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
2024-02-281,6311,6411,6231,62471,9001,624
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