1805 飛島建設(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
2024-06-211,4901,5031,4621,462111,9001,462
2024-06-201,4841,4901,4691,48457,2001,484
2024-06-191,4601,4841,4581,48475,1001,484
2024-06-181,4581,4621,4511,45540,3001,455
2024-06-171,4501,4501,4241,44246,8001,442
2024-06-141,4201,4601,4201,46091,2001,460
2024-06-131,4511,4561,4211,42475,4001,424
2024-06-121,4511,4581,4511,45117,3001,451
2024-06-111,4621,4651,4531,45327,0001,453
2024-06-101,4441,4571,4431,45222,2001,452
2024-06-071,4421,4511,4381,44465,9001,444
2024-06-061,4621,4621,4361,43656,9001,436
2024-06-051,4701,4701,4441,45251,0001,452
2024-06-041,4821,4851,4661,47257,9001,472
2024-06-031,4781,4951,4751,48278,4001,482
2024-05-311,4601,4721,4551,47062,4001,470
2024-05-301,4671,4831,4541,47280,6001,472
2024-05-291,4911,4961,4691,47758,8001,477
2024-05-281,4981,5071,4801,48251,1001,482
2024-05-271,4811,5051,4811,49556,5001,495
2024-05-241,4641,4871,4621,48179,5001,481
2024-05-231,4601,4801,4521,48054,9001,480
2024-05-221,4841,4901,4571,46655,0001,466
2024-05-211,5081,5161,4801,48578,2001,485
2024-05-201,4941,5281,4931,515156,4001,515
2024-05-171,4501,4961,4371,488157,1001,488
2024-05-161,4401,4711,4381,464212,9001,464
2024-05-151,3701,4551,3461,448348,6001,448
2024-05-141,3931,3961,3671,37067,3001,370
2024-05-131,4161,4161,3971,39751,7001,397
2024-05-101,4121,4291,4101,41585,3001,415
2024-05-091,3981,4111,3901,40653,5001,406
2024-05-081,4001,4131,3981,39869,5001,398
2024-05-071,3991,4011,3821,39780,5001,397
2024-05-021,3751,3931,3721,38463,3001,384
2024-05-011,3621,3771,3601,37263,3001,372
2024-04-301,3621,3771,3621,37451,6001,374
2024-04-261,3541,3621,3411,36181,0001,361
2024-04-251,3671,3681,3551,35764,6001,357
2024-04-241,3731,3751,3611,37054,9001,370
2024-04-231,3571,3691,3551,36451,4001,364
2024-04-221,3471,3561,3391,35564,5001,355
2024-04-191,3401,3461,3101,322105,4001,322
2024-04-181,3271,3531,3271,34388,0001,343
2024-04-171,3481,3481,3241,330109,4001,330
2024-04-161,3861,3861,3461,348106,0001,348
2024-04-151,3801,3911,3651,38880,0001,388
2024-04-121,4121,4121,3921,39297,7001,392
2024-04-111,4011,4101,3981,40270,3001,402
2024-04-101,4051,4171,4051,41053,1001,410
2024-04-091,4321,4341,4071,41355,0001,413
2024-04-081,4301,4381,4181,42361,7001,423
2024-04-051,4121,4231,4001,41397,0001,413
2024-04-041,4351,4431,4241,42967,5001,429
2024-04-031,4171,4401,4111,42790,0001,427
2024-04-021,4401,4401,4141,41886,6001,418
2024-04-011,5021,5021,4391,442113,8001,442
2024-03-291,4901,5041,4771,494111,8001,494
2024-03-281,4871,5051,4681,473186,6001,473
2024-03-271,5721,5871,5631,563358,5001,563
2024-03-261,5801,6001,5741,586224,2001,586
2024-03-251,5801,5861,5651,572123,5001,572
2024-03-221,5961,5991,5761,587109,5001,587
2024-03-211,5851,5951,5761,583105,1001,583
2024-03-191,5551,5661,5471,56557,9001,565
2024-03-181,5611,5751,5541,560103,7001,560
2024-03-151,5481,5701,5401,56289,3001,562
2024-03-141,5461,5531,5311,54681,1001,546
2024-03-131,5891,5921,5461,54693,2001,546
2024-03-121,5501,5751,5401,573123,3001,573
2024-03-111,6421,6421,5531,565262,5001,565
2024-03-081,5451,6501,5451,650305,1001,650
2024-03-071,5681,5681,5261,553177,8001,553
2024-03-061,5291,5631,5121,542387,1001,542
2024-03-051,4641,5031,4591,500175,0001,500
2024-03-041,4651,4651,4411,453155,4001,453
2024-03-011,4501,4641,4451,464153,1001,464
2024-02-291,4731,4781,4451,464139,4001,464
2024-02-281,4631,4821,4631,47480,8001,474
2024-02-271,4651,4781,4611,46169,5001,461
2024-02-261,4851,4851,4551,46697,2001,466
2024-02-221,4581,4711,4581,47170,4001,471
2024-02-211,4681,4781,4541,45869,2001,458
2024-02-201,4861,4871,4701,47066,8001,470
2024-02-191,4501,4821,4441,48288,5001,482
2024-02-161,4301,4451,4241,44296,5001,442
2024-02-151,4221,4251,3891,420140,4001,420
2024-02-141,4481,4481,4101,415181,7001,415
2024-02-131,4491,4491,4231,437103,9001,437
2024-02-091,4511,4621,4411,441126,7001,441
2024-02-081,5051,5071,4661,470138,3001,470
2024-02-071,4901,5151,4891,511195,7001,511
2024-02-061,4901,5231,4871,495154,8001,495
2024-02-051,4971,5031,4861,490108,2001,490
2024-02-021,5011,5081,4841,498103,4001,498
2024-02-011,5251,5271,5011,50397,3001,503
2024-01-311,4861,5301,4861,530162,2001,530
2024-01-301,4901,4971,4831,48696,2001,486
2024-01-291,4651,4901,4651,48983,5001,489
2024-01-261,4681,4751,4611,46170,2001,461
2024-01-251,4521,4751,4521,47491,1001,474
2024-01-241,4741,4741,4551,460112,1001,460
2024-01-231,4911,4981,4751,475103,8001,475
2024-01-221,4721,4951,4721,49378,7001,493
2024-01-191,4841,4841,4661,46879,8001,468
2024-01-181,4751,4811,4711,47276,6001,472
2024-01-171,4821,5101,4811,481164,3001,481
2024-01-161,4961,4961,4801,48895,2001,488
2024-01-151,4551,4871,4521,485122,6001,485
2024-01-121,4641,4731,4461,450130,2001,450
2024-01-111,4691,4751,4571,466146,8001,466
2024-01-101,4521,4651,4451,460136,5001,460
2024-01-091,4451,4621,4301,454428,5001,454
2024-01-051,3881,4121,3861,409195,4001,409
2024-01-041,4001,4051,3721,384351,6001,384

分割・併合履歴 : [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株