1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2023年

1764 工藤建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4252,4452,4252,4453002,445
2023-12-282,4002,4012,4002,4011,9002,401
2023-12-272,4602,4872,4602,4871,3002,487
2023-12-26---2,480-2,480
2023-12-252,4802,4802,4802,4801002,480
2023-12-222,4902,4902,4552,4552002,455
2023-12-212,4352,4452,4352,4452002,445
2023-12-202,4342,4562,4342,4557002,455
2023-12-192,4462,4602,4462,4602002,460
2023-12-182,4962,4962,4962,4965002,496
2023-12-152,4512,4602,4512,4551,1002,455
2023-12-142,4922,5002,4702,5003002,500
2023-12-132,4702,4922,4702,4924002,492
2023-12-12---2,520-2,520
2023-12-112,5202,5202,5202,5203002,520
2023-12-082,5002,5002,5002,5001002,500
2023-12-07---2,483-2,483
2023-12-062,4812,4832,4812,4832002,483
2023-12-05---2,431-2,431
2023-12-042,4312,4312,4312,4311002,431
2023-12-012,4312,4312,4312,4312002,431
2023-11-302,4282,4282,4282,4281002,428
2023-11-292,4902,4902,4142,4201,5002,420
2023-11-282,5132,5132,4902,4913002,491
2023-11-272,4752,5172,4752,5172002,517
2023-11-242,4722,4722,4722,4722002,472
2023-11-222,4802,4802,4802,4801002,480
2023-11-212,4612,4972,4612,4972002,497
2023-11-20---2,460-2,460
2023-11-172,4602,4602,4602,4601002,460
2023-11-162,4522,4522,4502,4504002,450
2023-11-152,5172,5172,5172,5171002,517
2023-11-142,4162,5062,4162,5063002,506
2023-11-132,4162,4162,4162,4163002,416
2023-11-102,5102,5102,4262,4401,2002,440
2023-11-092,5812,6362,5002,5101,9002,510
2023-11-082,5202,5402,5202,5402002,540
2023-11-072,5102,5232,5102,5234002,523
2023-11-062,5532,5532,5232,5233002,523
2023-11-02---2,511-2,511
2023-11-012,5102,5112,5102,5112002,511
2023-10-312,6112,6112,5222,5401,9002,540
2023-10-302,5112,5112,5112,5111002,511
2023-10-272,5502,5502,5012,5503002,550
2023-10-262,5502,5502,5002,5002002,500
2023-10-252,5332,5422,5202,5203002,520
2023-10-242,5422,5422,5422,5421002,542
2023-10-23---2,542-2,542
2023-10-20---2,542-2,542
2023-10-19---2,542-2,542
2023-10-182,5402,5422,5402,5422002,542
2023-10-172,5402,5402,5282,5282002,528
2023-10-162,5002,5002,5002,5005002,500
2023-10-132,5102,5102,5102,5101002,510
2023-10-122,5882,5882,5382,5385002,538
2023-10-112,5152,5382,5152,5385002,538
2023-10-102,5102,5102,5102,5101,5002,510
2023-10-062,5002,5002,5002,5004002,500
2023-10-052,5102,5102,5102,5101002,510
2023-10-042,5002,5062,5002,5003002,500
2023-10-032,4612,4612,4512,4559002,455
2023-10-022,4532,4532,4532,4531002,453
2023-09-29---2,500-2,500
2023-09-28---2,500-2,500
2023-09-27---2,500-2,500
2023-09-26---2,500-2,500
2023-09-252,5002,5002,4612,5001,6002,500
2023-09-222,5382,5382,5382,5382002,538
2023-09-212,5402,5402,5252,5385002,538
2023-09-202,5002,5072,5002,5076002,507
2023-09-192,5492,5492,5342,5341,0002,534
2023-09-152,5012,5342,4932,5347002,534
2023-09-142,4152,5272,4002,5012,9002,501
2023-09-13---2,445-2,445
2023-09-122,4452,4452,4452,4451002,445
2023-09-112,4492,4492,4142,4145002,414
2023-09-08---2,449-2,449
2023-09-072,4492,4492,4492,4491002,449
2023-09-062,4512,4512,4072,4073002,407
2023-09-052,4022,4222,4022,4222002,422
2023-09-042,4022,4022,4022,4021002,402
2023-09-012,4002,4002,4002,4001002,400
2023-08-31---2,400-2,400
2023-08-302,4022,4022,4002,4007002,400
2023-08-292,4052,4052,4052,4051002,405
2023-08-282,4002,4042,4002,4043002,404
2023-08-25---2,374-2,374
2023-08-242,3592,3742,3592,3748002,374
2023-08-232,3522,3662,3002,3661,9002,366
2023-08-222,3712,3722,3712,3722002,372
2023-08-212,3652,3652,3652,3651002,365
2023-08-18---2,342-2,342
2023-08-172,3422,3422,3422,3422002,342
2023-08-16---2,343-2,343
2023-08-15---2,343-2,343
2023-08-142,3832,3832,3432,3431,0002,343
2023-08-102,3442,3442,3442,3445002,344
2023-08-092,3482,3482,3302,3304002,330
2023-08-082,3532,3532,3502,3503002,350
2023-08-072,3442,3542,3082,3541,3002,354
2023-08-04---2,371-2,371
2023-08-032,3712,3712,3712,3713002,371
2023-08-022,3602,3602,3602,3601002,360
2023-08-012,3502,3502,3502,3507002,350
2023-07-312,3402,3402,3402,3401002,340
2023-07-28---2,358-2,358
2023-07-272,3502,3582,3502,3582002,358
2023-07-262,3582,3582,3582,3582002,358
2023-07-252,3502,3512,3502,3505002,350
2023-07-242,3552,3552,3502,3504002,350
2023-07-212,3552,3552,3552,3552002,355
2023-07-202,3512,3562,3512,3524002,352
2023-07-192,3552,3552,3512,3512002,351
2023-07-182,3552,3552,3552,3556002,355
2023-07-14---2,370-2,370
2023-07-132,3512,3702,3512,3706002,370
2023-07-122,3502,3512,3502,3501,1002,350
2023-07-112,3682,3722,3452,3453002,345
2023-07-102,3732,3732,3412,3689002,368
2023-07-072,3352,3692,3342,3698002,369
2023-07-062,3552,3552,3332,3401,4002,340
2023-07-052,3732,3732,3552,3555002,355
2023-07-042,3782,3782,3552,3551,9002,355
2023-07-032,4362,4362,3722,3721,9002,372
2023-06-302,4902,4902,3822,4381,3002,438
2023-06-292,5362,5372,4902,4903,0002,490
2023-06-282,6502,7202,6202,6665,4002,666
2023-06-272,6752,6852,6502,6512,4002,651
2023-06-262,6552,6752,6232,6752,2002,675
2023-06-232,6552,6592,6232,6591,5002,659
2023-06-222,6442,6502,6402,6509002,650
2023-06-212,6182,6222,6112,6227002,622
2023-06-202,6582,7002,6002,6306,9002,630
2023-06-192,6252,6582,6012,6504,0002,650
2023-06-162,6242,6262,6242,6251,3002,625
2023-06-152,5992,6182,5992,6189002,618
2023-06-142,6102,6152,6002,6002,7002,600
2023-06-132,6112,6112,6102,6105002,610
2023-06-122,5942,5992,5802,5821,1002,582
2023-06-092,5832,5912,5502,5911,0002,591
2023-06-082,5802,5802,5802,5804002,580
2023-06-072,6002,6142,5802,5801,6002,580
2023-06-062,6002,6002,6002,6003002,600
2023-06-052,6002,6002,6002,6005002,600
2023-06-022,6182,6182,5812,5818002,581
2023-06-012,6052,6182,6052,6185002,618
2023-05-312,6012,6032,6002,6001,2002,600
2023-05-302,6232,6442,6232,6401,3002,640
2023-05-29---2,617-2,617
2023-05-262,6002,6172,6002,6173002,617
2023-05-252,6152,6152,5822,6156002,615
2023-05-242,5842,6302,5842,6301,1002,630
2023-05-232,5982,6092,5892,6094002,609
2023-05-222,6182,6182,5982,5987002,598
2023-05-192,6102,6102,6002,6008002,600
2023-05-18---2,610-2,610
2023-05-172,5892,6202,5892,6106002,610
2023-05-16---2,630-2,630
2023-05-152,6382,6382,6002,6308002,630
2023-05-122,5902,6392,5902,6391,3002,639
2023-05-112,6302,6302,5882,6303002,630
2023-05-102,6392,6392,5902,5901,5002,590
2023-05-092,6012,6202,6012,6201,1002,620
2023-05-082,6402,6402,6002,6015002,601
2023-05-022,6002,6002,5892,5906002,590
2023-05-012,6052,6132,5702,5715002,571
2023-04-282,5282,7102,5282,6051,9002,605
2023-04-272,5752,5752,5752,5751002,575
2023-04-262,5452,5652,5452,5658002,565
2023-04-252,5122,5132,5122,5123002,512
2023-04-242,5202,5202,5202,5203002,520
2023-04-21---2,520-2,520
2023-04-202,5212,5212,5202,5204002,520
2023-04-192,5392,5392,5202,5204002,520
2023-04-18---2,548-2,548
2023-04-172,5492,5492,5482,5482002,548
2023-04-14---2,509-2,509
2023-04-132,5202,5202,5092,5098002,509
2023-04-122,5302,5302,5302,5301002,530
2023-04-112,5802,5802,5302,5307002,530
2023-04-102,5882,5882,5882,5885002,588
2023-04-072,4982,5902,4982,5501,4002,550
2023-04-062,5102,5102,4762,4762002,476
2023-04-052,5162,5402,5162,5406002,540
2023-04-042,5302,5302,5102,5108002,510
2023-04-032,5312,5312,5312,5312002,531
2023-03-312,5302,5302,5022,5293002,529
2023-03-302,5302,5302,5302,5301,0002,530
2023-03-292,5302,5302,5012,5015002,501
2023-03-28---2,500-2,500
2023-03-272,4652,5002,4652,5006002,500
2023-03-242,5002,5002,5002,5003002,500
2023-03-232,4962,5002,4962,5006002,500
2023-03-22---2,496-2,496
2023-03-20---2,496-2,496
2023-03-172,5002,5002,4962,4966002,496
2023-03-162,4632,4632,4602,4601,2002,460
2023-03-152,5002,5012,4842,4848002,484
2023-03-142,5002,5002,5002,5001002,500
2023-03-13---2,520-2,520
2023-03-102,5402,5402,5202,5208002,520
2023-03-092,5302,5402,5302,5407002,540
2023-03-082,5302,5302,5302,5308002,530
2023-03-07---2,535-2,535
2023-03-062,5302,5352,5302,5356002,535
2023-03-032,4772,5002,4772,5007002,500
2023-03-022,4992,5002,4532,4534002,453
2023-03-012,4952,4952,4852,4854002,485
2023-02-282,4942,4942,4942,4941002,494
2023-02-27---2,474-2,474
2023-02-242,4832,5192,4742,4741,0002,474
2023-02-222,5042,5042,5002,5006002,500
2023-02-212,5042,5042,5042,5041002,504
2023-02-202,5022,5022,5022,5021002,502
2023-02-172,5002,5002,5002,5001,0002,500
2023-02-16---2,500-2,500
2023-02-152,5002,5002,5002,5005002,500
2023-02-14---2,466-2,466
2023-02-132,4602,4662,4602,4663002,466
2023-02-102,4502,4502,4502,4501,3002,450
2023-02-092,4122,4392,4122,4203002,420
2023-02-082,4302,4302,4122,4203002,420
2023-02-07---2,411-2,411
2023-02-062,4602,4602,4112,4112002,411
2023-02-03---2,410-2,410
2023-02-022,4302,4302,4102,4104002,410
2023-02-012,4102,4102,4102,4104002,410
2023-01-312,4602,4602,4602,4601002,460
2023-01-302,4502,4502,4502,4505002,450
2023-01-27---2,411-2,411
2023-01-26---2,411-2,411
2023-01-252,4192,4192,4112,4113002,411
2023-01-242,4432,4432,4402,4402002,440
2023-01-232,4512,4512,4002,4431,0002,443
2023-01-20---2,406-2,406
2023-01-192,4062,4062,4062,4061002,406
2023-01-18---2,421-2,421
2023-01-172,4062,4212,4052,4213002,421
2023-01-162,4062,4062,4062,4061002,406
2023-01-132,4022,4042,4022,4036002,403
2023-01-122,4502,4502,4502,4502002,450
2023-01-112,4162,4302,4162,4305002,430
2023-01-102,5162,5162,4662,4667002,466
2023-01-062,4552,4552,4552,4551002,455
2023-01-052,4602,5002,4052,4056002,405
2023-01-042,3712,4102,3712,4106002,410

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