1815 鉄建建設(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4,905 | 4,905 | 4,830 | 4,835 | 95,700 | 4,835 |
| 2026-01-27 | 4,935 | 4,990 | 4,870 | 4,975 | 100,000 | 4,975 |
| 2026-01-26 | 5,060 | 5,090 | 4,935 | 4,935 | 104,000 | 4,935 |
| 2026-01-23 | 5,140 | 5,180 | 5,100 | 5,130 | 53,500 | 5,130 |
| 2026-01-22 | 5,130 | 5,150 | 5,050 | 5,140 | 83,800 | 5,140 |
| 2026-01-21 | 5,010 | 5,140 | 4,985 | 5,100 | 88,100 | 5,100 |
| 2026-01-20 | 5,160 | 5,190 | 5,070 | 5,090 | 75,300 | 5,090 |
| 2026-01-19 | 5,150 | 5,190 | 5,050 | 5,160 | 90,800 | 5,160 |
| 2026-01-16 | 5,110 | 5,120 | 4,965 | 5,100 | 120,600 | 5,100 |
| 2026-01-15 | 5,110 | 5,170 | 5,080 | 5,120 | 92,000 | 5,120 |
| 2026-01-14 | 5,040 | 5,140 | 5,010 | 5,140 | 109,800 | 5,140 |
| 2026-01-13 | 5,060 | 5,070 | 4,950 | 4,990 | 126,200 | 4,990 |
| 2026-01-09 | 4,780 | 4,860 | 4,750 | 4,850 | 112,300 | 4,850 |
| 2026-01-08 | 4,745 | 4,840 | 4,710 | 4,750 | 96,600 | 4,750 |
| 2026-01-07 | 4,685 | 4,750 | 4,650 | 4,710 | 75,900 | 4,710 |
| 2026-01-06 | 4,635 | 4,730 | 4,615 | 4,680 | 78,700 | 4,680 |
| 2026-01-05 | 4,580 | 4,650 | 4,535 | 4,625 | 98,000 | 4,625 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株