1814 大末建設(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
2024-07-161,7141,7331,6991,726116,7001,726
2024-07-121,6991,7171,6971,70487,6001,704
2024-07-111,7101,7171,7021,70485,1001,704
2024-07-101,7111,7161,6851,699115,5001,699
2024-07-091,7211,7211,7001,70498,1001,704
2024-07-081,7471,7501,7231,72365,1001,723
2024-07-051,7591,7591,7401,74547,4001,745
2024-07-041,7331,7551,7311,75442,4001,754
2024-07-031,7271,7361,7141,72397,9001,723
2024-07-021,7381,7411,7131,72094,4001,720
2024-07-011,7321,7531,7321,73896,1001,738
2024-06-281,7281,7281,7171,72343,3001,723
2024-06-271,7091,7211,7041,71657,6001,716
2024-06-261,7121,7121,6971,70336,7001,703
2024-06-251,7071,7161,7021,70541,8001,705
2024-06-241,7001,7111,6931,70434,1001,704
2024-06-211,6871,7071,6811,69543,6001,695
2024-06-201,6891,6921,6681,68074,2001,680
2024-06-191,6871,7151,6841,69439,9001,694
2024-06-181,7031,7031,6821,68735,1001,687
2024-06-171,7081,7081,6751,69068,3001,690
2024-06-141,7201,7221,7051,71158,2001,711
2024-06-131,7471,7471,7081,71470,1001,714
2024-06-121,7501,7541,7401,74529,0001,745
2024-06-111,7441,7481,7341,73835,4001,738
2024-06-101,7201,7401,7161,73823,6001,738
2024-06-071,7221,7231,7131,71723,1001,717
2024-06-061,7271,7361,7131,71333,0001,713
2024-06-051,7541,7541,7171,72448,4001,724
2024-06-041,7631,7721,7491,75035,1001,750
2024-06-031,7861,7901,7621,76234,7001,762
2024-05-311,7551,7811,7551,78072,3001,780
2024-05-301,7141,7481,7011,74894,7001,748
2024-05-291,7431,7621,7311,73560,0001,735
2024-05-281,7551,7631,7431,74429,1001,744
2024-05-271,7601,7601,7381,75647,5001,756
2024-05-241,7681,7801,7561,75669,2001,756
2024-05-231,7901,7951,7671,77686,6001,776
2024-05-221,8091,8151,7931,79960,4001,799
2024-05-211,7741,8101,7741,78983,0001,789
2024-05-201,7901,8061,7731,781205,5001,781
2024-05-171,7461,7961,7461,79379,1001,793
2024-05-161,7501,7601,7381,76062,7001,760
2024-05-151,7701,7701,7411,74375,4001,743
2024-05-141,7751,7821,7401,761197,4001,761
2024-05-131,8071,8071,7721,781164,0001,781
2024-05-101,7901,8261,7881,814281,1001,814
2024-05-091,8101,8491,7551,7981,022,4001,798
2024-05-081,6401,6441,6271,63290,3001,632
2024-05-071,6311,6441,6231,64358,0001,643
2024-05-021,6131,6361,6111,63144,6001,631
2024-05-011,5961,6191,5961,61338,0001,613
2024-04-301,6091,6251,6031,615144,2001,615
2024-04-261,5421,5571,5281,552133,0001,552
2024-04-251,5601,5601,5431,54345,7001,543
2024-04-241,5501,5641,5441,56345,6001,563
2024-04-231,5521,5641,5451,55156,1001,551
2024-04-221,5441,5551,5301,54148,8001,541
2024-04-191,5571,5571,5001,537170,2001,537
2024-04-181,5511,5721,5421,55961,3001,559
2024-04-171,5801,5801,5481,558100,9001,558
2024-04-161,6121,6271,5741,577145,4001,577
2024-04-151,6191,6341,6111,62955,2001,629
2024-04-121,6291,6291,6171,61928,6001,619
2024-04-111,6181,6321,6121,62944,1001,629
2024-04-101,6131,6331,6111,63362,6001,633
2024-04-091,6111,6161,6021,61331,6001,613
2024-04-081,6111,6211,5891,60783,9001,607
2024-04-051,5951,6141,5941,61278,5001,612
2024-04-041,6181,6181,6031,61140,7001,611
2024-04-031,6001,6171,5951,60380,5001,603
2024-04-021,6021,6161,5911,595151,9001,595
2024-04-011,6451,6461,6001,600190,6001,600
2024-03-291,6171,6641,6131,66397,9001,663
2024-03-281,5981,6411,5981,613153,0001,613
2024-03-271,6041,6201,5991,60990,1001,609
2024-03-261,6301,6301,5971,601217,0001,601
2024-03-251,6471,6531,6271,627104,4001,627
2024-03-221,6501,6671,6381,646156,7001,646
2024-03-211,6391,6471,6301,644144,0001,644
2024-03-191,6211,6341,6101,63078,0001,630
2024-03-181,6241,6301,6131,61778,5001,617
2024-03-151,6171,6281,6071,62443,9001,624
2024-03-141,6051,6221,6031,61739,2001,617
2024-03-131,6081,6311,6021,613196,3001,613
2024-03-121,5751,5991,5671,59975,2001,599
2024-03-111,6001,6051,5731,585141,4001,585
2024-03-081,5951,6191,5931,60876,9001,608
2024-03-071,6141,6201,5911,603110,4001,603
2024-03-061,5861,6231,5801,610146,7001,610
2024-03-051,5801,6041,5791,591106,0001,591
2024-03-041,6011,6071,5811,58165,6001,581
2024-03-011,6111,6161,5991,606119,9001,606
2024-02-291,6241,6241,6071,61148,2001,611
2024-02-281,6311,6411,6231,62471,9001,624
2024-02-271,6241,6501,6221,631129,9001,631
2024-02-261,6241,6341,6201,62171,9001,621
2024-02-221,6361,6481,6191,62699,9001,626
2024-02-211,6211,6351,6071,62193,3001,621
2024-02-201,6401,6431,6171,636140,0001,636
2024-02-191,6161,6421,6081,64286,8001,642
2024-02-161,6131,6321,6101,623107,1001,623
2024-02-151,6221,6351,5971,604140,7001,604
2024-02-141,6321,6331,6111,62287,6001,622
2024-02-131,6201,6571,6201,638197,9001,638
2024-02-091,5901,6201,5861,615286,1001,615
2024-02-081,5471,6051,5451,599902,6001,599
2024-02-071,4551,4581,4451,44942,9001,449
2024-02-061,4571,4671,4511,45346,1001,453
2024-02-051,4441,4571,4401,45746,4001,457
2024-02-021,4341,4431,4211,44354,0001,443
2024-02-011,4361,4371,4271,43359,0001,433
2024-01-311,4201,4381,4171,43651,6001,436
2024-01-301,4151,4221,4111,422104,1001,422
2024-01-291,4131,4231,4051,41585,6001,415
2024-01-261,4131,4161,4061,40648,5001,406
2024-01-251,4031,4171,4021,41335,2001,413
2024-01-241,4141,4141,4031,40332,9001,403
2024-01-231,4101,4131,4031,40557,9001,405
2024-01-221,4101,4121,4051,40844,1001,408
2024-01-191,4141,4151,4071,40738,5001,407
2024-01-181,4081,4211,4041,41543,8001,415
2024-01-171,4221,4341,4081,40860,8001,408
2024-01-161,4181,4231,4081,41543,5001,415
2024-01-151,3931,4271,3921,41888,8001,418
2024-01-121,4021,4021,3851,38755,6001,387
2024-01-111,4101,4111,4001,40248,4001,402
2024-01-101,4071,4171,3921,39972,7001,399
2024-01-091,4031,4091,3931,40651,6001,406
2024-01-051,3901,4021,3791,39868,9001,398
2024-01-041,3771,3841,3591,38445,0001,384

分割・併合履歴 : [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株