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
2025-07-113,0003,0452,9923,01579,7003,015
2025-07-102,9953,0002,9642,98757,4002,987
2025-07-092,9702,9992,9632,99043,6002,990
2025-07-082,9622,9722,9502,96440,5002,964
2025-07-072,8932,9652,8632,96255,9002,962
2025-07-042,8942,9242,8922,91430,3002,914
2025-07-032,8882,8942,8562,89435,9002,894
2025-07-022,8892,9282,8552,90732,6002,907
2025-07-012,8782,9232,8782,88930,5002,889
2025-06-302,8822,9032,8742,88827,2002,888
2025-06-272,8562,8832,8362,87550,6002,875
2025-06-262,8532,8592,8332,85032,2002,850
2025-06-252,8912,8912,8522,85232,6002,852
2025-06-242,8902,8992,8522,89046,1002,890
2025-06-232,8222,8792,8222,86536,8002,865
2025-06-202,8752,8772,8252,82566,0002,825
2025-06-192,8202,8502,8172,85022,8002,850
2025-06-182,7752,8702,7752,82057,2002,820
2025-06-172,7992,7992,7742,77915,9002,779
2025-06-162,7972,8002,7712,77630,6002,776
2025-06-132,7902,7912,7502,76836,6002,768
2025-06-122,7672,7902,7622,79020,5002,790
2025-06-112,7982,7982,7692,78632,6002,786
2025-06-102,7952,8232,7862,78938,7002,789
2025-06-092,7722,7872,7612,78739,1002,787
2025-06-062,7142,7702,7142,77030,3002,770
2025-06-052,7282,7572,7112,72439,6002,724
2025-06-042,7102,7422,7092,72931,7002,729
2025-06-032,7042,7052,6812,69025,6002,690
2025-06-022,6712,7102,6682,70036,7002,700
2025-05-302,6572,6932,6572,67826,8002,678
2025-05-292,6842,6922,6662,68029,0002,680
2025-05-282,6692,6792,6572,65927,6002,659
2025-05-272,6612,6642,6422,64718,2002,647
2025-05-262,6552,6762,6552,66020,6002,660
2025-05-232,6552,6762,6502,66734,6002,667
2025-05-222,6262,6572,6202,65142,1002,651
2025-05-212,6602,6672,6332,65333,1002,653
2025-05-202,7222,7442,6532,65370,2002,653
2025-05-192,6692,7122,6672,70342,1002,703
2025-05-162,6562,7112,6202,68470,8002,684
2025-05-152,6362,6892,6322,65654,4002,656
2025-05-142,6722,6822,5712,664142,1002,664
2025-05-132,8422,8992,6402,656219,0002,656
2025-05-122,8342,9102,8222,861164,5002,861
2025-05-092,7622,8342,7572,827122,9002,827
2025-05-082,7492,7612,7082,75646,1002,756
2025-05-072,7062,7522,6942,749112,4002,749
2025-05-022,7112,7312,6672,69975,9002,699
2025-05-012,7602,7602,7212,72441,6002,724
2025-04-302,7702,7772,7402,77769,9002,777
2025-04-282,7282,7882,7282,770126,3002,770
2025-04-252,7402,7622,7222,73376,5002,733
2025-04-242,7232,7452,6742,736121,4002,736
2025-04-232,7002,7202,6342,720178,8002,720
2025-04-222,5482,7302,5392,702304,9002,702
2025-04-212,5562,5602,5262,54629,7002,546
2025-04-182,4742,5262,4712,52646,9002,526
2025-04-172,4632,4982,4632,47438,8002,474
2025-04-162,4512,4612,4402,45114,4002,451
2025-04-152,4642,4972,4392,43921,9002,439
2025-04-142,4602,4962,4602,47337,4002,473
2025-04-112,3542,4522,3352,45162,3002,451
2025-04-102,4102,4312,3792,40155,7002,401
2025-04-092,3002,3102,2502,27755,5002,277
2025-04-082,2442,3402,2442,33367,3002,333
2025-04-072,1282,2182,0852,156137,0002,156
2025-04-042,3702,3832,2642,31577,5002,315
2025-04-032,3812,4302,3692,42070,8002,420
2025-04-022,4652,4702,4402,46930,1002,469
2025-04-012,5002,5192,4592,47239,5002,472
2025-03-312,5212,5302,4842,49558,6002,495
2025-03-282,5802,6222,5552,58488,1002,584
2025-03-272,6622,6932,6622,693121,0002,693
2025-03-262,7102,7102,6712,69048,5002,690
2025-03-252,6972,6982,6662,67951,1002,679
2025-03-242,7082,7152,6672,67264,0002,672
2025-03-212,6992,7162,6782,69964,6002,699
2025-03-192,6512,6932,6502,68129,1002,681
2025-03-182,6632,6842,6572,65732,9002,657
2025-03-172,6222,6502,6222,64030,7002,640
2025-03-142,5842,6302,5752,61831,5002,618
2025-03-132,6152,6182,5862,58723,8002,587
2025-03-122,5992,6092,5912,59216,3002,592
2025-03-112,6162,6162,5322,59963,5002,599
2025-03-102,6492,6702,6252,64234,7002,642
2025-03-072,6032,6382,6012,62032,5002,620
2025-03-062,6242,6602,6242,64245,3002,642
2025-03-052,5702,6142,5662,60127,4002,601
2025-03-042,6052,6052,5592,57334,8002,573
2025-03-032,5902,6152,5702,61530,0002,615
2025-02-282,5652,5752,5392,55432,6002,554
2025-02-272,5312,5652,5292,56535,1002,565
2025-02-262,5292,5332,4912,52040,9002,520
2025-02-252,5302,5552,5162,52931,1002,529
2025-02-212,5822,5822,5362,54826,1002,548
2025-02-202,5942,5942,5512,57551,1002,575
2025-02-192,6072,6072,5722,58535,8002,585
2025-02-182,6002,6112,5752,60734,8002,607
2025-02-172,6352,6592,6002,60028,0002,600
2025-02-142,7562,7672,6272,63558,6002,635
2025-02-132,6452,8002,6372,725159,9002,725
2025-02-122,6542,6602,6152,64043,3002,640
2025-02-102,6652,6802,6182,62636,8002,626
2025-02-072,5902,6482,5902,64141,5002,641
2025-02-062,5562,5902,5452,59023,4002,590
2025-02-052,5492,5702,5252,54023,0002,540
2025-02-042,5642,5792,5132,51723,3002,517
2025-02-032,5302,5732,5212,52863,9002,528
2025-01-312,5202,5492,5142,54921,7002,549
2025-01-302,4792,5152,4792,51517,5002,515
2025-01-292,5102,5202,4892,49825,6002,498
2025-01-282,4802,5102,4802,49831,4002,498
2025-01-272,4592,5002,4592,46725,0002,467
2025-01-242,4402,4602,4312,44423,8002,444
2025-01-232,4432,4482,4152,42720,7002,427
2025-01-222,4612,4632,4412,44516,8002,445
2025-01-212,4502,4562,4202,43412,3002,434
2025-01-202,4172,4422,4172,42914,4002,429
2025-01-172,4152,4152,3762,40918,2002,409
2025-01-162,4162,4592,4102,41030,4002,410
2025-01-152,3852,4172,3852,41419,1002,414
2025-01-142,4002,4152,3712,38340,0002,383
2025-01-102,4162,4242,4032,40722,3002,407
2025-01-092,4312,4422,4172,42928,6002,429
2025-01-082,4562,4972,4482,44931,6002,449
2025-01-072,4882,4882,4532,46230,4002,462
2025-01-062,4352,5062,4352,47448,5002,474

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株