1793 (株)大本組 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
2025-07-081,2061,2121,2061,2127001,212
2025-07-071,2331,2331,2071,2095001,209
2025-07-041,2351,2441,2051,2052,1001,205
2025-07-031,2321,2431,2321,2434001,243
2025-07-021,2451,2451,2301,2441,3001,244
2025-07-011,2341,2441,2341,2401,0001,240
2025-06-301,2341,2421,2091,2421,3001,242
2025-06-271,1931,2291,1931,2295,4001,229
2025-06-261,2121,2181,1951,2171,3001,217
2025-06-251,2201,2201,1911,22010,8001,220
2025-06-241,1781,1851,1781,1852,5001,185
2025-06-231,1651,1771,1651,1756001,175
2025-06-201,1701,1801,1701,1781,5001,178
2025-06-191,1641,1751,1431,1732,8001,173
2025-06-181,1761,1761,1641,1641,0001,164
2025-06-171,1751,1771,1601,1761,6001,176
2025-06-161,1681,1801,1671,1773,0001,177
2025-06-131,1851,1851,1701,1711,6001,171
2025-06-121,1811,1881,1781,1851,1001,185
2025-06-111,1851,1851,1801,1855001,185
2025-06-101,1771,1821,1771,1823001,182
2025-06-091,1761,1831,1761,1761,4001,176
2025-06-061,1721,1751,1691,1742,1001,174
2025-06-051,1741,1751,1731,1735001,173
2025-06-041,1761,1761,1711,1761,6001,176
2025-06-03---1,176-1,176
2025-06-021,1731,1771,1721,1761,7001,176
2025-05-301,1741,1781,1731,1781,0001,178
2025-05-291,1841,1841,1681,1741,2001,174
2025-05-281,1851,1851,1721,1731,9001,173
2025-05-271,1771,1821,1721,1721,1001,172
2025-05-261,1811,1811,1781,1784001,178
2025-05-231,2081,2081,1801,1874,3001,187
2025-05-221,1791,1801,1731,1801,0001,180
2025-05-211,1791,1841,1741,1745001,174
2025-05-201,1861,1861,1741,1792,3001,179
2025-05-191,1861,1861,1781,1792,9001,179
2025-05-161,1751,1981,1741,1985001,198
2025-05-151,1741,2041,1541,1972,6001,197
2025-05-141,1691,1841,1601,1708,9001,170
2025-05-131,2431,2451,2231,2244,2001,224
2025-05-121,2281,2281,2221,2221,5001,222
2025-05-091,2271,2391,2181,2183,9001,218
2025-05-081,2261,2401,2211,2271,1001,227
2025-05-071,2641,2641,2401,2402,6001,240
2025-05-021,2731,2831,2621,2679001,267
2025-05-011,2891,2941,2451,2731,7001,273
2025-04-301,2991,2991,2841,2972,4001,297
2025-04-281,2691,2981,2691,2983,8001,298
2025-04-251,2411,2731,2411,2697,6001,269
2025-04-241,2401,2611,2341,2605,0001,260
2025-04-231,2341,2371,2181,2371,7001,237
2025-04-221,2221,2301,1931,2302,1001,230
2025-04-211,2151,2241,1821,2221,6001,222
2025-04-181,1861,2041,1811,2022,8001,202
2025-04-171,1731,1771,1631,1771,1001,177
2025-04-161,1741,1771,1711,1772,1001,177
2025-04-151,1711,1711,1551,1711,5001,171
2025-04-141,1611,2501,1331,16411,7001,164
2025-04-111,1341,1451,1181,1401,5001,140
2025-04-101,1501,1651,1451,1622,0001,162
2025-04-091,1201,1381,1141,1292,5001,129
2025-04-081,1611,1911,1201,1501,6001,150
2025-04-071,1301,1501,0901,1017,8001,101
2025-04-041,1781,1781,1441,1695,7001,169
2025-04-031,2001,2281,1921,1973,9001,197
2025-04-021,2251,2271,2011,2271,3001,227
2025-04-011,2371,2371,2071,2252,1001,225
2025-03-311,2301,2521,2131,2376,5001,237
2025-03-281,2461,2651,2301,26011,2001,260
2025-03-271,3511,3701,3431,3434,5001,343
2025-03-261,3691,3691,3491,3505,1001,350
2025-03-251,3691,3821,3421,3696,3001,369
2025-03-241,3411,3501,3311,3507,0001,350
2025-03-211,3171,3411,3101,32516,3001,325
2025-03-191,3411,3471,3261,3477,5001,347
2025-03-181,3101,3321,3031,3116,5001,311
2025-03-171,2971,3031,2851,3019,3001,301
2025-03-141,2971,2971,2841,2842,8001,284
2025-03-131,2791,2861,2791,2803,4001,280
2025-03-121,2761,2891,2721,2794,2001,279
2025-03-111,2901,2911,2671,2887,9001,288
2025-03-101,2841,2861,2641,2683,8001,268
2025-03-071,2681,2801,2531,2772,4001,277
2025-03-061,2881,2881,2691,2852,7001,285
2025-03-051,2721,2881,2601,2881,2001,288
2025-03-041,2601,2741,2601,2721,4001,272
2025-03-031,2831,2941,2701,2744,0001,274
2025-02-281,3001,3001,2711,2743,0001,274
2025-02-271,2501,3001,2421,3003,9001,300
2025-02-262,5192,5192,5012,5151,7001,257.50
2025-02-252,4832,5192,4812,5193,7001,259.50
2025-02-212,4882,4882,4772,4812,4001,240.50
2025-02-202,4952,4952,4882,4881,3001,244
2025-02-192,4652,4852,4652,4723,7001,236
2025-02-182,4692,4692,4322,4652,2001,232.50
2025-02-172,4572,4692,4522,4524,2001,226
2025-02-142,4652,4692,4532,4573,9001,228.50
2025-02-132,4682,4682,4202,4541,7001,227
2025-02-122,4482,4502,4402,4412,9001,220.50
2025-02-102,4672,4672,4002,4359,8001,217.50
2025-02-072,6002,6002,4402,45820,1001,229
2025-02-062,4132,5192,4132,4693,8001,234.50
2025-02-052,4082,4232,4082,4121,3001,206
2025-02-042,4142,4452,4082,4083,1001,204
2025-02-032,4542,4552,4182,4185,2001,209
2025-01-312,4102,4342,4032,4061,9001,203
2025-01-302,4132,4232,4102,4102,7001,205
2025-01-292,4012,4252,4012,4111,5001,205.50
2025-01-282,4002,4102,4002,4003,3001,200
2025-01-272,4062,4152,4012,4023,9001,201
2025-01-242,4472,4472,4032,4085,2001,204
2025-01-232,4342,4672,4052,4056,6001,202.50
2025-01-222,3682,4502,3652,4294,6001,214.50
2025-01-212,3202,4102,3202,35310,9001,176.50
2025-01-202,3192,3482,3012,30719,5001,153.50
2025-01-172,1802,4912,1802,28032,5001,140
2025-01-162,1502,1952,1212,1952,0001,097.50
2025-01-152,1902,1952,0562,1503,8001,075
2025-01-142,1402,1502,1202,1502,0001,075
2025-01-102,1462,1972,1462,1502,4001,075
2025-01-092,1852,1852,1462,1464001,073
2025-01-082,1802,1862,1802,1862001,093
2025-01-072,1402,1402,1172,1401,2001,070
2025-01-062,1402,1602,1402,1421,7001,071

分割・併合履歴 : [2025-02-27]1株→2株 [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1996-03-26]1株→1.1株 [1995-05-26]1株→1.4株