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
2025-07-113,0553,0953,0503,07030,6003,070
2025-07-103,0553,0653,0103,05535,2003,055
2025-07-093,0503,0653,0403,06020,8003,060
2025-07-083,0303,0302,9943,02525,2003,025
2025-07-073,0153,0403,0003,02518,9003,025
2025-07-042,9753,0202,9713,01530,1003,015
2025-07-032,9642,9782,9452,96022,6002,960
2025-07-022,9432,9802,9352,96425,7002,964
2025-07-012,9362,9462,9122,94320,9002,943
2025-06-302,9482,9892,9332,93331,2002,933
2025-06-272,9402,9442,9122,93329,2002,933
2025-06-262,8802,9152,8712,91531,6002,915
2025-06-252,8852,8852,8572,87923,4002,879
2025-06-242,8942,8942,8422,87522,9002,875
2025-06-232,7912,8802,7912,86739,7002,867
2025-06-202,8292,8582,7452,745129,2002,745
2025-06-192,8302,8332,8142,82318,2002,823
2025-06-182,8232,8452,8222,83015,2002,830
2025-06-172,8512,8852,8262,83024,4002,830
2025-06-162,8532,8702,8332,84117,5002,841
2025-06-132,8232,8322,8022,82729,7002,827
2025-06-122,8292,8882,8082,83533,6002,835
2025-06-112,8222,8322,7822,82949,3002,829
2025-06-102,8482,8542,8222,82230,1002,822
2025-06-092,8142,8392,7932,83036,6002,830
2025-06-062,7982,8152,7962,80221,5002,802
2025-06-052,7882,8072,7822,79328,3002,793
2025-06-042,8002,8212,7882,78918,3002,789
2025-06-032,8052,8052,7862,79719,1002,797
2025-06-022,8102,8202,7882,80530,1002,805
2025-05-302,8092,8312,7992,81132,4002,811
2025-05-292,7732,8532,7682,84858,8002,848
2025-05-282,7632,8032,7602,77354,8002,773
2025-05-272,7782,7782,7312,76333,2002,763
2025-05-262,7552,7812,7552,77825,8002,778
2025-05-232,7462,7652,7372,75027,2002,750
2025-05-222,7002,7482,6902,73329,8002,733
2025-05-212,7032,7292,7032,70519,7002,705
2025-05-202,7902,7902,7012,70136,1002,701
2025-05-192,7832,7832,7552,76844,8002,768
2025-05-162,7852,7892,7502,75327,0002,753
2025-05-152,7502,8502,7372,75961,2002,759
2025-05-142,8562,8612,7892,81646,2002,816
2025-05-132,9382,9442,8672,86720,0002,867
2025-05-122,9122,9452,9012,93526,6002,935
2025-05-092,8892,9332,8892,91228,1002,912
2025-05-082,9142,9142,8722,89737,2002,897
2025-05-072,8622,9212,8482,91734,6002,917
2025-05-022,9352,9602,8822,90128,4002,901
2025-05-012,9382,9712,9092,91544,1002,915
2025-04-302,9042,9292,8862,89960,0002,899
2025-04-282,9202,9462,8932,90443,0002,904
2025-04-252,9122,9382,8742,88327,4002,883
2025-04-242,9482,9482,8672,87440,4002,874
2025-04-232,8952,9322,8862,92858,0002,928
2025-04-222,8582,8952,8502,87934,1002,879
2025-04-212,8272,8412,7932,81133,4002,811
2025-04-182,7542,8102,7482,81027,7002,810
2025-04-172,7022,7252,6512,70924,0002,709
2025-04-162,6592,6982,6592,69217,6002,692
2025-04-152,7042,7372,6772,67720,5002,677
2025-04-142,7272,7272,6682,67942,3002,679
2025-04-112,6212,7122,6212,70628,4002,706
2025-04-102,7332,7332,6622,72137,3002,721
2025-04-092,6002,6282,5652,58352,8002,583
2025-04-082,5522,6442,5522,62633,8002,626
2025-04-072,4942,5682,4132,50250,7002,502
2025-04-042,6502,6672,5632,60968,4002,609
2025-04-032,6642,7242,6602,71749,2002,717
2025-04-022,7622,7642,7242,73642,5002,736
2025-04-012,7692,8112,7552,76137,1002,761
2025-03-312,8002,8002,7602,76744,7002,767
2025-03-282,8262,8562,7932,838105,6002,838
2025-03-272,8552,8872,8452,871178,7002,871
2025-03-262,8352,8672,8292,85594,0002,855
2025-03-252,8482,8482,8112,81860,5002,818
2025-03-242,8502,8502,8112,83066,5002,830
2025-03-212,7802,8492,7802,830120,6002,830
2025-03-192,7792,7982,7792,78855,4002,788
2025-03-182,7922,8062,7762,78756,0002,787
2025-03-172,7922,8092,7872,79458,1002,794
2025-03-142,7572,7812,7502,77645,2002,776
2025-03-132,7302,7812,7212,76142,7002,761
2025-03-122,7642,7722,7302,74549,2002,745
2025-03-112,7662,7822,7382,76951,0002,769
2025-03-102,8052,8202,7752,77542,8002,775
2025-03-072,7862,8182,7712,80840,6002,808
2025-03-062,8022,8332,8012,81327,5002,813
2025-03-052,7642,8012,7632,78127,0002,781
2025-03-042,7352,7702,7322,74631,5002,746
2025-03-032,7252,7402,7122,72542,8002,725
2025-02-282,6982,7092,6832,68346,8002,683
2025-02-272,6942,7132,6862,71028,2002,710
2025-02-262,7092,7092,6602,68542,1002,685
2025-02-252,7152,7182,7002,70936,7002,709
2025-02-212,7312,7612,7102,73020,0002,730
2025-02-202,7732,7852,7332,73722,5002,737
2025-02-192,8352,8432,7792,77915,4002,779
2025-02-182,7922,8152,7902,8158,2002,815
2025-02-172,7822,8002,7812,79212,9002,792
2025-02-142,7842,7902,7602,76513,4002,765
2025-02-132,7602,7752,7452,76930,0002,769
2025-02-122,7632,7702,7382,75931,9002,759
2025-02-102,7322,7442,7252,73611,4002,736
2025-02-072,7402,7612,7152,73320,8002,733
2025-02-062,7062,7402,7062,7409,0002,740
2025-02-052,6872,6972,6762,67613,6002,676
2025-02-042,7452,7462,6832,68318,2002,683
2025-02-032,7402,7472,6952,69531,3002,695
2025-01-312,7402,7622,7352,74517,0002,745
2025-01-302,6972,7412,6972,73722,3002,737
2025-01-292,6842,6972,6632,69714,7002,697
2025-01-282,6622,6982,6612,68424,6002,684
2025-01-272,6402,6702,6402,66219,6002,662
2025-01-242,6362,6492,6212,63515,8002,635
2025-01-232,6382,6382,6142,62021,8002,620
2025-01-222,6522,6552,6352,63512,6002,635
2025-01-212,6592,6592,6312,6319,9002,631
2025-01-202,6242,6742,6242,63711,6002,637
2025-01-172,6382,6442,6192,62316,5002,623
2025-01-162,6882,6882,6382,63820,2002,638
2025-01-152,6562,6732,6402,66129,3002,661
2025-01-142,7392,7392,6682,67231,2002,672
2025-01-102,7512,7642,7232,73913,1002,739
2025-01-092,8002,8082,7532,75320,0002,753
2025-01-082,8462,8462,8032,80316,5002,803
2025-01-072,8692,8692,8202,84625,9002,846
2025-01-062,8352,8652,8172,83735,3002,837

分割・併合履歴 : [2006-03-28]1株→2株 [2000-03-28]1株→1.2株