1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2022年

1764 工藤建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,2712,2712,2712,2711002,271
2022-12-292,2702,2712,2702,2704002,270
2022-12-282,5552,5552,2902,2907002,290
2022-12-272,3052,3062,3052,3057002,305
2022-12-262,2952,2952,2952,2951002,295
2022-12-23---2,290-2,290
2022-12-222,2902,2902,2902,2903002,290
2022-12-212,2612,2612,2612,2611002,261
2022-12-202,2612,2612,2612,2611002,261
2022-12-192,2632,2632,2632,2631002,263
2022-12-162,3102,3602,2602,2601,1002,260
2022-12-152,2702,2702,2702,2701002,270
2022-12-14---2,261-2,261
2022-12-13---2,261-2,261
2022-12-122,3072,3072,2612,2618002,261
2022-12-092,2682,2682,2682,2681002,268
2022-12-082,2252,2272,2252,2272002,227
2022-12-07---2,210-2,210
2022-12-06---2,210-2,210
2022-12-052,2302,2492,2102,2101,2002,210
2022-12-02---2,210-2,210
2022-12-012,2392,2392,2102,2103002,210
2022-11-302,1612,1612,1612,1611002,161
2022-11-29---2,181-2,181
2022-11-282,2252,2252,1812,1816002,181
2022-11-25---2,201-2,201
2022-11-242,2012,2022,2012,2014002,201
2022-11-222,2222,2222,2222,2221002,222
2022-11-21---2,222-2,222
2022-11-182,2222,2222,2222,2221002,222
2022-11-17---2,213-2,213
2022-11-16---2,213-2,213
2022-11-15---2,213-2,213
2022-11-14---2,213-2,213
2022-11-112,2112,2132,2112,2134002,213
2022-11-102,2102,2102,2102,2104002,210
2022-11-092,2002,2002,2002,2001002,200
2022-11-08---2,197-2,197
2022-11-072,1972,1972,1972,1971002,197
2022-11-042,1972,1972,1972,1971002,197
2022-11-02---2,157-2,157
2022-11-012,1572,1572,1572,1571002,157
2022-10-312,1972,1972,1972,1976002,197
2022-10-282,1902,1902,1902,1901002,190
2022-10-27---2,170-2,170
2022-10-262,1632,1702,1632,1703002,170
2022-10-252,1552,1632,1552,1632002,163
2022-10-242,1552,1552,1552,1552002,155
2022-10-21---2,190-2,190
2022-10-202,2012,2092,1902,1903002,190
2022-10-192,1802,2282,1802,2282002,228
2022-10-182,1802,1802,1492,1804002,180
2022-10-172,2302,2302,1802,1802002,180
2022-10-142,2312,2312,1902,1904002,190
2022-10-132,1892,1892,1892,1891002,189
2022-10-122,2002,2392,1992,2394002,239
2022-10-112,2692,2692,1602,1601,9002,160
2022-10-072,1852,1852,1852,1853002,185
2022-10-062,1662,1702,1662,1702002,170
2022-10-052,2152,2152,1502,1501,7002,150
2022-10-04---2,165-2,165
2022-10-032,2252,2252,1652,1656002,165
2022-09-30---2,152-2,152
2022-09-292,1522,1522,1522,1522002,152
2022-09-282,1822,1822,1532,1534002,153
2022-09-27---2,150-2,150
2022-09-262,1512,1512,1502,1502002,150
2022-09-222,1892,1892,1522,1524002,152
2022-09-212,1542,1542,1542,1541002,154
2022-09-202,1512,1532,1512,1532002,153
2022-09-162,1502,1502,1502,1501002,150
2022-09-152,1532,1532,1532,1531002,153
2022-09-142,1922,1922,1922,1924002,192
2022-09-13---2,192-2,192
2022-09-122,1942,1942,1942,1944002,194
2022-09-092,1242,1242,1162,1163002,116
2022-09-082,1342,1342,1342,1341002,134
2022-09-072,1282,1282,1222,1223002,122
2022-09-062,1722,1722,1152,1153002,115
2022-09-052,1502,1722,1302,1723002,172
2022-09-02---2,150-2,150
2022-09-012,1322,1502,1282,1503002,150
2022-08-312,1212,1672,1212,1672002,167
2022-08-302,1692,1692,1692,1691002,169
2022-08-292,1192,1192,1192,1193002,119
2022-08-262,1732,1732,1112,1113002,111
2022-08-252,1082,1232,1082,1232002,123
2022-08-242,1302,1462,1292,1463002,146
2022-08-232,1342,1352,1212,1301,0002,130
2022-08-222,1742,2242,1742,1843002,184
2022-08-192,1742,1742,1742,1742002,174
2022-08-182,1742,1742,1742,1746002,174
2022-08-172,1742,1742,1742,1741002,174
2022-08-162,1752,1752,1752,1752002,175
2022-08-152,1512,1752,1502,1751,2002,175
2022-08-122,1502,1502,1452,1503002,150
2022-08-102,1502,1502,1502,1506002,150
2022-08-092,1502,1502,1502,1501002,150
2022-08-08---2,145-2,145
2022-08-052,1452,1452,1452,1451002,145
2022-08-04---2,114-2,114
2022-08-03---2,114-2,114
2022-08-02---2,114-2,114
2022-08-012,1142,1142,1142,1141002,114
2022-07-292,1502,1502,1502,1502002,150
2022-07-282,1682,1682,1002,1001,4002,100
2022-07-272,1042,1562,1042,1365002,136
2022-07-26---2,120-2,120
2022-07-25---2,120-2,120
2022-07-222,1202,1202,1202,1203002,120
2022-07-212,1202,1202,1002,1209002,120
2022-07-202,1182,1532,1182,1306002,130
2022-07-192,1042,1542,1042,1542002,154
2022-07-152,1252,1602,1002,1001,2002,100
2022-07-142,1502,1502,1252,1255002,125
2022-07-132,1502,1762,1502,1768002,176
2022-07-122,1852,1872,1752,1873002,187
2022-07-112,2002,2002,1702,1701,0002,170
2022-07-082,1552,1612,1552,1615002,161
2022-07-07---2,189-2,189
2022-07-062,1902,1902,1602,1891,1002,189
2022-07-052,2202,2202,2202,2201002,220
2022-07-042,1772,1902,1512,1701,3002,170
2022-07-012,2102,2372,1772,1774,4002,177
2022-06-302,2172,2352,2152,2151,8002,215
2022-06-292,2522,2762,1502,2157,0002,215
2022-06-282,3802,5502,3802,4715,3002,471
2022-06-272,4702,5402,4602,4802,5002,480
2022-06-242,4652,4822,4602,4601,3002,460
2022-06-232,4602,4702,4442,4652,0002,465
2022-06-222,4612,5402,4602,4603,3002,460
2022-06-212,4902,4902,4452,4881,0002,488
2022-06-202,5652,5652,5002,5006002,500
2022-06-172,5802,5802,5712,5713002,571
2022-06-162,6392,6392,6302,6304002,630
2022-06-152,6002,6392,5882,6394002,639
2022-06-142,6002,6302,6002,6001,3002,600
2022-06-132,5852,6472,5852,6471,4002,647
2022-06-102,6292,6292,5902,6287002,628
2022-06-092,5982,6342,5752,6341,1002,634
2022-06-082,5752,5992,4802,5992,4002,599
2022-06-072,5872,5872,5602,5707002,570
2022-06-062,5802,5882,5802,5889002,588
2022-06-032,5702,5892,5702,5759002,575
2022-06-022,5602,5682,5502,5687002,568
2022-06-012,5502,5792,5432,5571,9002,557
2022-05-312,5382,5702,5382,5447002,544
2022-05-302,5412,5932,5402,5801,5002,580
2022-05-272,5002,5952,5002,5411,7002,541
2022-05-262,5302,5302,5202,5203002,520
2022-05-252,5402,5502,5252,5256002,525
2022-05-242,5302,5502,5302,5354002,535
2022-05-232,5592,5592,5132,5301,4002,530
2022-05-202,5272,5382,5012,5381,0002,538
2022-05-192,4282,5392,4282,5278002,527
2022-05-182,4632,4682,4202,4663,4002,466
2022-05-172,4562,4562,3702,4207002,420
2022-05-162,4502,4672,3702,3702,8002,370
2022-05-132,4602,4602,4502,4541,2002,454
2022-05-122,4612,4612,4502,4608002,460
2022-05-112,5002,5472,4822,4821,3002,482
2022-05-102,5562,5632,5562,5636002,563
2022-05-092,5212,5592,5212,5594002,559
2022-05-062,5892,5892,5112,5113002,511
2022-05-022,4212,5532,4212,4901,5002,490
2022-04-282,4392,4392,4392,4391002,439
2022-04-272,4392,4392,4392,4391002,439
2022-04-26---2,400-2,400
2022-04-252,4002,4002,3012,4001,3002,400
2022-04-222,4232,4382,4232,4369002,436
2022-04-21---2,473-2,473
2022-04-202,4962,4962,4502,4739002,473
2022-04-192,4282,4282,4282,4281002,428
2022-04-182,4132,4142,4002,4141,4002,414
2022-04-152,5002,5002,4502,4502002,450
2022-04-142,5002,5002,5002,5003002,500
2022-04-132,5002,5002,5002,5001002,500
2022-04-122,4902,4992,4042,4991,0002,499
2022-04-112,4862,5002,4862,5008002,500
2022-04-082,4352,4362,4112,4366002,436
2022-04-07---2,436-2,436
2022-04-062,3802,4362,3802,4364002,436
2022-04-052,4082,4082,4082,4081002,408
2022-04-042,3302,4082,3302,4086002,408
2022-04-012,3802,3802,3762,3805002,380
2022-03-31---2,385-2,385
2022-03-302,2402,3852,2402,3858002,385
2022-03-292,2882,2902,2342,2345002,234
2022-03-282,2182,2682,2182,2683002,268
2022-03-25---2,206-2,206
2022-03-242,2062,2062,2062,2061002,206
2022-03-232,2022,2992,2022,2372,3002,237
2022-03-222,1632,2402,1632,2408002,240
2022-03-182,2002,2002,2002,2001002,200
2022-03-17---2,201-2,201
2022-03-162,2182,2182,2012,2012002,201
2022-03-15---2,218-2,218
2022-03-142,2182,2182,2182,2181002,218
2022-03-11---2,218-2,218
2022-03-102,2182,2202,1702,2181,0002,218
2022-03-092,1232,1232,1232,1232002,123
2022-03-082,1232,1232,1232,1231002,123
2022-03-072,2162,2162,1532,1533002,153
2022-03-042,1862,1862,1862,1862002,186
2022-03-032,1862,1862,1862,1861002,186
2022-03-02---2,181-2,181
2022-03-012,1952,1952,1812,1817002,181
2022-02-282,1902,2002,1802,1801,1002,180
2022-02-252,1402,1402,1402,1401002,140
2022-02-242,1032,1032,0982,0982002,098
2022-02-222,1232,1232,0982,0982002,098
2022-02-212,1052,1502,1002,1231,2002,123
2022-02-182,1012,1482,1012,1457002,145
2022-02-172,1002,1302,1002,1308002,130
2022-02-162,0762,1402,0762,0941,3002,094
2022-02-152,0732,0732,0732,0731002,073
2022-02-142,0792,0792,0552,0731,2002,073
2022-02-102,1602,1602,0722,0725002,072
2022-02-092,1802,1802,1802,1801002,180
2022-02-082,1232,1232,1232,1231002,123
2022-02-072,1392,1392,0742,0743002,074
2022-02-042,1392,1392,1392,1391002,139
2022-02-032,1132,1132,1132,1131002,113
2022-02-022,0632,0632,0632,0631002,063
2022-02-01---2,140-2,140
2022-01-312,0902,1402,0902,1402002,140
2022-01-282,0502,0502,0502,0501002,050
2022-01-272,0702,0702,0502,0558002,055
2022-01-26---2,071-2,071
2022-01-252,0712,0712,0712,0712002,071
2022-01-242,0802,0882,0622,0781,0002,078
2022-01-212,1022,1022,0982,0984002,098
2022-01-20---2,109-2,109
2022-01-192,0832,1092,0832,1094002,109
2022-01-182,1292,1292,1102,1107002,110
2022-01-172,1242,1242,1042,1043002,104
2022-01-142,0812,1042,0812,1043002,104
2022-01-132,1052,1052,1052,1053002,105
2022-01-122,1002,1002,1002,1001002,100
2022-01-112,1292,1342,0852,0991,0002,099
2022-01-072,1182,1182,1002,1105002,110
2022-01-062,1202,1202,1182,1184002,118
2022-01-052,1792,1792,1202,1265002,126
2022-01-042,1092,1442,1082,1404002,140

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