1717 明豊ファシリティワークス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	809	815	806	810	20,600	810
2023-12-28	806	807	801	805	27,500	805
2023-12-27	798	802	795	802	29,500	802
2023-12-26	797	799	794	799	27,700	799
2023-12-25	803	806	796	799	35,300	799
2023-12-22	800	802	796	796	17,800	796
2023-12-21	798	800	793	796	24,900	796
2023-12-20	805	805	798	803	28,600	803
2023-12-19	806	807	796	800	28,600	800
2023-12-18	798	807	797	806	16,500	806
2023-12-15	797	806	797	801	17,100	801
2023-12-14	796	802	794	799	28,600	799
2023-12-13	802	806	795	798	24,600	798
2023-12-12	808	816	804	804	11,900	804
2023-12-11	814	817	800	816	29,300	816
2023-12-08	797	822	797	806	67,500	806
2023-12-07	801	802	794	794	20,200	794
2023-12-06	796	808	796	807	18,800	807
2023-12-05	800	803	792	793	47,100	793
2023-12-04	814	814	800	806	23,100	806
2023-12-01	808	808	798	799	14,900	799
2023-11-30	810	811	803	805	10,000	805
2023-11-29	819	820	810	811	17,700	811
2023-11-28	810	824	805	821	39,400	821
2023-11-27	800	810	798	810	44,000	810
2023-11-24	795	799	790	799	37,200	799
2023-11-22	782	793	781	793	15,900	793
2023-11-21	791	791	781	784	24,900	784
2023-11-20	784	795	784	791	28,300	791
2023-11-17	777	781	775	779	15,400	779
2023-11-16	781	782	777	777	15,400	777
2023-11-15	778	786	778	781	16,200	781
2023-11-14	786	789	781	781	14,400	781
2023-11-13	792	792	778	786	28,200	786
2023-11-10	786	793	786	790	16,200	790
2023-11-09	782	796	777	794	17,100	794
2023-11-08	797	797	779	779	27,700	779
2023-11-07	789	815	789	797	87,700	797
2023-11-06	775	789	775	786	36,100	786
2023-11-02	785	789	781	789	22,000	789
2023-11-01	777	785	771	785	41,600	785
2023-10-31	758	771	755	771	40,100	771
2023-10-30	761	767	753	753	114,600	753
2023-10-27	765	776	759	766	58,800	766
2023-10-26	781	781	766	766	25,300	766
2023-10-25	773	785	770	781	26,000	781
2023-10-24	780	783	763	773	41,700	773
2023-10-23	785	789	767	786	56,700	786
2023-10-20	771	796	771	790	69,000	790
2023-10-19	761	779	759	777	44,400	777
2023-10-18	761	770	760	768	20,300	768
2023-10-17	779	779	763	769	61,000	769
2023-10-16	752	774	745	770	243,700	770
2023-10-13	719	719	708	708	34,800	708
2023-10-12	718	721	715	718	22,900	718
2023-10-11	730	730	719	719	30,700	719
2023-10-10	738	738	725	731	21,100	731
2023-10-06	725	726	721	724	19,700	724
2023-10-05	712	721	712	720	19,400	720
2023-10-04	715	716	707	710	52,100	710
2023-10-03	725	726	717	720	30,500	720
2023-10-02	730	734	725	727	22,000	727
2023-09-29	738	740	728	730	19,900	730
2023-09-28	741	741	731	733	23,500	733
2023-09-27	735	740	731	740	29,800	740
2023-09-26	743	743	736	736	17,900	736
2023-09-25	739	743	739	740	10,700	740
2023-09-22	754	754	733	739	62,200	739
2023-09-21	735	737	729	731	24,900	731
2023-09-20	743	744	733	734	24,100	734
2023-09-19	742	743	738	743	35,300	743
2023-09-15	750	750	742	742	20,000	742
2023-09-14	748	749	746	748	10,200	748
2023-09-13	745	748	744	744	10,800	744
2023-09-12	750	752	743	744	20,300	744
2023-09-11	745	748	741	748	16,100	748
2023-09-08	750	756	741	741	36,200	741
2023-09-07	757	760	752	752	21,500	752
2023-09-06	756	759	753	757	12,000	757
2023-09-05	760	760	753	756	26,700	756
2023-09-04	754	762	754	760	29,000	760
2023-09-01	750	752	748	752	13,900	752
2023-08-31	748	749	745	748	16,500	748
2023-08-30	747	747	742	742	17,500	742
2023-08-29	741	744	740	744	29,100	744
2023-08-28	744	747	739	741	37,000	741
2023-08-25	741	746	739	744	14,100	744
2023-08-24	745	745	742	744	12,300	744
2023-08-23	744	744	738	742	9,800	742
2023-08-22	745	745	737	739	27,300	739
2023-08-21	746	751	741	741	24,600	741
2023-08-18	739	745	735	742	40,200	742
2023-08-17	732	740	728	736	69,700	736
2023-08-16	724	726	721	721	14,100	721
2023-08-15	727	730	719	728	66,700	728
2023-08-14	734	734	726	727	29,600	727
2023-08-10	728	733	725	732	23,600	732
2023-08-09	724	732	722	732	27,900	732
2023-08-08	741	741	715	723	87,400	723
2023-08-07	725	750	724	744	103,300	744
2023-08-04	761	767	760	764	17,800	764
2023-08-03	772	772	760	760	35,400	760
2023-08-02	774	778	773	774	22,900	774
2023-08-01	780	780	773	777	13,300	777
2023-07-31	780	781	773	773	25,200	773
2023-07-28	769	774	762	774	97,500	774
2023-07-27	772	775	770	775	13,100	775
2023-07-26	778	778	771	774	35,600	774
2023-07-25	769	778	768	778	18,800	778
2023-07-24	773	776	766	773	28,700	773
2023-07-21	774	775	764	766	22,800	766
2023-07-20	760	778	759	773	60,500	773
2023-07-19	750	760	750	760	15,100	760
2023-07-18	747	755	747	750	12,300	750
2023-07-14	753	756	742	744	30,600	744
2023-07-13	747	751	740	749	25,000	749
2023-07-12	751	756	743	748	30,800	748
2023-07-11	770	770	746	751	69,500	751
2023-07-10	777	778	765	765	61,000	765
2023-07-07	772	779	769	777	18,800	777
2023-07-06	772	780	767	779	29,900	779
2023-07-05	770	772	762	769	17,100	769
2023-07-04	764	770	760	770	22,700	770
2023-07-03	758	764	757	761	44,800	761
2023-06-30	754	756	750	753	14,500	753
2023-06-29	752	756	749	756	52,200	756
2023-06-28	745	751	745	750	34,700	750
2023-06-27	739	744	735	744	16,100	744
2023-06-26	743	745	736	742	22,200	742
2023-06-23	750	750	738	742	21,700	742
2023-06-22	742	749	741	745	18,100	745
2023-06-21	752	752	731	745	79,700	745
2023-06-20	750	751	745	751	10,700	751
2023-06-19	759	759	744	748	44,500	748
2023-06-16	743	754	741	754	26,400	754
2023-06-15	744	746	740	740	22,600	740
2023-06-14	756	756	739	744	56,300	744
2023-06-13	757	757	750	754	18,300	754
2023-06-12	753	755	750	754	14,700	754
2023-06-09	749	753	742	748	34,200	748
2023-06-08	751	752	741	742	24,000	742
2023-06-07	746	750	741	750	41,000	750
2023-06-06	739	748	735	741	31,200	741
2023-06-05	733	743	730	740	52,300	740
2023-06-02	720	732	717	723	100,900	723
2023-06-01	722	731	722	730	30,900	730
2023-05-31	736	736	724	725	47,700	725
2023-05-30	745	745	734	740	25,200	740
2023-05-29	737	749	735	746	27,500	746
2023-05-26	743	745	733	736	32,800	736
2023-05-25	735	744	731	744	30,700	744
2023-05-24	726	738	726	734	30,700	734
2023-05-23	744	746	728	730	112,000	730
2023-05-22	745	749	741	748	28,400	748
2023-05-19	752	756	745	745	41,900	745
2023-05-18	756	761	751	752	26,600	752
2023-05-17	751	761	751	756	19,600	756
2023-05-16	760	762	751	751	20,300	751
2023-05-15	750	769	750	756	70,200	756
2023-05-12	801	802	790	793	43,200	793
2023-05-11	796	803	793	793	17,300	793
2023-05-10	799	799	788	797	22,700	797
2023-05-09	792	805	790	798	22,800	798
2023-05-08	786	790	785	788	19,200	788
2023-05-02	787	788	779	786	12,700	786
2023-05-01	786	786	779	785	14,300	785
2023-04-28	770	779	767	779	18,700	779
2023-04-27	760	769	760	766	67,200	766
2023-04-26	769	769	760	760	21,900	760
2023-04-25	778	781	767	769	38,800	769
2023-04-24	777	777	770	777	10,400	777
2023-04-21	783	783	775	779	12,200	779
2023-04-20	780	783	779	783	11,500	783
2023-04-19	786	787	775	784	27,100	784
2023-04-18	794	794	780	786	28,000	786
2023-04-17	802	802	789	794	20,600	794
2023-04-14	790	803	790	794	51,300	794
2023-04-13	763	790	763	790	39,700	790
2023-04-12	762	767	760	763	21,000	763
2023-04-11	777	777	761	764	21,400	764
2023-04-10	752	767	752	767	18,500	767
2023-04-07	753	758	751	751	18,800	751
2023-04-06	756	764	752	752	27,000	752
2023-04-05	777	777	757	757	44,600	757
2023-04-04	779	783	777	782	19,400	782
2023-04-03	789	789	779	779	13,300	779
2023-03-31	780	789	780	786	12,800	786
2023-03-30	775	793	775	783	43,500	783
2023-03-29	790	801	790	801	29,800	801
2023-03-28	795	796	789	790	27,100	790
2023-03-27	799	799	792	795	12,100	795
2023-03-24	792	797	786	796	26,000	796
2023-03-23	788	793	785	791	8,500	791
2023-03-22	787	795	782	795	19,200	795
2023-03-20	791	791	771	772	19,600	772
2023-03-17	782	791	780	791	30,500	791
2023-03-16	765	778	765	776	33,100	776
2023-03-15	784	794	781	783	27,000	783
2023-03-14	776	781	766	773	44,100	773
2023-03-13	800	800	784	789	37,200	789
2023-03-10	809	814	805	807	26,000	807
2023-03-09	830	830	816	819	20,900	819
2023-03-08	813	830	813	829	20,300	829
2023-03-07	809	819	809	819	17,500	819
2023-03-06	813	814	805	809	14,600	809
2023-03-03	805	810	803	807	17,100	807
2023-03-02	808	814	800	801	28,300	801
2023-03-01	802	806	801	805	8,600	805
2023-02-28	802	809	802	804	8,400	804
2023-02-27	790	804	788	803	20,100	803
2023-02-24	793	797	781	793	44,900	793
2023-02-22	800	803	791	791	21,800	791
2023-02-21	807	809	803	804	10,000	804
2023-02-20	801	809	800	807	14,300	807
2023-02-17	801	805	800	801	8,800	801
2023-02-16	807	810	802	806	21,500	806
2023-02-15	815	815	803	804	10,800	804
2023-02-14	820	820	807	808	25,600	808
2023-02-13	792	823	785	821	51,600	821
2023-02-10	786	792	778	792	33,900	792
2023-02-09	768	787	768	786	27,400	786
2023-02-08	787	789	765	768	94,600	768
2023-02-07	790	794	769	787	255,400	787
2023-02-06	739	761	739	748	51,600	748
2023-02-03	741	741	730	735	20,400	735
2023-02-02	740	747	736	741	13,800	741
2023-02-01	724	739	723	739	26,000	739
2023-01-31	720	724	714	717	14,300	717
2023-01-30	723	724	715	723	56,800	723
2023-01-27	712	722	711	720	19,200	720
2023-01-26	715	717	709	713	14,100	713
2023-01-25	716	718	709	718	16,000	718
2023-01-24	712	716	711	716	17,700	716
2023-01-23	705	717	704	711	56,800	711
2023-01-20	706	710	702	705	16,900	705
2023-01-19	700	708	699	700	18,200	700
2023-01-18	694	700	693	700	13,300	700
2023-01-17	694	698	692	694	11,600	694
2023-01-16	701	701	690	694	31,100	694
2023-01-13	705	711	702	702	19,400	702
2023-01-12	713	714	704	705	19,400	705
2023-01-11	710	714	710	714	8,500	714
2023-01-10	706	711	706	706	6,900	706
2023-01-06	704	712	704	708	6,200	708
2023-01-05	717	717	708	709	13,200	709
2023-01-04	724	724	707	713	18,600	713

分割・併合履歴： [2005-07-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31