1810 松井建設(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 858 | 866 | 818 | 842 | 40,700 | 842 |
| 2025-04-03 | 869 | 888 | 869 | 878 | 24,200 | 878 |
| 2025-04-02 | 907 | 908 | 891 | 892 | 24,300 | 892 |
| 2025-04-01 | 891 | 921 | 891 | 903 | 25,200 | 903 |
| 2025-03-31 | 903 | 914 | 890 | 890 | 27,700 | 890 |
| 2025-03-28 | 926 | 928 | 899 | 923 | 39,900 | 923 |
| 2025-03-27 | 937 | 945 | 921 | 945 | 26,400 | 945 |
| 2025-03-26 | 925 | 937 | 920 | 937 | 24,100 | 937 |
| 2025-03-25 | 932 | 932 | 921 | 923 | 15,900 | 923 |
| 2025-03-24 | 930 | 930 | 920 | 925 | 20,900 | 925 |
| 2025-03-21 | 925 | 936 | 925 | 930 | 19,700 | 930 |
| 2025-03-19 | 937 | 943 | 928 | 940 | 15,200 | 940 |
| 2025-03-18 | 945 | 950 | 930 | 937 | 23,900 | 937 |
| 2025-03-17 | 962 | 962 | 943 | 945 | 27,300 | 945 |
| 2025-03-14 | 941 | 963 | 941 | 957 | 29,000 | 957 |
| 2025-03-13 | 941 | 954 | 928 | 928 | 20,600 | 928 |
| 2025-03-12 | 922 | 943 | 922 | 936 | 17,700 | 936 |
| 2025-03-11 | 936 | 936 | 913 | 922 | 17,600 | 922 |
| 2025-03-10 | 951 | 955 | 935 | 936 | 11,800 | 936 |
| 2025-03-07 | 959 | 959 | 932 | 951 | 19,700 | 951 |
| 2025-03-06 | 958 | 965 | 948 | 959 | 29,900 | 959 |
| 2025-03-05 | 935 | 956 | 933 | 953 | 32,100 | 953 |
| 2025-03-04 | 944 | 950 | 933 | 935 | 17,300 | 935 |
| 2025-03-03 | 931 | 950 | 931 | 950 | 24,300 | 950 |
| 2025-02-28 | 930 | 930 | 911 | 917 | 18,800 | 917 |
| 2025-02-27 | 900 | 927 | 898 | 925 | 16,200 | 925 |
| 2025-02-26 | 906 | 906 | 887 | 900 | 23,100 | 900 |
| 2025-02-25 | 886 | 908 | 880 | 906 | 19,500 | 906 |
| 2025-02-21 | 925 | 925 | 897 | 901 | 22,200 | 901 |
| 2025-02-20 | 927 | 928 | 915 | 925 | 17,500 | 925 |
| 2025-02-19 | 929 | 933 | 920 | 933 | 18,300 | 933 |
| 2025-02-18 | 923 | 934 | 921 | 929 | 8,400 | 929 |
| 2025-02-17 | 927 | 932 | 923 | 923 | 34,600 | 923 |
| 2025-02-14 | 919 | 928 | 880 | 928 | 48,900 | 928 |
| 2025-02-13 | 881 | 931 | 875 | 907 | 140,600 | 907 |
| 2025-02-12 | 894 | 894 | 873 | 873 | 12,700 | 873 |
| 2025-02-10 | 868 | 885 | 867 | 879 | 11,700 | 879 |
| 2025-02-07 | 868 | 895 | 856 | 873 | 31,300 | 873 |
| 2025-02-06 | 839 | 867 | 839 | 867 | 13,200 | 867 |
| 2025-02-05 | 823 | 846 | 823 | 833 | 20,400 | 833 |
| 2025-02-04 | 814 | 843 | 814 | 821 | 24,600 | 821 |
| 2025-02-03 | 848 | 848 | 808 | 808 | 24,300 | 808 |
| 2025-01-31 | 848 | 850 | 840 | 850 | 10,100 | 850 |
| 2025-01-30 | 846 | 848 | 838 | 848 | 24,300 | 848 |
| 2025-01-29 | 855 | 861 | 847 | 850 | 78,700 | 850 |
| 2025-01-28 | 857 | 871 | 857 | 869 | 11,600 | 869 |
| 2025-01-27 | 858 | 866 | 854 | 857 | 10,800 | 857 |
| 2025-01-24 | 862 | 862 | 842 | 850 | 21,600 | 850 |
| 2025-01-23 | 865 | 865 | 853 | 856 | 19,800 | 856 |
| 2025-01-22 | 854 | 864 | 851 | 859 | 11,100 | 859 |
| 2025-01-21 | 847 | 864 | 839 | 853 | 19,700 | 853 |
| 2025-01-20 | 811 | 848 | 811 | 846 | 18,500 | 846 |
| 2025-01-17 | 826 | 854 | 810 | 810 | 22,100 | 810 |
| 2025-01-16 | 848 | 849 | 818 | 830 | 13,600 | 830 |
| 2025-01-15 | 855 | 855 | 835 | 841 | 29,800 | 841 |
| 2025-01-14 | 834 | 840 | 823 | 840 | 15,600 | 840 |
| 2025-01-10 | 821 | 838 | 821 | 833 | 10,200 | 833 |
| 2025-01-09 | 843 | 851 | 817 | 821 | 23,900 | 821 |
| 2025-01-08 | 858 | 858 | 841 | 841 | 15,200 | 841 |
| 2025-01-07 | 879 | 880 | 858 | 859 | 21,000 | 859 |
| 2025-01-06 | 895 | 901 | 876 | 876 | 25,800 | 876 |
分割・併合履歴 ： [2005-05-26]1株→1.1株