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
2024-04-2386286585886514,100865
2024-04-2286086485785719,700857
2024-04-1987087084785953,600859
2024-04-1885087984887037,500870
2024-04-1785585584284933,700849
2024-04-1685786085485539,700855
2024-04-1585986485885916,500859
2024-04-1286386485986018,300860
2024-04-1186086485685836,000858
2024-04-1087187487087021,800870
2024-04-0987387787087217,300872
2024-04-0888588587287323,000873
2024-04-0588289287288133,500881
2024-04-0489890288288978,900889
2024-04-0386186485585922,000859
2024-04-0287587686086639,800866
2024-04-0189689687187540,500875
2024-03-2988989888389632,600896
2024-03-2890090088388478,600884
2024-03-2790591490091048,600910
2024-03-2690190989590627,400906
2024-03-2591191990290249,800902
2024-03-2291091690791619,700916
2024-03-2191692091091018,100910
2024-03-1991091590291022,700910
2024-03-1892692690691040,400910
2024-03-1590590889990621,900906
2024-03-1489290588990525,300905
2024-03-1390290589289216,700892
2024-03-1287689987689921,400899
2024-03-1188088987588138,000881
2024-03-0889089588288939,400889
2024-03-0790591289389332,400893
2024-03-0689990989590526,300905
2024-03-0588890388289769,000897
2024-03-04926938891893122,300893
2024-03-0192993891591858,100918
2024-02-2993293792892932,100929
2024-02-2893294593293226,200932
2024-02-2793093993093723,900937
2024-02-2693694093093048,300930
2024-02-2294094493494131,900941
2024-02-2194394392693643,800936
2024-02-2095095894794736,300947
2024-02-1994595594594747,000947
2024-02-1692894692494553,900945
2024-02-1593193792492431,300924
2024-02-1492893892592740,200927
2024-02-1395095093393449,600934
2024-02-0993495492894358,100943
2024-02-0894094092793158,600931
2024-02-07935947925943169,700943
2024-02-06908924903915291,700915
2024-02-05896900883884156,600884
2024-02-0288990388489775,400897
2024-02-0188390288288367,100883
2024-01-3187387786586840,800868
2024-01-30888888873874109,700874
2024-01-2987988787788729,900887
2024-01-2687088087087735,800877
2024-01-2587388286886931,400869
2024-01-2486187586187334,700873
2024-01-2386887186086041,700860
2024-01-2284886584886457,400864
2024-01-1984485084184839,600848
2024-01-1884485083784734,800847
2024-01-1784585283583557,700835
2024-01-1685385384384441,200844
2024-01-1584986284885434,300854
2024-01-1285085383884866,900848
2024-01-1185886985285254,600852
2024-01-1084086484084975,200849
2024-01-0982684682683487,300834
2024-01-0582082081281840,400818
2024-01-0481382080781753,400817

分割・併合履歴 : [2005-07-26]1株→2株