1764 工藤建設(株) 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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,605 | 2,626 | 2,605 | 2,626 | 400 | 2,626 |
2024-03-28 | 2,570 | 2,600 | 2,570 | 2,600 | 700 | 2,600 |
2024-03-27 | 2,600 | 2,642 | 2,597 | 2,620 | 1,200 | 2,620 |
2024-03-26 | 2,575 | 2,599 | 2,575 | 2,599 | 500 | 2,599 |
2024-03-25 | 2,551 | 2,552 | 2,551 | 2,552 | 200 | 2,552 |
2024-03-22 | 2,540 | 2,550 | 2,540 | 2,550 | 600 | 2,550 |
2024-03-21 | 2,550 | 2,550 | 2,537 | 2,537 | 500 | 2,537 |
2024-03-19 | 2,537 | 2,537 | 2,537 | 2,537 | 100 | 2,537 |
2024-03-18 | 2,538 | 2,538 | 2,536 | 2,536 | 200 | 2,536 |
2024-03-15 | 2,537 | 2,539 | 2,536 | 2,538 | 500 | 2,538 |
2024-03-14 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
2024-03-13 | - | - | - | 2,538 | - | 2,538 |
2024-03-12 | 2,560 | 2,560 | 2,538 | 2,538 | 200 | 2,538 |
2024-03-11 | 2,569 | 2,569 | 2,569 | 2,569 | 600 | 2,569 |
2024-03-08 | 2,569 | 2,569 | 2,569 | 2,569 | 100 | 2,569 |
2024-03-07 | 2,545 | 2,550 | 2,545 | 2,550 | 500 | 2,550 |
2024-03-06 | 2,545 | 2,545 | 2,545 | 2,545 | 100 | 2,545 |
2024-03-05 | 2,536 | 2,545 | 2,536 | 2,545 | 200 | 2,545 |
2024-03-04 | 2,535 | 2,535 | 2,535 | 2,535 | 300 | 2,535 |
2024-03-01 | 2,550 | 2,550 | 2,533 | 2,533 | 700 | 2,533 |
2024-02-29 | 2,549 | 2,549 | 2,549 | 2,549 | 100 | 2,549 |
2024-02-28 | 2,576 | 2,576 | 2,576 | 2,576 | 100 | 2,576 |
2024-02-27 | 2,576 | 2,576 | 2,576 | 2,576 | 100 | 2,576 |
2024-02-26 | 2,532 | 2,550 | 2,532 | 2,550 | 200 | 2,550 |
2024-02-22 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 2,582 |
2024-02-21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2024-02-20 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
2024-02-19 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2024-02-16 | - | - | - | 2,520 | - | 2,520 |
2024-02-15 | 2,520 | 2,520 | 2,520 | 2,520 | 100 | 2,520 |
2024-02-14 | 2,565 | 2,565 | 2,565 | 2,565 | 200 | 2,565 |
2024-02-13 | 2,565 | 2,565 | 2,565 | 2,565 | 400 | 2,565 |
2024-02-09 | 2,555 | 2,565 | 2,555 | 2,565 | 600 | 2,565 |
2024-02-08 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
2024-02-07 | 2,552 | 2,579 | 2,552 | 2,556 | 400 | 2,556 |
2024-02-06 | - | - | - | 2,580 | - | 2,580 |
2024-02-05 | 2,580 | 2,589 | 2,580 | 2,580 | 300 | 2,580 |
2024-02-02 | - | - | - | 2,550 | - | 2,550 |
2024-02-01 | 2,576 | 2,576 | 2,550 | 2,550 | 400 | 2,550 |
2024-01-31 | - | - | - | 2,526 | - | 2,526 |
2024-01-30 | 2,526 | 2,526 | 2,526 | 2,526 | 100 | 2,526 |
2024-01-29 | 2,550 | 2,550 | 2,516 | 2,516 | 200 | 2,516 |
2024-01-26 | - | - | - | 2,571 | - | 2,571 |
2024-01-25 | 2,571 | 2,571 | 2,571 | 2,571 | 100 | 2,571 |
2024-01-24 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
2024-01-23 | 2,520 | 2,560 | 2,520 | 2,529 | 400 | 2,529 |
2024-01-22 | - | - | - | 2,510 | - | 2,510 |
2024-01-19 | - | - | - | 2,510 | - | 2,510 |
2024-01-18 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | 2,510 |
2024-01-17 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | 2,510 |
2024-01-16 | 2,540 | 2,590 | 2,540 | 2,560 | 400 | 2,560 |
2024-01-15 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 2,504 |
2024-01-12 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
2024-01-11 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
2024-01-10 | 2,550 | 2,591 | 2,550 | 2,555 | 700 | 2,555 |
2024-01-09 | 2,491 | 2,550 | 2,491 | 2,550 | 1,100 | 2,550 |
2024-01-05 | 2,485 | 2,499 | 2,485 | 2,499 | 600 | 2,499 |
2024-01-04 | 2,447 | 2,497 | 2,432 | 2,485 | 1,100 | 2,485 |
分割・併合履歴 : [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株