1776 三井住建道路(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,443 | 1,443 | 1,360 | 1,369 | 241,500 | 1,369 |
| 2025-04-01 | 1,358 | 1,365 | 1,328 | 1,353 | 18,300 | 1,353 |
| 2025-03-31 | 1,291 | 1,331 | 1,280 | 1,330 | 18,900 | 1,330 |
| 2025-03-28 | 1,270 | 1,304 | 1,259 | 1,293 | 8,800 | 1,293 |
| 2025-03-27 | 1,350 | 1,350 | 1,311 | 1,317 | 28,500 | 1,317 |
| 2025-03-26 | 1,339 | 1,353 | 1,339 | 1,353 | 2,200 | 1,353 |
| 2025-03-25 | 1,343 | 1,373 | 1,339 | 1,343 | 5,800 | 1,343 |
| 2025-03-24 | 1,361 | 1,361 | 1,340 | 1,340 | 12,600 | 1,340 |
| 2025-03-21 | 1,358 | 1,369 | 1,345 | 1,361 | 7,900 | 1,361 |
| 2025-03-19 | 1,347 | 1,358 | 1,333 | 1,358 | 5,400 | 1,358 |
| 2025-03-18 | 1,357 | 1,359 | 1,345 | 1,345 | 4,300 | 1,345 |
| 2025-03-17 | 1,350 | 1,359 | 1,345 | 1,346 | 5,300 | 1,346 |
| 2025-03-14 | 1,323 | 1,364 | 1,323 | 1,348 | 8,500 | 1,348 |
| 2025-03-13 | 1,320 | 1,350 | 1,316 | 1,323 | 20,100 | 1,323 |
| 2025-03-12 | 1,357 | 1,369 | 1,328 | 1,330 | 20,900 | 1,330 |
| 2025-03-11 | 1,351 | 1,378 | 1,325 | 1,335 | 71,200 | 1,335 |
| 2025-03-10 | 1,271 | 1,369 | 1,271 | 1,351 | 40,200 | 1,351 |
| 2025-03-07 | 1,293 | 1,297 | 1,260 | 1,271 | 11,600 | 1,271 |
| 2025-03-06 | 1,292 | 1,308 | 1,281 | 1,293 | 14,400 | 1,293 |
| 2025-03-05 | 1,270 | 1,289 | 1,270 | 1,281 | 7,600 | 1,281 |
| 2025-03-04 | 1,290 | 1,296 | 1,271 | 1,282 | 17,800 | 1,282 |
| 2025-03-03 | 1,189 | 1,298 | 1,189 | 1,284 | 33,200 | 1,284 |
| 2025-02-28 | 1,200 | 1,208 | 1,185 | 1,185 | 11,100 | 1,185 |
| 2025-02-27 | 1,198 | 1,216 | 1,198 | 1,208 | 4,400 | 1,208 |
| 2025-02-26 | 1,211 | 1,215 | 1,201 | 1,205 | 5,400 | 1,205 |
| 2025-02-25 | 1,201 | 1,227 | 1,196 | 1,215 | 11,700 | 1,215 |
| 2025-02-21 | 1,255 | 1,255 | 1,228 | 1,228 | 9,200 | 1,228 |
| 2025-02-20 | 1,290 | 1,290 | 1,249 | 1,255 | 20,100 | 1,255 |
| 2025-02-19 | 1,292 | 1,310 | 1,289 | 1,290 | 6,500 | 1,290 |
| 2025-02-18 | 1,275 | 1,315 | 1,270 | 1,291 | 22,400 | 1,291 |
| 2025-02-17 | 1,212 | 1,298 | 1,212 | 1,275 | 27,300 | 1,275 |
| 2025-02-14 | 1,267 | 1,278 | 1,210 | 1,217 | 14,900 | 1,217 |
| 2025-02-13 | 1,248 | 1,280 | 1,198 | 1,270 | 51,100 | 1,270 |
| 2025-02-12 | 1,294 | 1,294 | 1,134 | 1,250 | 111,600 | 1,250 |
| 2025-02-10 | 1,231 | 1,274 | 1,230 | 1,274 | 15,200 | 1,274 |
| 2025-02-07 | 1,202 | 1,254 | 1,202 | 1,231 | 15,800 | 1,231 |
| 2025-02-06 | 1,191 | 1,218 | 1,191 | 1,201 | 16,600 | 1,201 |
| 2025-02-05 | 1,179 | 1,192 | 1,179 | 1,188 | 3,300 | 1,188 |
| 2025-02-04 | 1,177 | 1,195 | 1,155 | 1,179 | 10,200 | 1,179 |
| 2025-02-03 | 1,152 | 1,177 | 1,146 | 1,150 | 13,200 | 1,150 |
| 2025-01-31 | 1,159 | 1,160 | 1,149 | 1,152 | 8,000 | 1,152 |
| 2025-01-30 | 1,160 | 1,167 | 1,157 | 1,166 | 4,100 | 1,166 |
| 2025-01-29 | 1,149 | 1,165 | 1,140 | 1,165 | 11,400 | 1,165 |
| 2025-01-28 | 1,140 | 1,148 | 1,128 | 1,147 | 6,400 | 1,147 |
| 2025-01-27 | 1,148 | 1,148 | 1,126 | 1,143 | 6,000 | 1,143 |
| 2025-01-24 | 1,135 | 1,135 | 1,120 | 1,124 | 23,800 | 1,124 |
| 2025-01-23 | 1,117 | 1,139 | 1,111 | 1,139 | 39,700 | 1,139 |
| 2025-01-22 | 1,144 | 1,145 | 1,098 | 1,123 | 16,700 | 1,123 |
| 2025-01-21 | 1,077 | 1,195 | 1,074 | 1,140 | 37,700 | 1,140 |
| 2025-01-20 | 1,087 | 1,087 | 1,069 | 1,069 | 16,800 | 1,069 |
| 2025-01-17 | 1,063 | 1,080 | 1,060 | 1,080 | 6,900 | 1,080 |
| 2025-01-16 | 1,047 | 1,071 | 1,047 | 1,063 | 8,100 | 1,063 |
| 2025-01-15 | 1,051 | 1,052 | 1,047 | 1,048 | 5,400 | 1,048 |
| 2025-01-14 | 1,061 | 1,065 | 1,045 | 1,055 | 7,000 | 1,055 |
| 2025-01-10 | 1,052 | 1,061 | 1,051 | 1,061 | 5,700 | 1,061 |
| 2025-01-09 | 1,061 | 1,061 | 1,052 | 1,052 | 3,700 | 1,052 |
| 2025-01-08 | 1,058 | 1,064 | 1,056 | 1,060 | 2,500 | 1,060 |
| 2025-01-07 | 1,075 | 1,075 | 1,060 | 1,062 | 12,800 | 1,062 |
| 2025-01-06 | 1,065 | 1,085 | 1,065 | 1,068 | 16,400 | 1,068 |
分割・併合履歴 ： [2018-09-26]1株→0.5株