1803 清水建設(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
2024-04-24924.6974.8922.39617,976,700961
2024-04-23930.5942.3920.2927.94,870,200927.90
2024-04-22902.9925.7899.6925.75,523,700925.70
2024-04-19888894.9870.6889.95,268,600889.90
2024-04-18891.6893.2880.9887.74,641,700887.70
2024-04-17892.8894.7879.1884.84,588,000884.80
2024-04-16880900.6870.28926,467,600892
2024-04-15882888.9874.9884.44,506,400884.40
2024-04-12880.3892.2874883.34,109,100883.30
2024-04-11881881863.2880.36,349,100880.30
2024-04-10896.5904.9890.1892.34,587,200892.30
2024-04-09920924.9888.28964,583,500896
2024-04-08914916.1901.6911.74,110,900911.70
2024-04-05890.3910.3888.3905.94,759,300905.90
2024-04-04891.3906.5885904.77,394,600904.70
2024-04-03940943863.6876.314,161,000876.30
2024-04-02980980955.3962.53,717,600962.50
2024-04-011,0011,005.5977.1983.22,665,400983.20
2024-03-29980.61,009980.31,000.53,129,5001,000.50
2024-03-28995.21,001972.4974.52,901,700974.50
2024-03-271,0151,029.51,007.51,0133,600,3001,013
2024-03-261,0131,0201,005.51,0112,726,2001,011
2024-03-251,0321,0341,016.51,0212,497,7001,021
2024-03-221,029.51,035.51,018.51,028.53,282,2001,028.50
2024-03-211,0041,0281,0021,0265,638,1001,026
2024-03-199811,002980999.64,218,700999.60
2024-03-18961.3974.9954.99723,217,600972
2024-03-15948.8963.5943.7958.45,316,800958.40
2024-03-14938.5947.1925.1943.63,898,700943.60
2024-03-13956.8966.4937.4938.53,222,400938.50
2024-03-12942.2962932.9951.54,301,000951.50
2024-03-11963.9964930.4945.65,032,500945.60
2024-03-08936979.8935.2969.88,038,100969.80
2024-03-07915.3935906.29346,126,200934
2024-03-06913.6921.7904915.65,154,600915.60
2024-03-05894921.9892.3916.29,891,600916.20
2024-03-04867.1875.2856.18644,814,800864
2024-03-01870875866.7871.13,304,700871.10
2024-02-29882.7885862.2868.86,737,600868.80
2024-02-28880889.6878.3882.42,869,800882.40
2024-02-27902.4908.8878.7879.64,380,800879.60
2024-02-26913921.4901.3906.14,516,700906.10
2024-02-22886.8917.9884.2903.13,960,000903.10
2024-02-21900903877.1881.13,710,400881.10
2024-02-20912.6912.8890.3893.44,723,400893.40
2024-02-19881914.8881914.84,383,600914.80
2024-02-16875885.7867.6869.14,411,200869.10
2024-02-15888890866.1871.83,919,900871.80
2024-02-14887.1891.8872883.64,337,200883.60
2024-02-13894.3899.7872.7894.95,875,900894.90
2024-02-09888.6908.3879.6892.410,564,600892.40
2024-02-081,0401,042.5870.1878.815,152,600878.80
2024-02-071,014.51,049.51,012.51,0483,024,1001,048
2024-02-061,011.51,0371,006.51,0192,970,5001,019
2024-02-05993.71,0169911,0163,377,5001,016
2024-02-02989.9997.8984.49881,485,800988
2024-02-01988.9991.5979.6987.91,553,500987.90
2024-01-31974989.9972.5989.52,712,800989.50
2024-01-309971,002.5985.2985.21,391,900985.20
2024-01-299901,006.5988.89971,737,800997
2024-01-261,011.51,011.5987.2987.82,355,600987.80
2024-01-251,009.51,0181,004.51,011.51,706,2001,011.50
2024-01-241,007.51,008998.61,004.51,675,0001,004.50
2024-01-231,0351,0381,0161,0201,875,4001,020
2024-01-221,012.51,032.51,010.51,0302,423,1001,030
2024-01-199871,004.5979.61,0042,466,3001,004
2024-01-18980.8985.8977.5977.51,192,900977.50
2024-01-179961,009981.8982.21,984,700982.20
2024-01-161,0101,010.5990.1991.21,756,200991.20
2024-01-15999.51,013.5997.11,0061,896,6001,006
2024-01-121,0101,010989996.81,998,600996.80
2024-01-119981,013993.8998.52,540,100998.50
2024-01-10980991.9973.79871,997,400987
2024-01-09964.5979.7953.89792,639,300979
2024-01-05966.7971.8957962.12,280,100962.10
2024-01-04960.4971.8949.1967.13,559,500967.10

分割・併合履歴 : なし