1762 (株)高松コンストラクショングループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,650 | 2,667 | 2,563 | 2,609 | 68,400 | 2,609 |
| 2025-04-03 | 2,664 | 2,724 | 2,660 | 2,717 | 49,200 | 2,717 |
| 2025-04-02 | 2,762 | 2,764 | 2,724 | 2,736 | 42,500 | 2,736 |
| 2025-04-01 | 2,769 | 2,811 | 2,755 | 2,761 | 37,100 | 2,761 |
| 2025-03-31 | 2,800 | 2,800 | 2,760 | 2,767 | 44,700 | 2,767 |
| 2025-03-28 | 2,826 | 2,856 | 2,793 | 2,838 | 105,600 | 2,838 |
| 2025-03-27 | 2,855 | 2,887 | 2,845 | 2,871 | 178,700 | 2,871 |
| 2025-03-26 | 2,835 | 2,867 | 2,829 | 2,855 | 94,000 | 2,855 |
| 2025-03-25 | 2,848 | 2,848 | 2,811 | 2,818 | 60,500 | 2,818 |
| 2025-03-24 | 2,850 | 2,850 | 2,811 | 2,830 | 66,500 | 2,830 |
| 2025-03-21 | 2,780 | 2,849 | 2,780 | 2,830 | 120,600 | 2,830 |
| 2025-03-19 | 2,779 | 2,798 | 2,779 | 2,788 | 55,400 | 2,788 |
| 2025-03-18 | 2,792 | 2,806 | 2,776 | 2,787 | 56,000 | 2,787 |
| 2025-03-17 | 2,792 | 2,809 | 2,787 | 2,794 | 58,100 | 2,794 |
| 2025-03-14 | 2,757 | 2,781 | 2,750 | 2,776 | 45,200 | 2,776 |
| 2025-03-13 | 2,730 | 2,781 | 2,721 | 2,761 | 42,700 | 2,761 |
| 2025-03-12 | 2,764 | 2,772 | 2,730 | 2,745 | 49,200 | 2,745 |
| 2025-03-11 | 2,766 | 2,782 | 2,738 | 2,769 | 51,000 | 2,769 |
| 2025-03-10 | 2,805 | 2,820 | 2,775 | 2,775 | 42,800 | 2,775 |
| 2025-03-07 | 2,786 | 2,818 | 2,771 | 2,808 | 40,600 | 2,808 |
| 2025-03-06 | 2,802 | 2,833 | 2,801 | 2,813 | 27,500 | 2,813 |
| 2025-03-05 | 2,764 | 2,801 | 2,763 | 2,781 | 27,000 | 2,781 |
| 2025-03-04 | 2,735 | 2,770 | 2,732 | 2,746 | 31,500 | 2,746 |
| 2025-03-03 | 2,725 | 2,740 | 2,712 | 2,725 | 42,800 | 2,725 |
| 2025-02-28 | 2,698 | 2,709 | 2,683 | 2,683 | 46,800 | 2,683 |
| 2025-02-27 | 2,694 | 2,713 | 2,686 | 2,710 | 28,200 | 2,710 |
| 2025-02-26 | 2,709 | 2,709 | 2,660 | 2,685 | 42,100 | 2,685 |
| 2025-02-25 | 2,715 | 2,718 | 2,700 | 2,709 | 36,700 | 2,709 |
| 2025-02-21 | 2,731 | 2,761 | 2,710 | 2,730 | 20,000 | 2,730 |
| 2025-02-20 | 2,773 | 2,785 | 2,733 | 2,737 | 22,500 | 2,737 |
| 2025-02-19 | 2,835 | 2,843 | 2,779 | 2,779 | 15,400 | 2,779 |
| 2025-02-18 | 2,792 | 2,815 | 2,790 | 2,815 | 8,200 | 2,815 |
| 2025-02-17 | 2,782 | 2,800 | 2,781 | 2,792 | 12,900 | 2,792 |
| 2025-02-14 | 2,784 | 2,790 | 2,760 | 2,765 | 13,400 | 2,765 |
| 2025-02-13 | 2,760 | 2,775 | 2,745 | 2,769 | 30,000 | 2,769 |
| 2025-02-12 | 2,763 | 2,770 | 2,738 | 2,759 | 31,900 | 2,759 |
| 2025-02-10 | 2,732 | 2,744 | 2,725 | 2,736 | 11,400 | 2,736 |
| 2025-02-07 | 2,740 | 2,761 | 2,715 | 2,733 | 20,800 | 2,733 |
| 2025-02-06 | 2,706 | 2,740 | 2,706 | 2,740 | 9,000 | 2,740 |
| 2025-02-05 | 2,687 | 2,697 | 2,676 | 2,676 | 13,600 | 2,676 |
| 2025-02-04 | 2,745 | 2,746 | 2,683 | 2,683 | 18,200 | 2,683 |
| 2025-02-03 | 2,740 | 2,747 | 2,695 | 2,695 | 31,300 | 2,695 |
| 2025-01-31 | 2,740 | 2,762 | 2,735 | 2,745 | 17,000 | 2,745 |
| 2025-01-30 | 2,697 | 2,741 | 2,697 | 2,737 | 22,300 | 2,737 |
| 2025-01-29 | 2,684 | 2,697 | 2,663 | 2,697 | 14,700 | 2,697 |
| 2025-01-28 | 2,662 | 2,698 | 2,661 | 2,684 | 24,600 | 2,684 |
| 2025-01-27 | 2,640 | 2,670 | 2,640 | 2,662 | 19,600 | 2,662 |
| 2025-01-24 | 2,636 | 2,649 | 2,621 | 2,635 | 15,800 | 2,635 |
| 2025-01-23 | 2,638 | 2,638 | 2,614 | 2,620 | 21,800 | 2,620 |
| 2025-01-22 | 2,652 | 2,655 | 2,635 | 2,635 | 12,600 | 2,635 |
| 2025-01-21 | 2,659 | 2,659 | 2,631 | 2,631 | 9,900 | 2,631 |
| 2025-01-20 | 2,624 | 2,674 | 2,624 | 2,637 | 11,600 | 2,637 |
| 2025-01-17 | 2,638 | 2,644 | 2,619 | 2,623 | 16,500 | 2,623 |
| 2025-01-16 | 2,688 | 2,688 | 2,638 | 2,638 | 20,200 | 2,638 |
| 2025-01-15 | 2,656 | 2,673 | 2,640 | 2,661 | 29,300 | 2,661 |
| 2025-01-14 | 2,739 | 2,739 | 2,668 | 2,672 | 31,200 | 2,672 |
| 2025-01-10 | 2,751 | 2,764 | 2,723 | 2,739 | 13,100 | 2,739 |
| 2025-01-09 | 2,800 | 2,808 | 2,753 | 2,753 | 20,000 | 2,753 |
| 2025-01-08 | 2,846 | 2,846 | 2,803 | 2,803 | 16,500 | 2,803 |
| 2025-01-07 | 2,869 | 2,869 | 2,820 | 2,846 | 25,900 | 2,846 |
| 2025-01-06 | 2,835 | 2,865 | 2,817 | 2,837 | 35,300 | 2,837 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株