877
2025-04-2189689888988921,800889
2025-04-1889089889089625,500896
2025-04-1788889588889014,900890
2025-04-1689289488788824,900888
2025-04-1589389488689016,000890
2025-04-1489689889289628,300896
2025-04-1187689586889529,800895
2025-04-1089789888789045,600890
2025-04-0986087285186544,000865
2025-04-0886188485987365,900873
2025-04-07820851811831163,500831
2025-04-0488789086087799,500877
2025-04-0389690788790055,700900
2025-04-0292092090991115,000911
2025-04-0191692291091727,200917
2025-03-3191791790491062,500910
2025-03-2891693091192394,400923
2025-03-2795396094895968,600959
2025-03-2695095194195140,100951
2025-03-2594694793894528,900945
2025-03-2494995093694430,500944
2025-03-2194394994294938,600949
2025-03-1993694293393630,500936
2025-03-1893293892793821,800938
2025-03-1793393492792829,500928
2025-03-149249309209308,800930
2025-03-1392892891992419,900924
2025-03-1292392791891926,200919
2025-03-1192992991592044,200920
2025-03-1092993592293537,000935
2025-03-0793193192292817,600928
2025-03-0693193692693213,000932
2025-03-0592893092092826,200928
2025-03-0493293592692928,800929
2025-03-0393894193393626,900936
2025-02-2894394392793249,000932
2025-02-2793794793294319,200943
2025-02-2694895093393551,600935
2025-02-2593694893694810,300948
2025-02-219469469389409,700940
2025-02-2094794793594729,600947
2025-02-1995395694694736,100947
2025-02-1894096293694733,100947
2025-02-1795095994094134,700941
2025-02-1496797294895347,200953
2025-02-1398298797197135,400971
2025-02-1297098196497867,600978
2025-02-10942975942965167,600965
2025-02-0791993590492984,200929
2025-02-0690291690291621,400916
2025-02-0590490789690440,500904
2025-02-0491691690390318,000903
2025-02-0390390890190833,500908
2025-01-3190490989590334,300903
2025-01-30901908887894210,100894
2025-01-2990990990190226,700902
2025-01-2891091290090529,900905
2025-01-2790991590891423,400914
2025-01-2491191290290521,800905
2025-01-2391591590591214,600912
2025-01-2291291690391618,400916
2025-01-2189690989490922,100909
2025-01-2089690289489621,200896
2025-01-1788488887888836,400888
2025-01-1689790388588646,000886
2025-01-1590991089489731,400897
2025-01-1491391389390550,200905
2025-01-1091992391591515,500915
2025-01-0992192591891818,800918
2025-01-0893093092192118,500921
2025-01-0792793592292938,400929
2025-01-0692693091992055,800920

分割・併合履歴 : [2005-07-26]1株→2株