1776 三井住建道路(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
2024-05-211,0381,0401,0271,0337,0001,033
2024-05-201,0541,0541,0341,03723,1001,037
2024-05-171,0521,0561,0491,0503,9001,050
2024-05-161,0581,0611,0451,0525,7001,052
2024-05-151,0601,0601,0471,0584,4001,058
2024-05-141,0591,0591,0451,0598,3001,059
2024-05-131,0611,0611,0301,05925,9001,059
2024-05-101,1281,1401,0561,06149,4001,061
2024-05-091,1001,1261,1001,1239,8001,123
2024-05-081,0961,1091,0911,1004,7001,100
2024-05-071,0921,1141,0921,0963,2001,096
2024-05-021,1041,1091,0861,1033,5001,103
2024-05-011,0941,1081,0811,1083,0001,108
2024-04-301,1101,1201,0971,0974,6001,097
2024-04-261,1011,1201,0861,1062,4001,106
2024-04-251,1001,1051,0901,1051,0001,105
2024-04-241,0931,1121,0901,1094,3001,109
2024-04-231,0661,0961,0661,0963,7001,096
2024-04-221,0671,0671,0411,06616,1001,066
2024-04-191,0731,0801,0461,0648,4001,064
2024-04-181,0461,0871,0461,0638,8001,063
2024-04-171,0601,0611,0361,05012,8001,050
2024-04-161,0951,0951,0581,05815,3001,058
2024-04-151,1101,1111,0511,09510,2001,095
2024-04-121,1301,1301,0951,10812,7001,108
2024-04-111,1181,1421,1181,1295,9001,129
2024-04-101,1201,1321,1081,1263,7001,126
2024-04-091,1281,1401,1151,1215,9001,121
2024-04-081,1001,1251,0911,12210,2001,122
2024-04-051,1081,1151,1001,1008,5001,100
2024-04-041,1191,1201,1101,1116,0001,111
2024-04-031,1151,1351,1121,11711,7001,117
2024-04-021,1581,1581,1201,12613,1001,126
2024-04-011,1651,1691,1431,15814,6001,158
2024-03-291,1861,1871,1401,17027,2001,170
2024-03-281,2151,2191,1521,18511,7001,185
2024-03-271,2281,2451,2251,22615,7001,226
2024-03-261,2231,2431,2231,2327,6001,232
2024-03-251,2851,2851,2341,23421,0001,234
2024-03-221,2441,2611,2281,26115,7001,261
2024-03-211,2421,2571,2111,24015,8001,240
2024-03-191,2111,2401,2081,23810,5001,238
2024-03-181,1931,2231,1931,2109,2001,210
2024-03-151,2001,2001,1901,1906,8001,190
2024-03-141,2081,2081,1911,2045,7001,204
2024-03-131,2001,2241,2001,2058,7001,205
2024-03-121,2001,2071,1801,20019,6001,200
2024-03-111,2251,2421,2061,21226,5001,212
2024-03-081,2431,2641,2431,24419,0001,244
2024-03-071,2451,2621,2441,25517,6001,255
2024-03-061,2411,2731,2391,23925,3001,239
2024-03-051,2371,3001,2151,24135,2001,241
2024-03-041,2451,2801,2131,23530,1001,235
2024-03-011,2441,2551,2321,2458,5001,245
2024-02-291,2271,2541,2231,24521,2001,245
2024-02-281,2051,2391,2051,22833,3001,228
2024-02-271,2011,2141,1931,2036,2001,203
2024-02-261,2121,2131,1901,2019,3001,201
2024-02-221,2231,2231,2021,21313,1001,213
2024-02-211,2121,2231,1961,22324,6001,223
2024-02-201,2161,2161,1961,20013,3001,200
2024-02-191,1691,2201,1691,20439,7001,204
2024-02-161,1501,1791,1501,1598,2001,159
2024-02-151,1731,1731,1451,1489,0001,148
2024-02-141,1631,1751,1561,17313,1001,173
2024-02-131,1421,1681,1411,1669,7001,166
2024-02-091,1711,1751,1301,14229,4001,142
2024-02-081,1881,2081,1621,17664,5001,176
2024-02-071,2151,2241,1881,193116,0001,193
2024-02-061,1851,2191,1801,20977,5001,209
2024-02-051,1911,1931,1751,18510,2001,185
2024-02-021,1961,1971,1741,19134,5001,191
2024-02-011,1621,1951,1551,19226,0001,192
2024-01-311,1361,1661,1341,16622,1001,166
2024-01-301,1421,1481,1331,1368,7001,136
2024-01-291,1471,1491,1301,14214,6001,142
2024-01-261,1271,1481,1271,14320,1001,143
2024-01-251,1221,1311,1081,12623,6001,126
2024-01-241,1201,1201,1061,1076,2001,107
2024-01-231,1201,1231,1091,12310,1001,123
2024-01-221,0931,1261,0921,10939,5001,109
2024-01-191,1191,1241,0861,09324,6001,093
2024-01-181,1301,1341,1071,11913,1001,119
2024-01-171,1111,1301,1111,12815,6001,128
2024-01-161,1041,1371,1001,11321,2001,113
2024-01-151,1151,1231,0901,10430,6001,104
2024-01-121,1031,1131,0901,11332,6001,113
2024-01-111,1001,1001,0791,08417,9001,084
2024-01-101,0951,1181,0891,09128,6001,091
2024-01-091,0651,1241,0591,09885,9001,098
2024-01-051,0411,0561,0411,04236,1001,042
2024-01-041,0821,0981,0361,039158,5001,039

分割・併合履歴 : [2018-09-26]1株→0.5株