1815 鉄建建設(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 | 2,370 | 2,383 | 2,264 | 2,315 | 77,500 | 2,315 |
| 2025-04-03 | 2,381 | 2,430 | 2,369 | 2,420 | 70,800 | 2,420 |
| 2025-04-02 | 2,465 | 2,470 | 2,440 | 2,469 | 30,100 | 2,469 |
| 2025-04-01 | 2,500 | 2,519 | 2,459 | 2,472 | 39,500 | 2,472 |
| 2025-03-31 | 2,521 | 2,530 | 2,484 | 2,495 | 58,600 | 2,495 |
| 2025-03-28 | 2,580 | 2,622 | 2,555 | 2,584 | 88,100 | 2,584 |
| 2025-03-27 | 2,662 | 2,693 | 2,662 | 2,693 | 121,000 | 2,693 |
| 2025-03-26 | 2,710 | 2,710 | 2,671 | 2,690 | 48,500 | 2,690 |
| 2025-03-25 | 2,697 | 2,698 | 2,666 | 2,679 | 51,100 | 2,679 |
| 2025-03-24 | 2,708 | 2,715 | 2,667 | 2,672 | 64,000 | 2,672 |
| 2025-03-21 | 2,699 | 2,716 | 2,678 | 2,699 | 64,600 | 2,699 |
| 2025-03-19 | 2,651 | 2,693 | 2,650 | 2,681 | 29,100 | 2,681 |
| 2025-03-18 | 2,663 | 2,684 | 2,657 | 2,657 | 32,900 | 2,657 |
| 2025-03-17 | 2,622 | 2,650 | 2,622 | 2,640 | 30,700 | 2,640 |
| 2025-03-14 | 2,584 | 2,630 | 2,575 | 2,618 | 31,500 | 2,618 |
| 2025-03-13 | 2,615 | 2,618 | 2,586 | 2,587 | 23,800 | 2,587 |
| 2025-03-12 | 2,599 | 2,609 | 2,591 | 2,592 | 16,300 | 2,592 |
| 2025-03-11 | 2,616 | 2,616 | 2,532 | 2,599 | 63,500 | 2,599 |
| 2025-03-10 | 2,649 | 2,670 | 2,625 | 2,642 | 34,700 | 2,642 |
| 2025-03-07 | 2,603 | 2,638 | 2,601 | 2,620 | 32,500 | 2,620 |
| 2025-03-06 | 2,624 | 2,660 | 2,624 | 2,642 | 45,300 | 2,642 |
| 2025-03-05 | 2,570 | 2,614 | 2,566 | 2,601 | 27,400 | 2,601 |
| 2025-03-04 | 2,605 | 2,605 | 2,559 | 2,573 | 34,800 | 2,573 |
| 2025-03-03 | 2,590 | 2,615 | 2,570 | 2,615 | 30,000 | 2,615 |
| 2025-02-28 | 2,565 | 2,575 | 2,539 | 2,554 | 32,600 | 2,554 |
| 2025-02-27 | 2,531 | 2,565 | 2,529 | 2,565 | 35,100 | 2,565 |
| 2025-02-26 | 2,529 | 2,533 | 2,491 | 2,520 | 40,900 | 2,520 |
| 2025-02-25 | 2,530 | 2,555 | 2,516 | 2,529 | 31,100 | 2,529 |
| 2025-02-21 | 2,582 | 2,582 | 2,536 | 2,548 | 26,100 | 2,548 |
| 2025-02-20 | 2,594 | 2,594 | 2,551 | 2,575 | 51,100 | 2,575 |
| 2025-02-19 | 2,607 | 2,607 | 2,572 | 2,585 | 35,800 | 2,585 |
| 2025-02-18 | 2,600 | 2,611 | 2,575 | 2,607 | 34,800 | 2,607 |
| 2025-02-17 | 2,635 | 2,659 | 2,600 | 2,600 | 28,000 | 2,600 |
| 2025-02-14 | 2,756 | 2,767 | 2,627 | 2,635 | 58,600 | 2,635 |
| 2025-02-13 | 2,645 | 2,800 | 2,637 | 2,725 | 159,900 | 2,725 |
| 2025-02-12 | 2,654 | 2,660 | 2,615 | 2,640 | 43,300 | 2,640 |
| 2025-02-10 | 2,665 | 2,680 | 2,618 | 2,626 | 36,800 | 2,626 |
| 2025-02-07 | 2,590 | 2,648 | 2,590 | 2,641 | 41,500 | 2,641 |
| 2025-02-06 | 2,556 | 2,590 | 2,545 | 2,590 | 23,400 | 2,590 |
| 2025-02-05 | 2,549 | 2,570 | 2,525 | 2,540 | 23,000 | 2,540 |
| 2025-02-04 | 2,564 | 2,579 | 2,513 | 2,517 | 23,300 | 2,517 |
| 2025-02-03 | 2,530 | 2,573 | 2,521 | 2,528 | 63,900 | 2,528 |
| 2025-01-31 | 2,520 | 2,549 | 2,514 | 2,549 | 21,700 | 2,549 |
| 2025-01-30 | 2,479 | 2,515 | 2,479 | 2,515 | 17,500 | 2,515 |
| 2025-01-29 | 2,510 | 2,520 | 2,489 | 2,498 | 25,600 | 2,498 |
| 2025-01-28 | 2,480 | 2,510 | 2,480 | 2,498 | 31,400 | 2,498 |
| 2025-01-27 | 2,459 | 2,500 | 2,459 | 2,467 | 25,000 | 2,467 |
| 2025-01-24 | 2,440 | 2,460 | 2,431 | 2,444 | 23,800 | 2,444 |
| 2025-01-23 | 2,443 | 2,448 | 2,415 | 2,427 | 20,700 | 2,427 |
| 2025-01-22 | 2,461 | 2,463 | 2,441 | 2,445 | 16,800 | 2,445 |
| 2025-01-21 | 2,450 | 2,456 | 2,420 | 2,434 | 12,300 | 2,434 |
| 2025-01-20 | 2,417 | 2,442 | 2,417 | 2,429 | 14,400 | 2,429 |
| 2025-01-17 | 2,415 | 2,415 | 2,376 | 2,409 | 18,200 | 2,409 |
| 2025-01-16 | 2,416 | 2,459 | 2,410 | 2,410 | 30,400 | 2,410 |
| 2025-01-15 | 2,385 | 2,417 | 2,385 | 2,414 | 19,100 | 2,414 |
| 2025-01-14 | 2,400 | 2,415 | 2,371 | 2,383 | 40,000 | 2,383 |
| 2025-01-10 | 2,416 | 2,424 | 2,403 | 2,407 | 22,300 | 2,407 |
| 2025-01-09 | 2,431 | 2,442 | 2,417 | 2,429 | 28,600 | 2,429 |
| 2025-01-08 | 2,456 | 2,497 | 2,448 | 2,449 | 31,600 | 2,449 |
| 2025-01-07 | 2,488 | 2,488 | 2,453 | 2,462 | 30,400 | 2,462 |
| 2025-01-06 | 2,435 | 2,506 | 2,435 | 2,474 | 48,500 | 2,474 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株