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
2024-03-292,8352,8902,7982,84074,6002,840
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