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
2024-12-03---2,450-2,450
2024-12-022,4502,4512,4502,4503002,450
2024-11-29---2,450-2,450
2024-11-282,4502,4502,4502,4502002,450
2024-11-27---2,407-2,407
2024-11-262,4562,4562,4072,4074002,407
2024-11-252,4052,4702,4052,4567002,456
2024-11-222,4382,4382,4002,4003002,400
2024-11-21---2,400-2,400
2024-11-202,4002,4002,4002,4001002,400
2024-11-19---2,395-2,395
2024-11-182,4002,4002,3952,3952002,395
2024-11-152,3682,3682,3682,3681002,368
2024-11-142,5242,5242,3502,3501,9002,350
2024-11-132,4522,5732,4522,5231,9002,523
2024-11-122,4502,4502,4502,4501002,450
2024-11-112,4612,4712,4502,4501,3002,450
2024-11-08---2,371-2,371
2024-11-072,3712,3712,3712,3711002,371
2024-11-06---2,336-2,336
2024-11-052,3422,3862,3362,3363002,336
2024-11-01---2,333-2,333
2024-10-31---2,333-2,333
2024-10-30---2,333-2,333
2024-10-292,3152,3332,3152,3333002,333
2024-10-28---2,315-2,315
2024-10-252,3712,3712,3152,3154002,315
2024-10-24---2,372-2,372
2024-10-232,3912,3912,3722,3724002,372
2024-10-222,4502,4532,4002,4009002,400
2024-10-212,3462,4182,3462,4187002,418
2024-10-18---2,338-2,338
2024-10-172,3802,3882,3382,3383002,338
2024-10-16---2,390-2,390
2024-10-152,3922,3942,3902,3903002,390
2024-10-11---2,378-2,378
2024-10-102,4402,4402,3732,3782,2002,378
2024-10-092,4002,4002,3772,3901,2002,390
2024-10-08---2,350-2,350
2024-10-072,3722,4002,3502,3501,5002,350
2024-10-042,2722,2722,2722,2721002,272
2024-10-032,2472,2992,2472,2994002,299
2024-10-022,2752,3142,2252,2253002,225
2024-10-012,2022,2522,2022,2305002,230
2024-09-302,3112,3112,1652,1963,2002,196
2024-09-272,3202,3202,3202,3201002,320
2024-09-262,3152,3152,3152,3151002,315
2024-09-252,3142,3502,3132,3131,5002,313
2024-09-242,3502,3502,3142,3141,0002,314
2024-09-202,3752,3752,3302,3304002,330
2024-09-192,3252,3692,3252,3695002,369
2024-09-182,3352,3352,3152,3151,6002,315
2024-09-17---2,395-2,395
2024-09-132,3952,3952,3952,3951002,395
2024-09-122,3892,3952,3452,3957002,395
2024-09-112,3262,3402,3262,3404002,340
2024-09-102,4232,4232,4232,4234002,423
2024-09-092,3752,3752,3752,3751002,375
2024-09-062,3862,3862,3592,3592002,359
2024-09-052,3392,3392,3372,3373002,337
2024-09-04---2,337-2,337
2024-09-032,3352,3372,3352,3374002,337
2024-09-022,4002,4002,3552,3601,1002,360
2024-08-302,3992,3992,3992,3991002,399
2024-08-292,4002,4002,4002,4003002,400
2024-08-28---2,350-2,350
2024-08-27---2,350-2,350
2024-08-262,3502,3502,3502,3501002,350
2024-08-232,3172,3502,3172,3504002,350
2024-08-222,3502,3502,3502,3501002,350
2024-08-212,3502,3502,3502,3501002,350
2024-08-202,3132,3152,3132,3152002,315
2024-08-192,3152,4122,2702,2702,0002,270
2024-08-162,3002,3152,2652,3154,3002,315
2024-08-152,3682,3682,3502,3502002,350
2024-08-14---2,299-2,299
2024-08-132,3202,3202,2992,2991,6002,299
2024-08-092,1482,2492,1482,2201,6002,220
2024-08-082,1252,1322,1252,1324002,132
2024-08-072,1192,1302,1192,1256002,125
2024-08-062,0602,1442,0532,1301,1002,130
2024-08-052,1642,1772,0312,0316,3002,031
2024-08-022,4652,4652,1542,2117,8002,211
2024-08-012,5022,5152,4662,4661,0002,466
2024-07-312,5302,5302,5302,5301002,530
2024-07-302,5462,5462,5302,5342,3002,534
2024-07-292,5702,6462,5202,6462,4002,646
2024-07-262,6002,6492,5992,6207002,620
2024-07-252,6002,6502,6002,6501,0002,650
2024-07-242,5802,6582,4822,6504,6002,650
2024-07-232,5832,5832,5312,5802,0002,580
2024-07-222,5522,6332,5502,5831,2002,583
2024-07-192,6382,6382,5502,5501,1002,550
2024-07-182,5282,5382,5282,5382002,538
2024-07-172,5002,5002,4522,4785002,478
2024-07-162,5202,5202,5012,5015002,501
2024-07-122,5152,5482,5112,5207002,520
2024-07-112,5652,5652,5252,5252002,525
2024-07-102,5662,5692,5602,5696002,569
2024-07-092,6002,6002,5892,5894002,589
2024-07-082,6232,6252,6002,6008002,600
2024-07-052,6392,6612,6122,6615002,661
2024-07-042,7162,7162,6492,6494002,649
2024-07-032,6682,6682,6162,6166002,616
2024-07-022,6542,6682,6382,6684002,668
2024-07-012,7302,7302,6502,6781,2002,678
2024-06-282,7512,7512,7322,7325002,732
2024-06-272,6302,7402,5962,6958,4002,695
2024-06-262,9052,9802,8802,8802,9002,880
2024-06-252,8982,9252,8852,9251,8002,925
2024-06-242,9162,9162,9102,9131,0002,913
2024-06-212,8503,0102,8502,9303,3002,930
2024-06-202,8402,9002,8402,9001,8002,900
2024-06-192,8902,8902,8902,8901002,890
2024-06-182,8302,9402,8002,8521,9002,852
2024-06-172,8902,8902,8522,8806002,880
2024-06-142,9552,9552,8812,8901,7002,890
2024-06-132,8862,9602,8852,9601,3002,960
2024-06-122,8852,9182,8842,9001,3002,900
2024-06-112,9212,9302,9022,9024002,902
2024-06-102,9302,9322,8812,9321,7002,932
2024-06-072,9152,9252,9142,9251,3002,925
2024-06-062,8602,8652,8602,8654002,865
2024-06-052,9102,9102,9002,9002002,900
2024-06-042,9982,9982,9052,9101,3002,910
2024-06-032,9413,0302,9002,9713,6002,971
2024-05-313,3503,3503,0103,0607,4003,060
2024-05-302,8362,9002,8002,9002,7002,900
2024-05-292,7512,8002,7512,8001,5002,800
2024-05-282,8002,8002,7502,7701,6002,770
2024-05-272,7802,7992,7682,7701,6002,770
2024-05-242,7532,7802,7232,7802,0002,780
2024-05-232,7022,7532,7022,7531,1002,753
2024-05-222,7382,7382,7382,7381002,738
2024-05-212,7352,7382,7352,7383002,738
2024-05-202,6762,7282,6762,7285002,728
2024-05-172,7022,7442,6642,6761,2002,676
2024-05-162,7222,7222,7222,7223002,722
2024-05-15---2,744-2,744
2024-05-142,7452,7452,7442,7443002,744
2024-05-132,7442,7442,7422,7422002,742
2024-05-102,7202,7502,7202,7501,6002,750
2024-05-092,7012,7012,7012,7011002,701
2024-05-082,7242,7242,7012,7014002,701
2024-05-072,7252,7492,7182,7191,5002,719
2024-05-022,7432,7432,7432,7433002,743
2024-05-012,6752,7002,6752,7003002,700
2024-04-302,7222,7222,6752,6757002,675
2024-04-262,6742,6752,6602,6751,8002,675
2024-04-252,7482,7482,7432,7432002,743
2024-04-242,6792,7172,6792,7175002,717
2024-04-232,7352,7492,7292,7295002,729
2024-04-222,7352,7352,7352,7351002,735
2024-04-192,6632,6852,6632,6854002,685
2024-04-182,6952,6952,6592,6593002,659
2024-04-172,7462,7462,6992,6994002,699
2024-04-162,6902,7532,6532,6962,1002,696
2024-04-152,7502,7592,6882,7409002,740
2024-04-122,8002,8552,7562,8001,4002,800
2024-04-112,7902,7902,7902,7901002,790
2024-04-102,7842,7842,7752,7756002,775
2024-04-092,7452,7892,7452,7891,5002,789
2024-04-082,7312,7312,7312,7311002,731
2024-04-052,7452,7502,7112,7117002,711
2024-04-042,7412,7562,7412,7455002,745
2024-04-032,7002,7402,7002,7405002,740
2024-04-022,7492,7492,7492,7491002,749
2024-04-012,6762,7502,6752,7502,7002,750
2024-03-292,6052,6262,6052,6264002,626
2024-03-282,5702,6002,5702,6007002,600
2024-03-272,6002,6422,5972,6201,2002,620
2024-03-262,5752,5992,5752,5995002,599
2024-03-252,5512,5522,5512,5522002,552
2024-03-222,5402,5502,5402,5506002,550
2024-03-212,5502,5502,5372,5375002,537
2024-03-192,5372,5372,5372,5371002,537
2024-03-182,5382,5382,5362,5362002,536
2024-03-152,5372,5392,5362,5385002,538
2024-03-142,5702,5702,5702,5701002,570
2024-03-13---2,538-2,538
2024-03-122,5602,5602,5382,5382002,538
2024-03-112,5692,5692,5692,5696002,569
2024-03-082,5692,5692,5692,5691002,569
2024-03-072,5452,5502,5452,5505002,550
2024-03-062,5452,5452,5452,5451002,545
2024-03-052,5362,5452,5362,5452002,545
2024-03-042,5352,5352,5352,5353002,535
2024-03-012,5502,5502,5332,5337002,533
2024-02-292,5492,5492,5492,5491002,549
2024-02-282,5762,5762,5762,5761002,576
2024-02-272,5762,5762,5762,5761002,576
2024-02-262,5322,5502,5322,5502002,550
2024-02-222,5822,5822,5822,5821002,582
2024-02-212,5502,5502,5502,5501002,550
2024-02-202,5502,5502,5502,5502002,550
2024-02-192,5302,5302,5302,5301002,530
2024-02-16---2,520-2,520
2024-02-152,5202,5202,5202,5201002,520
2024-02-142,5652,5652,5652,5652002,565
2024-02-132,5652,5652,5652,5654002,565
2024-02-092,5552,5652,5552,5656002,565
2024-02-082,5552,5552,5552,5551002,555
2024-02-072,5522,5792,5522,5564002,556
2024-02-06---2,580-2,580
2024-02-052,5802,5892,5802,5803002,580
2024-02-02---2,550-2,550
2024-02-012,5762,5762,5502,5504002,550
2024-01-31---2,526-2,526
2024-01-302,5262,5262,5262,5261002,526
2024-01-292,5502,5502,5162,5162002,516
2024-01-26---2,571-2,571
2024-01-252,5712,5712,5712,5711002,571
2024-01-242,5702,5702,5702,5701002,570
2024-01-232,5202,5602,5202,5294002,529
2024-01-22---2,510-2,510
2024-01-19---2,510-2,510
2024-01-182,5102,5102,5102,5101002,510
2024-01-172,5102,5102,5102,5101002,510
2024-01-162,5402,5902,5402,5604002,560
2024-01-152,5042,5042,5042,5041002,504
2024-01-122,5402,5402,5402,5401002,540
2024-01-112,5902,5902,5902,5901002,590
2024-01-102,5502,5912,5502,5557002,555
2024-01-092,4912,5502,4912,5501,1002,550
2024-01-052,4852,4992,4852,4996002,499
2024-01-042,4472,4972,4322,4851,1002,485

分割・併合履歴 : [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株