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
2024-04-242,6792,7172,6792,7175002,717
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