1762 (株)高松コンストラクショングループ 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
2024-10-082,9602,9862,9462,9557,7002,955
2024-10-073,0003,0152,9692,99119,5002,991
2024-10-042,9602,9962,9602,97914,5002,979
2024-10-033,0153,0352,9562,95613,6002,956
2024-10-022,9823,0302,9482,95925,2002,959
2024-10-012,9502,9952,9452,98316,0002,983
2024-09-302,9752,9852,9272,93733,0002,937
2024-09-273,0503,0503,0103,03529,1003,035
2024-09-263,0453,1003,0303,09064,6003,090
2024-09-253,0303,0302,9772,99250,6002,992
2024-09-243,0603,0853,0403,04531,4003,045
2024-09-203,0503,0902,9843,02549,1003,025
2024-09-192,9993,0402,9823,03536,5003,035
2024-09-182,9962,9992,9392,97424,7002,974
2024-09-172,9722,9982,9412,97717,1002,977
2024-09-132,9802,9982,9282,94226,9002,942
2024-09-122,9672,9992,9382,96520,6002,965
2024-09-112,9482,9792,9122,95021,3002,950
2024-09-102,9702,9702,9232,9339,5002,933
2024-09-092,8912,9492,8762,93912,9002,939
2024-09-062,9432,9482,8912,90716,9002,907
2024-09-052,8802,9462,8472,91923,5002,919
2024-09-042,9212,9432,8802,89818,2002,898
2024-09-032,9682,9872,9512,9716,9002,971
2024-09-022,9793,0002,9422,9618,1002,961
2024-08-302,9873,0102,9742,97914,1002,979
2024-08-292,9622,9832,9312,9799,5002,979
2024-08-282,9892,9892,9202,96210,8002,962
2024-08-272,9342,9912,9342,98913,6002,989
2024-08-262,8942,9262,8682,92116,3002,921
2024-08-232,8732,9052,8612,89211,7002,892
2024-08-222,8892,8892,8352,87311,5002,873
2024-08-212,8912,8912,8602,8899,5002,889
2024-08-202,8842,9152,8622,89410,4002,894
2024-08-192,8902,9252,8612,87012,3002,870
2024-08-162,8812,8882,8502,88814,0002,888
2024-08-152,8582,8582,7952,83116,1002,831
2024-08-142,7662,8582,7362,85829,5002,858
2024-08-132,7402,7902,7402,76525,1002,765
2024-08-092,7502,7722,6832,73439,0002,734
2024-08-082,6502,7342,6272,67927,1002,679
2024-08-072,6502,7902,6272,69032,5002,690
2024-08-062,5632,7982,5632,70627,6002,706
2024-08-052,7162,7302,5132,51354,8002,513
2024-08-022,9322,9442,8502,86131,5002,861
2024-08-013,1203,1202,9812,99127,4002,991
2024-07-313,0003,1453,0003,14518,5003,145
2024-07-303,1303,1303,0153,05036,9003,050
2024-07-293,0853,1603,0853,13023,9003,130
2024-07-263,0553,1203,0553,08514,2003,085
2024-07-253,0603,0953,0503,05030,4003,050
2024-07-243,0953,1303,0453,06026,2003,060
2024-07-233,0803,1053,0553,09515,6003,095
2024-07-223,1003,1353,0153,01519,2003,015
2024-07-193,0803,1403,0803,12015,1003,120
2024-07-183,1253,1403,0903,09029,3003,090
2024-07-173,0953,1403,0853,12033,2003,120
2024-07-163,0453,1103,0453,08521,1003,085
2024-07-123,0303,1153,0203,04540,1003,045
2024-07-113,0003,0353,0003,03021,4003,030
2024-07-102,9953,0102,9722,99933,2002,999
2024-07-092,9863,0202,9542,99518,2002,995
2024-07-082,9823,0052,9742,98623,7002,986
2024-07-053,0353,0553,0003,00515,0003,005
2024-07-043,0803,0803,0303,06510,1003,065
2024-07-033,0303,0903,0303,06515,9003,065
2024-07-023,0903,0903,0353,05020,7003,050
2024-07-013,1103,1153,0703,07010,9003,070
2024-06-283,1003,1153,0653,10028,9003,100
2024-06-273,0803,0953,0753,09526,8003,095
2024-06-263,0503,0803,0453,08026,0003,080
2024-06-252,9703,0302,9703,02539,4003,025
2024-06-242,9502,9832,9462,97320,8002,973
2024-06-212,9432,9692,9072,93544,6002,935
2024-06-202,9502,9852,9402,94329,2002,943
2024-06-192,9262,9542,9182,95118,7002,951
2024-06-182,8892,9152,8892,91513,3002,915
2024-06-172,8702,8872,8002,88131,5002,881
2024-06-142,8702,9362,8592,89657,3002,896
2024-06-132,9852,9852,8552,88037,7002,880
2024-06-122,9802,9852,9702,98519,5002,985
2024-06-112,9612,9882,9612,97322,1002,973
2024-06-102,9062,9662,8982,96140,9002,961
2024-06-072,9052,9072,8872,90617,0002,906
2024-06-062,9202,9202,8962,89910,8002,899
2024-06-052,9152,9192,8932,91021,0002,910
2024-06-042,8652,9202,8652,91025,5002,910
2024-06-032,8542,8952,8542,89525,0002,895
2024-05-312,8402,8572,8202,85076,4002,850
2024-05-302,8302,8422,8052,84019,1002,840
2024-05-292,8432,8582,8302,83418,6002,834
2024-05-282,8392,8672,8262,84244,1002,842
2024-05-272,7952,8392,7952,83934,1002,839
2024-05-242,7482,7942,7462,78918,0002,789
2024-05-232,7712,7742,7292,76115,7002,761
2024-05-222,8152,8232,7542,77126,5002,771
2024-05-212,8152,8402,8152,82320,7002,823
2024-05-202,7852,8412,7852,81537,5002,815
2024-05-172,7422,7862,7262,78531,7002,785
2024-05-162,7422,7792,7092,76132,7002,761
2024-05-152,7552,7602,7092,72431,4002,724
2024-05-142,7932,7952,7052,75053,5002,750
2024-05-132,7822,7952,7632,79337,6002,793
2024-05-102,7672,7942,7492,78640,7002,786
2024-05-092,7212,7682,7122,75237,3002,752
2024-05-082,6902,7242,6902,70460,7002,704
2024-05-072,6852,6852,6372,67330,6002,673
2024-05-022,6642,6882,6542,67331,3002,673
2024-05-012,6632,6632,6292,65920,6002,659
2024-04-302,6302,6622,6222,66232,3002,662
2024-04-262,5942,6202,5742,62051,9002,620
2024-04-252,5962,6102,5882,59428,7002,594
2024-04-242,6162,6172,5782,59642,4002,596
2024-04-232,5752,6142,5752,61228,1002,612
2024-04-222,5522,5722,5482,56431,0002,564
2024-04-192,5712,5712,5042,52458,2002,524
2024-04-182,5732,5962,5712,59434,3002,594
2024-04-172,6072,6122,5742,59545,0002,595
2024-04-162,6402,6502,5922,60351,2002,603
2024-04-152,6542,6722,6312,65335,8002,653
2024-04-122,7032,7052,6712,67332,6002,673
2024-04-112,7022,7072,6752,70037,1002,700
2024-04-102,7302,7392,7062,71036,1002,710
2024-04-092,7332,7352,7102,71724,6002,717
2024-04-082,7062,7342,7022,71833,6002,718
2024-04-052,7442,7462,7012,72142,6002,721
2024-04-042,7852,7912,7482,75634,8002,756
2024-04-032,7832,8102,7812,78773,9002,787
2024-04-022,7992,8322,7722,79086,2002,790
2024-04-012,8552,8552,7712,77161,5002,771
2024-03-292,8352,8902,7982,84074,6002,840
2024-03-282,8562,8652,8102,813232,9002,813
2024-03-272,9212,9522,9162,922279,4002,922
2024-03-262,8912,9222,8742,921108,9002,921
2024-03-252,9172,9342,8912,891151,6002,891
2024-03-222,9362,9492,8942,910161,1002,910
2024-03-212,9302,9622,9202,934216,5002,934
2024-03-192,8802,8802,8382,880121,6002,880
2024-03-182,8702,8942,8612,880157,1002,880
2024-03-152,7972,8632,7972,844105,5002,844
2024-03-142,8252,8292,7962,81199,9002,811
2024-03-132,8772,8992,7982,82286,8002,822
2024-03-122,8462,8482,8002,84860,5002,848
2024-03-112,9002,9002,8272,85484,6002,854
2024-03-082,8832,9372,8832,91869,5002,918
2024-03-072,9302,9402,8902,89886,7002,898
2024-03-062,8802,9192,8752,90262,8002,902
2024-03-052,8422,9032,8382,89669,1002,896
2024-03-042,8082,8302,7762,80896,0002,808
2024-03-012,8282,8342,7902,79669,0002,796
2024-02-292,8422,8752,8232,84285,2002,842
2024-02-282,7572,7972,7552,79272,2002,792
2024-02-272,7402,7572,7152,72442,9002,724
2024-02-262,7362,7702,7102,73047,2002,730
2024-02-222,7502,7502,7212,73534,6002,735
2024-02-212,7242,7582,7132,72235,7002,722
2024-02-202,7302,7462,7162,71624,0002,716
2024-02-192,7102,7332,6982,72329,6002,723
2024-02-162,6902,7222,6762,71247,5002,712
2024-02-152,7242,7392,6602,67048,4002,670
2024-02-142,7422,7582,6992,72456,9002,724
2024-02-132,7992,7992,7432,75557,3002,755
2024-02-092,7552,8172,7552,76672,7002,766
2024-02-082,6752,7952,6702,758108,0002,758
2024-02-072,9432,9742,9312,96840,8002,968
2024-02-062,9502,9912,9352,95628,3002,956
2024-02-053,0003,0002,9492,97649,3002,976
2024-02-022,9663,0002,9422,98841,1002,988
2024-02-012,9592,9842,9542,97740,2002,977
2024-01-312,9312,9712,9272,97126,2002,971
2024-01-302,9472,9602,9302,93226,0002,932
2024-01-292,9022,9532,9012,93835,6002,938
2024-01-262,9292,9292,8792,88041,8002,880
2024-01-252,8902,9302,8872,92934,3002,929
2024-01-242,9012,9082,8572,89132,2002,891
2024-01-232,9102,9122,8732,88730,5002,887
2024-01-222,8752,9052,8752,90015,3002,900
2024-01-192,8502,8732,8432,87123,5002,871
2024-01-182,8612,8782,8502,85021,2002,850
2024-01-172,8812,9042,8612,86126,7002,861
2024-01-162,9042,9102,8682,88134,9002,881
2024-01-152,8662,9192,8662,89835,0002,898
2024-01-122,9202,9212,8482,86536,3002,865
2024-01-112,8812,9142,8802,90453,4002,904
2024-01-102,8202,8512,8202,84549,4002,845
2024-01-092,7782,8242,7762,81851,9002,818
2024-01-052,7712,7952,7642,77837,6002,778
2024-01-042,7772,7902,7462,76937,2002,769

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