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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 995 | 1,000 | 986 | 996 | 42,100 | 996 |
| 2025-07-10 | 979 | 992 | 978 | 990 | 42,900 | 990 |
| 2025-07-09 | 966 | 975 | 961 | 975 | 31,100 | 975 |
| 2025-07-08 | 952 | 961 | 948 | 961 | 24,800 | 961 |
| 2025-07-07 | 950 | 953 | 945 | 951 | 23,000 | 951 |
| 2025-07-04 | 953 | 957 | 947 | 947 | 22,400 | 947 |
| 2025-07-03 | 957 | 957 | 948 | 953 | 23,500 | 953 |
| 2025-07-02 | 944 | 960 | 935 | 957 | 69,500 | 957 |
| 2025-07-01 | 949 | 949 | 937 | 941 | 27,100 | 941 |
| 2025-06-30 | 955 | 965 | 947 | 951 | 39,500 | 951 |
| 2025-06-27 | 957 | 957 | 938 | 940 | 46,500 | 940 |
| 2025-06-26 | 960 | 962 | 952 | 952 | 42,600 | 952 |
| 2025-06-25 | 965 | 965 | 956 | 959 | 15,100 | 959 |
| 2025-06-24 | 970 | 970 | 961 | 963 | 12,000 | 963 |
| 2025-06-23 | 961 | 963 | 950 | 963 | 28,800 | 963 |
| 2025-06-20 | 968 | 975 | 962 | 965 | 34,000 | 965 |
| 2025-06-19 | 956 | 966 | 954 | 966 | 29,100 | 966 |
| 2025-06-18 | 950 | 954 | 949 | 953 | 10,000 | 953 |
| 2025-06-17 | 954 | 954 | 948 | 950 | 7,300 | 950 |
| 2025-06-16 | 949 | 954 | 946 | 951 | 23,600 | 951 |
| 2025-06-13 | 962 | 962 | 943 | 947 | 39,400 | 947 |
| 2025-06-12 | 964 | 964 | 955 | 961 | 15,400 | 961 |
| 2025-06-11 | 963 | 966 | 960 | 966 | 20,200 | 966 |
| 2025-06-10 | 958 | 960 | 956 | 960 | 17,200 | 960 |
| 2025-06-09 | 949 | 959 | 949 | 955 | 47,200 | 955 |
| 2025-06-06 | 938 | 940 | 934 | 937 | 18,500 | 937 |
| 2025-06-05 | 935 | 937 | 932 | 934 | 7,400 | 934 |
| 2025-06-04 | 929 | 938 | 929 | 936 | 17,400 | 936 |
| 2025-06-03 | 935 | 935 | 927 | 929 | 24,300 | 929 |
| 2025-06-02 | 948 | 948 | 933 | 935 | 23,400 | 935 |
| 2025-05-30 | 944 | 950 | 941 | 948 | 29,300 | 948 |
| 2025-05-29 | 944 | 948 | 940 | 944 | 40,300 | 944 |
| 2025-05-28 | 938 | 950 | 938 | 944 | 38,700 | 944 |
| 2025-05-27 | 940 | 946 | 937 | 938 | 61,200 | 938 |
| 2025-05-26 | 930 | 935 | 926 | 933 | 29,800 | 933 |
| 2025-05-23 | 922 | 929 | 914 | 928 | 37,600 | 928 |
| 2025-05-22 | 918 | 930 | 913 | 927 | 58,300 | 927 |
| 2025-05-21 | 915 | 921 | 912 | 919 | 38,200 | 919 |
| 2025-05-20 | 912 | 922 | 911 | 916 | 44,300 | 916 |
| 2025-05-19 | 900 | 906 | 897 | 905 | 43,300 | 905 |
| 2025-05-16 | 897 | 907 | 894 | 898 | 37,500 | 898 |
| 2025-05-15 | 901 | 909 | 893 | 896 | 70,900 | 896 |
| 2025-05-14 | 906 | 918 | 903 | 915 | 44,100 | 915 |
| 2025-05-13 | 912 | 912 | 900 | 907 | 29,300 | 907 |
| 2025-05-12 | 914 | 914 | 905 | 907 | 16,900 | 907 |
| 2025-05-09 | 900 | 912 | 900 | 908 | 24,400 | 908 |
| 2025-05-08 | 890 | 900 | 886 | 900 | 54,900 | 900 |
| 2025-05-07 | 892 | 893 | 890 | 893 | 39,300 | 893 |
| 2025-05-02 | 888 | 893 | 885 | 891 | 22,100 | 891 |
| 2025-05-01 | 894 | 894 | 888 | 890 | 6,200 | 890 |
| 2025-04-30 | 886 | 893 | 884 | 893 | 15,300 | 893 |
| 2025-04-28 | 883 | 892 | 883 | 889 | 37,700 | 889 |
| 2025-04-25 | 883 | 890 | 883 | 889 | 11,700 | 889 |
| 2025-04-24 | 886 | 888 | 876 | 880 | 42,900 | 880 |
| 2025-04-23 | 886 | 887 | 877 | 881 | 27,100 | 881 |
| 2025-04-22 | 893 | 893 | 877 | 877 | 69,600 | 877 |
| 2025-04-21 | 896 | 898 | 889 | 889 | 21,800 | 889 |
| 2025-04-18 | 890 | 898 | 890 | 896 | 25,500 | 896 |
| 2025-04-17 | 888 | 895 | 888 | 890 | 14,900 | 890 |
| 2025-04-16 | 892 | 894 | 887 | 888 | 24,900 | 888 |
| 2025-04-15 | 893 | 894 | 886 | 890 | 16,000 | 890 |
| 2025-04-14 | 896 | 898 | 892 | 896 | 28,300 | 896 |
| 2025-04-11 | 876 | 895 | 868 | 895 | 29,800 | 895 |
| 2025-04-10 | 897 | 898 | 887 | 890 | 45,600 | 890 |
| 2025-04-09 | 860 | 872 | 851 | 865 | 44,000 | 865 |
| 2025-04-08 | 861 | 884 | 859 | 873 | 65,900 | 873 |
| 2025-04-07 | 820 | 851 | 811 | 831 | 163,500 | 831 |
| 2025-04-04 | 887 | 890 | 860 | 877 | 99,500 | 877 |
| 2025-04-03 | 896 | 907 | 887 | 900 | 55,700 | 900 |
| 2025-04-02 | 920 | 920 | 909 | 911 | 15,000 | 911 |
| 2025-04-01 | 916 | 922 | 910 | 917 | 27,200 | 917 |
| 2025-03-31 | 917 | 917 | 904 | 910 | 62,500 | 910 |
| 2025-03-28 | 916 | 930 | 911 | 923 | 94,400 | 923 |
| 2025-03-27 | 953 | 960 | 948 | 959 | 68,600 | 959 |
| 2025-03-26 | 950 | 951 | 941 | 951 | 40,100 | 951 |
| 2025-03-25 | 946 | 947 | 938 | 945 | 28,900 | 945 |
| 2025-03-24 | 949 | 950 | 936 | 944 | 30,500 | 944 |
| 2025-03-21 | 943 | 949 | 942 | 949 | 38,600 | 949 |
| 2025-03-19 | 936 | 942 | 933 | 936 | 30,500 | 936 |
| 2025-03-18 | 932 | 938 | 927 | 938 | 21,800 | 938 |
| 2025-03-17 | 933 | 934 | 927 | 928 | 29,500 | 928 |
| 2025-03-14 | 924 | 930 | 920 | 930 | 8,800 | 930 |
| 2025-03-13 | 928 | 928 | 919 | 924 | 19,900 | 924 |
| 2025-03-12 | 923 | 927 | 918 | 919 | 26,200 | 919 |
| 2025-03-11 | 929 | 929 | 915 | 920 | 44,200 | 920 |
| 2025-03-10 | 929 | 935 | 922 | 935 | 37,000 | 935 |
| 2025-03-07 | 931 | 931 | 922 | 928 | 17,600 | 928 |
| 2025-03-06 | 931 | 936 | 926 | 932 | 13,000 | 932 |
| 2025-03-05 | 928 | 930 | 920 | 928 | 26,200 | 928 |
| 2025-03-04 | 932 | 935 | 926 | 929 | 28,800 | 929 |
| 2025-03-03 | 938 | 941 | 933 | 936 | 26,900 | 936 |
| 2025-02-28 | 943 | 943 | 927 | 932 | 49,000 | 932 |
| 2025-02-27 | 937 | 947 | 932 | 943 | 19,200 | 943 |
| 2025-02-26 | 948 | 950 | 933 | 935 | 51,600 | 935 |
| 2025-02-25 | 936 | 948 | 936 | 948 | 10,300 | 948 |
| 2025-02-21 | 946 | 946 | 938 | 940 | 9,700 | 940 |
| 2025-02-20 | 947 | 947 | 935 | 947 | 29,600 | 947 |
| 2025-02-19 | 953 | 956 | 946 | 947 | 36,100 | 947 |
| 2025-02-18 | 940 | 962 | 936 | 947 | 33,100 | 947 |
| 2025-02-17 | 950 | 959 | 940 | 941 | 34,700 | 941 |
| 2025-02-14 | 967 | 972 | 948 | 953 | 47,200 | 953 |
| 2025-02-13 | 982 | 987 | 971 | 971 | 35,400 | 971 |
| 2025-02-12 | 970 | 981 | 964 | 978 | 67,600 | 978 |
| 2025-02-10 | 942 | 975 | 942 | 965 | 167,600 | 965 |
| 2025-02-07 | 919 | 935 | 904 | 929 | 84,200 | 929 |
| 2025-02-06 | 902 | 916 | 902 | 916 | 21,400 | 916 |
| 2025-02-05 | 904 | 907 | 896 | 904 | 40,500 | 904 |
| 2025-02-04 | 916 | 916 | 903 | 903 | 18,000 | 903 |
| 2025-02-03 | 903 | 908 | 901 | 908 | 33,500 | 908 |
| 2025-01-31 | 904 | 909 | 895 | 903 | 34,300 | 903 |
| 2025-01-30 | 901 | 908 | 887 | 894 | 210,100 | 894 |
| 2025-01-29 | 909 | 909 | 901 | 902 | 26,700 | 902 |
| 2025-01-28 | 910 | 912 | 900 | 905 | 29,900 | 905 |
| 2025-01-27 | 909 | 915 | 908 | 914 | 23,400 | 914 |
| 2025-01-24 | 911 | 912 | 902 | 905 | 21,800 | 905 |
| 2025-01-23 | 915 | 915 | 905 | 912 | 14,600 | 912 |
| 2025-01-22 | 912 | 916 | 903 | 916 | 18,400 | 916 |
| 2025-01-21 | 896 | 909 | 894 | 909 | 22,100 | 909 |
| 2025-01-20 | 896 | 902 | 894 | 896 | 21,200 | 896 |
| 2025-01-17 | 884 | 888 | 878 | 888 | 36,400 | 888 |
| 2025-01-16 | 897 | 903 | 885 | 886 | 46,000 | 886 |
| 2025-01-15 | 909 | 910 | 894 | 897 | 31,400 | 897 |
| 2025-01-14 | 913 | 913 | 893 | 905 | 50,200 | 905 |
| 2025-01-10 | 919 | 923 | 915 | 915 | 15,500 | 915 |
| 2025-01-09 | 921 | 925 | 918 | 918 | 18,800 | 918 |
| 2025-01-08 | 930 | 930 | 921 | 921 | 18,500 | 921 |
| 2025-01-07 | 927 | 935 | 922 | 929 | 38,400 | 929 |
| 2025-01-06 | 926 | 930 | 919 | 920 | 55,800 | 920 |
分割・併合履歴 ： [2005-07-26]1株→2株