1764 工藤建設(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,683 | 2,683 | 2,631 | 2,651 | 1,600 | 2,651 |
| 2025-04-08 | 2,808 | 2,835 | 2,733 | 2,783 | 1,300 | 2,783 |
| 2025-04-07 | 2,711 | 2,711 | 2,508 | 2,508 | 4,200 | 2,508 |
| 2025-04-04 | 2,950 | 2,970 | 2,761 | 2,761 | 1,600 | 2,761 |
| 2025-04-03 | 3,055 | 3,055 | 2,900 | 2,950 | 2,600 | 2,950 |
| 2025-04-02 | 2,817 | 3,110 | 2,817 | 3,055 | 14,300 | 3,055 |
| 2025-04-01 | 2,841 | 2,841 | 2,818 | 2,818 | 300 | 2,818 |
| 2025-03-31 | 2,851 | 2,947 | 2,841 | 2,841 | 1,500 | 2,841 |
| 2025-03-28 | 2,821 | 2,880 | 2,821 | 2,830 | 600 | 2,830 |
| 2025-03-27 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2025-03-26 | 2,800 | 2,819 | 2,800 | 2,819 | 600 | 2,819 |
| 2025-03-25 | 2,792 | 2,821 | 2,792 | 2,800 | 1,300 | 2,800 |
| 2025-03-24 | 2,782 | 2,806 | 2,782 | 2,800 | 800 | 2,800 |
| 2025-03-21 | 2,700 | 2,732 | 2,700 | 2,732 | 600 | 2,732 |
| 2025-03-19 | 2,693 | 2,700 | 2,693 | 2,700 | 2,400 | 2,700 |
| 2025-03-18 | 2,700 | 2,700 | 2,650 | 2,650 | 400 | 2,650 |
| 2025-03-17 | 2,708 | 2,708 | 2,708 | 2,708 | 200 | 2,708 |
| 2025-03-14 | 2,635 | 2,635 | 2,634 | 2,634 | 500 | 2,634 |
| 2025-03-13 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-12 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
| 2025-03-11 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-10 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
| 2025-03-07 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-06 | 2,646 | 2,650 | 2,646 | 2,650 | 300 | 2,650 |
| 2025-03-05 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2025-03-04 | 2,622 | 2,630 | 2,622 | 2,630 | 300 | 2,630 |
| 2025-03-03 | 2,671 | 2,671 | 2,621 | 2,631 | 1,600 | 2,631 |
| 2025-02-28 | 2,626 | 2,626 | 2,626 | 2,626 | 200 | 2,626 |
| 2025-02-27 | - | - | - | 2,640 | - | 2,640 |
| 2025-02-26 | 2,673 | 2,673 | 2,640 | 2,640 | 200 | 2,640 |
| 2025-02-25 | 2,674 | 2,675 | 2,674 | 2,675 | 200 | 2,675 |
| 2025-02-21 | 2,674 | 2,674 | 2,674 | 2,674 | 100 | 2,674 |
| 2025-02-20 | 2,675 | 2,675 | 2,675 | 2,675 | 100 | 2,675 |
| 2025-02-19 | 2,674 | 2,674 | 2,674 | 2,674 | 100 | 2,674 |
| 2025-02-18 | 2,675 | 2,675 | 2,675 | 2,675 | 100 | 2,675 |
| 2025-02-17 | 2,750 | 2,750 | 2,700 | 2,700 | 500 | 2,700 |
| 2025-02-14 | 2,738 | 2,749 | 2,687 | 2,700 | 1,200 | 2,700 |
| 2025-02-13 | 2,683 | 2,733 | 2,683 | 2,702 | 400 | 2,702 |
| 2025-02-12 | 2,682 | 2,682 | 2,682 | 2,682 | 100 | 2,682 |
| 2025-02-10 | 2,729 | 2,729 | 2,729 | 2,729 | 400 | 2,729 |
| 2025-02-07 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 2,730 |
| 2025-02-06 | 2,680 | 2,680 | 2,680 | 2,680 | 400 | 2,680 |
| 2025-02-05 | 2,650 | 2,650 | 2,630 | 2,630 | 400 | 2,630 |
| 2025-02-04 | 2,676 | 2,676 | 2,600 | 2,600 | 1,300 | 2,600 |
| 2025-02-03 | - | - | - | 2,626 | - | 2,626 |
| 2025-01-31 | - | - | - | 2,626 | - | 2,626 |
| 2025-01-30 | 2,626 | 2,626 | 2,626 | 2,626 | 100 | 2,626 |
| 2025-01-29 | 2,676 | 2,676 | 2,676 | 2,676 | 100 | 2,676 |
| 2025-01-28 | 2,678 | 2,678 | 2,678 | 2,678 | 100 | 2,678 |
| 2025-01-27 | - | - | - | 2,628 | - | 2,628 |
| 2025-01-24 | 2,628 | 2,628 | 2,628 | 2,628 | 900 | 2,628 |
| 2025-01-23 | 2,675 | 2,675 | 2,675 | 2,675 | 100 | 2,675 |
| 2025-01-22 | 2,748 | 2,748 | 2,700 | 2,700 | 600 | 2,700 |
| 2025-01-21 | - | - | - | 2,710 | - | 2,710 |
| 2025-01-20 | 2,700 | 2,710 | 2,700 | 2,710 | 200 | 2,710 |
| 2025-01-17 | 2,705 | 2,705 | 2,700 | 2,700 | 600 | 2,700 |
| 2025-01-16 | - | - | - | 2,729 | - | 2,729 |
| 2025-01-15 | 2,729 | 2,729 | 2,729 | 2,729 | 100 | 2,729 |
| 2025-01-14 | 2,700 | 2,700 | 2,680 | 2,680 | 1,100 | 2,680 |
| 2025-01-10 | 2,753 | 2,753 | 2,730 | 2,750 | 700 | 2,750 |
| 2025-01-09 | 2,752 | 2,752 | 2,752 | 2,752 | 100 | 2,752 |
| 2025-01-08 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2025-01-07 | 2,721 | 2,721 | 2,721 | 2,721 | 500 | 2,721 |
| 2025-01-06 | 2,700 | 2,716 | 2,700 | 2,716 | 1,000 | 2,716 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株