1810 松井建設(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
2024-05-2183083782082023,300820
2024-05-2081883781882632,700826
2024-05-1782182781781720,200817
2024-05-1683783781882144,400821
2024-05-1586586583583554,600835
2024-05-14853894821850120,100850
2024-05-1385485583884915,200849
2024-05-1084685184184614,100846
2024-05-0984985584684615,700846
2024-05-0884185284184215,700842
2024-05-0785385983384939,000849
2024-05-028538538438446,400844
2024-05-0185185684385310,200853
2024-04-3084985784085426,000854
2024-04-2683084981884445,500844
2024-04-2583984882883028,200830
2024-04-2485585884684920,000849
2024-04-238568568478507,500850
2024-04-2284085584085121,100851
2024-04-1985185283484044,200840
2024-04-1885786785585519,200855
2024-04-1786987484685727,700857
2024-04-1690290286886929,400869
2024-04-1591191189190231,100902
2024-04-1291792591792128,600921
2024-04-1189991089890521,300905
2024-04-1089790689390313,200903
2024-04-0989489889189813,700898
2024-04-0889390589189417,600894
2024-04-0588589087488416,200884
2024-04-0489090288389039,100890
2024-04-0389089688789020,600890
2024-04-0289290588989130,600891
2024-04-0192292289289220,600892
2024-03-2990191790191517,600915
2024-03-2892892889790024,700900
2024-03-2792294391993639,500936
2024-03-2692392391291922,000919
2024-03-2594694692192129,700921
2024-03-2296096093794444,400944
2024-03-2197097496096429,700964
2024-03-1995297295296441,600964
2024-03-1897497494795070,000950
2024-03-1594096094094494,000944
2024-03-1493597093597094,600970
2024-03-1390993190992883,100928
2024-03-1289091088490383,200903
2024-03-1188389387088154,900881
2024-03-0886189186089156,600891
2024-03-0787288786386729,800867
2024-03-0686187486187132,700871
2024-03-0585086584985820,400858
2024-03-0485586484885033,100850
2024-03-0185786285285626,700856
2024-02-2985286384885025,200850
2024-02-2884785784785221,900852
2024-02-2784585284584730,000847
2024-02-2686486484584532,100845
2024-02-2285586485085921,100859
2024-02-2187287984885233,800852
2024-02-2086188686187533,700875
2024-02-1986787385385820,400858
2024-02-16858896858870125,100870
2024-02-1585086384885167,500851
2024-02-1484686083985483,200854
2024-02-13823846783846226,700846
2024-02-0982683282482430,700824
2024-02-0884584582683031,200830
2024-02-0784185484085021,800850
2024-02-0684684984184123,300841
2024-02-0583884883584621,400846
2024-02-0283884182183622,900836
2024-02-0184484483383319,600833
2024-01-3183084582984538,500845
2024-01-3083383682883125,200831
2024-01-2981483981483929,800839
2024-01-2681881880480680,800806
2024-01-2580781880781662,400816
2024-01-2481081080380629,700806
2024-01-2381582080881237,200812
2024-01-2281582881281337,000813
2024-01-1981381780881055,900810
2024-01-1882082381181136,800811
2024-01-1782383981781727,000817
2024-01-1684684682582532,100825
2024-01-1585785784684636,900846
2024-01-1287187685185256,800852
2024-01-1187988487287237,100872
2024-01-1087187586386925,900869
2024-01-0986687386086630,700866
2024-01-0586486785686316,900863
2024-01-0485387084186446,300864

分割・併合履歴 : [2005-05-26]1株→1.1株