1776 三井住建道路(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
2023-06-088969038968979,300897
2023-06-0790590589589613,300896
2023-06-069029049009041,700904
2023-06-058989038989025,700902
2023-06-029009018948998,900899
2023-06-0189890689390012,000900
2023-05-319009018918938,500893
2023-05-308979108969047,700904
2023-05-299069068979028,000902
2023-05-269009068979045,000904
2023-05-259039068969039,900903
2023-05-249029038938998,600899
2023-05-2390591089789818,500898
2023-05-228969028949025,100902
2023-05-199009008929005,700900
2023-05-189019018948997,800899
2023-05-178989018918975,900897
2023-05-168999008899007,500900
2023-05-159039038908996,400899
2023-05-128989038979007,000900
2023-05-1189690789190517,800905
2023-05-1090091588191140,500911
2023-05-0987689587689011,000890
2023-05-0888488687087610,000876
2023-05-028818818658734,500873
2023-05-0187087486487310,100873
2023-04-288648818628637,800863
2023-04-278548658548581,800858
2023-04-2687087085585811,000858
2023-04-258738758708701,100870
2023-04-248778778638744,400874
2023-04-218788788728755,000875
2023-04-208808808738753,400875
2023-04-198838838698804,700880
2023-04-1886488286487913,500879
2023-04-178608668608612,600861
2023-04-148608608548594,000859
2023-04-138538588528584,200858
2023-04-128548588478566,800856
2023-04-118588588518534,200853
2023-04-108568598548555,900855
2023-04-078498588498581,600858
2023-04-068638638488495,800849
2023-04-058668688588594,100859
2023-04-048608688598666,400866
2023-04-0385986285686011,200860
2023-03-318558678498599,500859
2023-03-3082985682985615,500856
2023-03-2985686385586210,600862
2023-03-2886286484185510,800855
2023-03-278778778568625,300862
2023-03-2484786384685316,400853
2023-03-2385185284585019,600850
2023-03-2286386585185510,100855
2023-03-2087487885085124,400851
2023-03-1787988987687715,800877
2023-03-1687988086687719,600877
2023-03-1588888887588312,800883
2023-03-1488688786287325,300873
2023-03-1391091189089823,900898
2023-03-1092192691591714,700917
2023-03-0992493192292727,100927
2023-03-0892092791992022,700920
2023-03-0792192591692128,800921
2023-03-0692092890892649,400926
2023-03-039119129089095,600909
2023-03-029119129069115,800911
2023-03-0190290890290510,400905
2023-02-289139159089135,000913
2023-02-2790891290190912,500909
2023-02-2490190389689816,500898
2023-02-229099099029044,000904
2023-02-2190290890190417,900904
2023-02-2090190289890113,500901
2023-02-1789990689690011,100900
2023-02-1689690589690412,900904
2023-02-159019038928949,600894
2023-02-149019079009026,400902
2023-02-1389790288990012,600900
2023-02-1090391389089235,900892
2023-02-0992092390091348,600913
2023-02-0891693590892869,400928
2023-02-0789391789391237,300912
2023-02-0688389687989322,300893
2023-02-0386787886587610,700876
2023-02-028678678618615,700861
2023-02-018638678608605,700860
2023-01-318628668598635,400863
2023-01-3085686585586215,200862
2023-01-278558598558564,000856
2023-01-268608608558581,800858
2023-01-2585786085385810,500858
2023-01-248518528508513,900851
2023-01-2385085784684913,100849
2023-01-208508508488495,600849
2023-01-1985285284484810,400848
2023-01-188638638508517,800851
2023-01-1785086084385214,800852
2023-01-1687587583885010,500850
2023-01-1387387586586719,400867
2023-01-1284886584886415,500864
2023-01-1183586083584722,200847
2023-01-108308608278318,300831
2023-01-0681682681682052,600820
2023-01-058158238158198,300819
2023-01-0481382181381515,900815

分割・併合履歴 : [2018-09-26]1株→0.5株