1815 鉄建建設(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,488 | 2,496 | 2,459 | 2,462 | 21,400 | 2,462 |
| 2024-07-25 | 2,461 | 2,488 | 2,444 | 2,469 | 67,700 | 2,469 |
| 2024-07-24 | 2,513 | 2,513 | 2,479 | 2,479 | 54,800 | 2,479 |
| 2024-07-23 | 2,519 | 2,534 | 2,507 | 2,519 | 21,600 | 2,519 |
| 2024-07-22 | 2,550 | 2,550 | 2,512 | 2,512 | 26,000 | 2,512 |
| 2024-07-19 | 2,586 | 2,595 | 2,553 | 2,558 | 26,600 | 2,558 |
| 2024-07-18 | 2,617 | 2,625 | 2,599 | 2,603 | 21,900 | 2,603 |
| 2024-07-17 | 2,600 | 2,639 | 2,600 | 2,622 | 18,700 | 2,622 |
| 2024-07-16 | 2,579 | 2,639 | 2,579 | 2,597 | 75,500 | 2,597 |
| 2024-07-12 | 2,572 | 2,612 | 2,561 | 2,572 | 34,800 | 2,572 |
| 2024-07-11 | 2,620 | 2,629 | 2,554 | 2,575 | 133,300 | 2,575 |
| 2024-07-10 | 2,577 | 2,611 | 2,563 | 2,606 | 54,800 | 2,606 |
| 2024-07-09 | 2,549 | 2,590 | 2,532 | 2,575 | 58,000 | 2,575 |
| 2024-07-08 | 2,565 | 2,566 | 2,528 | 2,529 | 37,400 | 2,529 |
| 2024-07-05 | 2,622 | 2,622 | 2,564 | 2,566 | 40,100 | 2,566 |
| 2024-07-04 | 2,590 | 2,624 | 2,587 | 2,618 | 41,100 | 2,618 |
| 2024-07-03 | 2,599 | 2,605 | 2,582 | 2,595 | 33,700 | 2,595 |
| 2024-07-02 | 2,591 | 2,609 | 2,577 | 2,599 | 39,200 | 2,599 |
| 2024-07-01 | 2,615 | 2,626 | 2,600 | 2,604 | 34,700 | 2,604 |
| 2024-06-28 | 2,657 | 2,665 | 2,612 | 2,614 | 31,800 | 2,614 |
| 2024-06-27 | 2,670 | 2,676 | 2,650 | 2,666 | 43,900 | 2,666 |
| 2024-06-26 | 2,655 | 2,659 | 2,625 | 2,659 | 42,500 | 2,659 |
| 2024-06-25 | 2,633 | 2,679 | 2,630 | 2,645 | 46,800 | 2,645 |
| 2024-06-24 | 2,629 | 2,643 | 2,599 | 2,614 | 30,100 | 2,614 |
| 2024-06-21 | 2,574 | 2,638 | 2,573 | 2,616 | 73,700 | 2,616 |
| 2024-06-20 | 2,500 | 2,547 | 2,500 | 2,545 | 53,600 | 2,545 |
| 2024-06-19 | 2,510 | 2,558 | 2,510 | 2,555 | 35,200 | 2,555 |
| 2024-06-18 | 2,520 | 2,541 | 2,510 | 2,510 | 24,300 | 2,510 |
| 2024-06-17 | 2,538 | 2,538 | 2,496 | 2,515 | 37,800 | 2,515 |
| 2024-06-14 | 2,497 | 2,560 | 2,496 | 2,552 | 46,300 | 2,552 |
| 2024-06-13 | 2,552 | 2,553 | 2,502 | 2,502 | 31,900 | 2,502 |
| 2024-06-12 | 2,553 | 2,587 | 2,553 | 2,572 | 28,700 | 2,572 |
| 2024-06-11 | 2,562 | 2,581 | 2,533 | 2,538 | 24,600 | 2,538 |
| 2024-06-10 | 2,525 | 2,568 | 2,523 | 2,561 | 31,900 | 2,561 |
| 2024-06-07 | 2,564 | 2,564 | 2,532 | 2,542 | 37,600 | 2,542 |
| 2024-06-06 | 2,537 | 2,573 | 2,534 | 2,564 | 26,200 | 2,564 |
| 2024-06-05 | 2,558 | 2,564 | 2,533 | 2,545 | 37,800 | 2,545 |
| 2024-06-04 | 2,610 | 2,610 | 2,568 | 2,568 | 40,200 | 2,568 |
| 2024-06-03 | 2,642 | 2,650 | 2,602 | 2,616 | 25,100 | 2,616 |
| 2024-05-31 | 2,630 | 2,635 | 2,610 | 2,635 | 22,600 | 2,635 |
| 2024-05-30 | 2,600 | 2,619 | 2,570 | 2,616 | 30,900 | 2,616 |
| 2024-05-29 | 2,631 | 2,662 | 2,591 | 2,600 | 34,700 | 2,600 |
| 2024-05-28 | 2,602 | 2,639 | 2,601 | 2,620 | 29,300 | 2,620 |
| 2024-05-27 | 2,593 | 2,605 | 2,585 | 2,605 | 18,200 | 2,605 |
| 2024-05-24 | 2,594 | 2,610 | 2,585 | 2,600 | 22,600 | 2,600 |
| 2024-05-23 | 2,619 | 2,640 | 2,570 | 2,609 | 29,600 | 2,609 |
| 2024-05-22 | 2,639 | 2,650 | 2,600 | 2,600 | 40,900 | 2,600 |
| 2024-05-21 | 2,688 | 2,697 | 2,631 | 2,634 | 37,000 | 2,634 |
| 2024-05-20 | 2,671 | 2,683 | 2,660 | 2,666 | 32,200 | 2,666 |
| 2024-05-17 | 2,649 | 2,677 | 2,614 | 2,676 | 28,900 | 2,676 |
| 2024-05-16 | 2,681 | 2,695 | 2,621 | 2,649 | 58,300 | 2,649 |
| 2024-05-15 | 2,629 | 2,667 | 2,597 | 2,651 | 104,500 | 2,651 |
| 2024-05-14 | 2,803 | 2,810 | 2,741 | 2,757 | 55,400 | 2,757 |
| 2024-05-13 | 2,864 | 2,864 | 2,813 | 2,834 | 33,300 | 2,834 |
| 2024-05-10 | 2,822 | 2,855 | 2,813 | 2,836 | 46,800 | 2,836 |
| 2024-05-09 | 2,783 | 2,808 | 2,753 | 2,802 | 29,000 | 2,802 |
| 2024-05-08 | 2,803 | 2,827 | 2,761 | 2,772 | 41,100 | 2,772 |
| 2024-05-07 | 2,836 | 2,840 | 2,805 | 2,828 | 44,700 | 2,828 |
| 2024-05-02 | 2,859 | 2,863 | 2,824 | 2,835 | 34,900 | 2,835 |
| 2024-05-01 | 2,900 | 2,907 | 2,850 | 2,850 | 36,700 | 2,850 |
| 2024-04-30 | 2,870 | 2,894 | 2,850 | 2,882 | 61,300 | 2,882 |
| 2024-04-26 | 2,880 | 2,891 | 2,836 | 2,865 | 58,900 | 2,865 |
| 2024-04-25 | 2,912 | 2,916 | 2,850 | 2,879 | 112,000 | 2,879 |
| 2024-04-24 | 2,947 | 3,005 | 2,906 | 2,927 | 438,000 | 2,927 |
| 2024-04-23 | 2,712 | 2,731 | 2,694 | 2,718 | 28,600 | 2,718 |
| 2024-04-22 | 2,668 | 2,724 | 2,668 | 2,724 | 40,200 | 2,724 |
| 2024-04-19 | 2,650 | 2,670 | 2,592 | 2,641 | 47,200 | 2,641 |
| 2024-04-18 | 2,669 | 2,686 | 2,642 | 2,663 | 22,000 | 2,663 |
| 2024-04-17 | 2,688 | 2,696 | 2,631 | 2,649 | 43,000 | 2,649 |
| 2024-04-16 | 2,750 | 2,750 | 2,677 | 2,686 | 60,200 | 2,686 |
| 2024-04-15 | 2,721 | 2,800 | 2,713 | 2,775 | 69,300 | 2,775 |
| 2024-04-12 | 2,732 | 2,745 | 2,711 | 2,721 | 26,700 | 2,721 |
| 2024-04-11 | 2,715 | 2,746 | 2,683 | 2,732 | 42,500 | 2,732 |
| 2024-04-10 | 2,698 | 2,730 | 2,696 | 2,722 | 31,900 | 2,722 |
| 2024-04-09 | 2,735 | 2,757 | 2,690 | 2,695 | 32,900 | 2,695 |
| 2024-04-08 | 2,706 | 2,728 | 2,691 | 2,719 | 34,400 | 2,719 |
| 2024-04-05 | 2,626 | 2,690 | 2,614 | 2,690 | 57,300 | 2,690 |
| 2024-04-04 | 2,647 | 2,675 | 2,620 | 2,654 | 35,700 | 2,654 |
| 2024-04-03 | 2,569 | 2,686 | 2,555 | 2,663 | 83,700 | 2,663 |
| 2024-04-02 | 2,658 | 2,659 | 2,574 | 2,586 | 61,500 | 2,586 |
| 2024-04-01 | 2,703 | 2,720 | 2,643 | 2,643 | 49,800 | 2,643 |
| 2024-03-29 | 2,694 | 2,715 | 2,666 | 2,703 | 40,200 | 2,703 |
| 2024-03-28 | 2,735 | 2,775 | 2,683 | 2,692 | 73,100 | 2,692 |
| 2024-03-27 | 2,841 | 2,847 | 2,813 | 2,825 | 79,100 | 2,825 |
| 2024-03-26 | 2,780 | 2,815 | 2,771 | 2,812 | 54,100 | 2,812 |
| 2024-03-25 | 2,839 | 2,850 | 2,786 | 2,786 | 87,400 | 2,786 |
| 2024-03-22 | 2,832 | 2,845 | 2,795 | 2,834 | 116,800 | 2,834 |
| 2024-03-21 | 2,746 | 2,860 | 2,745 | 2,832 | 320,200 | 2,832 |
| 2024-03-19 | 2,573 | 2,599 | 2,560 | 2,580 | 47,100 | 2,580 |
| 2024-03-18 | 2,608 | 2,629 | 2,561 | 2,573 | 65,200 | 2,573 |
| 2024-03-15 | 2,558 | 2,640 | 2,550 | 2,608 | 90,300 | 2,608 |
| 2024-03-14 | 2,518 | 2,539 | 2,501 | 2,533 | 49,700 | 2,533 |
| 2024-03-13 | 2,558 | 2,561 | 2,492 | 2,518 | 44,000 | 2,518 |
| 2024-03-12 | 2,524 | 2,529 | 2,481 | 2,529 | 44,200 | 2,529 |
| 2024-03-11 | 2,583 | 2,604 | 2,506 | 2,531 | 67,200 | 2,531 |
| 2024-03-08 | 2,477 | 2,585 | 2,477 | 2,583 | 102,300 | 2,583 |
| 2024-03-07 | 2,487 | 2,511 | 2,476 | 2,488 | 50,200 | 2,488 |
| 2024-03-06 | 2,461 | 2,490 | 2,450 | 2,472 | 53,300 | 2,472 |
| 2024-03-05 | 2,425 | 2,470 | 2,425 | 2,461 | 42,700 | 2,461 |
| 2024-03-04 | 2,445 | 2,455 | 2,420 | 2,431 | 53,000 | 2,431 |
| 2024-03-01 | 2,441 | 2,460 | 2,421 | 2,445 | 52,100 | 2,445 |
| 2024-02-29 | 2,450 | 2,494 | 2,436 | 2,444 | 53,600 | 2,444 |
| 2024-02-28 | 2,477 | 2,497 | 2,457 | 2,478 | 55,800 | 2,478 |
| 2024-02-27 | 2,486 | 2,530 | 2,474 | 2,490 | 68,100 | 2,490 |
| 2024-02-26 | 2,489 | 2,530 | 2,488 | 2,488 | 61,100 | 2,488 |
| 2024-02-22 | 2,482 | 2,533 | 2,481 | 2,504 | 53,300 | 2,504 |
| 2024-02-21 | 2,483 | 2,520 | 2,471 | 2,484 | 48,800 | 2,484 |
| 2024-02-20 | 2,559 | 2,559 | 2,471 | 2,471 | 99,200 | 2,471 |
| 2024-02-19 | 2,420 | 2,561 | 2,420 | 2,561 | 129,600 | 2,561 |
| 2024-02-16 | 2,340 | 2,419 | 2,307 | 2,413 | 185,600 | 2,413 |
| 2024-02-15 | 2,351 | 2,410 | 2,308 | 2,349 | 298,900 | 2,349 |
| 2024-02-14 | 2,170 | 2,170 | 2,122 | 2,135 | 45,900 | 2,135 |
| 2024-02-13 | 2,186 | 2,186 | 2,154 | 2,170 | 40,500 | 2,170 |
| 2024-02-09 | 2,186 | 2,195 | 2,167 | 2,167 | 43,300 | 2,167 |
| 2024-02-08 | 2,200 | 2,211 | 2,177 | 2,203 | 51,500 | 2,203 |
| 2024-02-07 | 2,195 | 2,224 | 2,191 | 2,218 | 46,400 | 2,218 |
| 2024-02-06 | 2,201 | 2,222 | 2,192 | 2,202 | 41,400 | 2,202 |
| 2024-02-05 | 2,180 | 2,210 | 2,180 | 2,204 | 53,600 | 2,204 |
| 2024-02-02 | 2,180 | 2,181 | 2,146 | 2,173 | 48,500 | 2,173 |
| 2024-02-01 | 2,176 | 2,189 | 2,154 | 2,183 | 38,300 | 2,183 |
| 2024-01-31 | 2,124 | 2,177 | 2,124 | 2,177 | 47,700 | 2,177 |
| 2024-01-30 | 2,119 | 2,150 | 2,111 | 2,140 | 66,400 | 2,140 |
| 2024-01-29 | 2,080 | 2,115 | 2,080 | 2,114 | 50,600 | 2,114 |
| 2024-01-26 | 2,084 | 2,090 | 2,077 | 2,080 | 68,300 | 2,080 |
| 2024-01-25 | 2,050 | 2,090 | 2,050 | 2,085 | 70,200 | 2,085 |
| 2024-01-24 | 2,062 | 2,069 | 2,040 | 2,051 | 86,500 | 2,051 |
| 2024-01-23 | 2,072 | 2,079 | 2,056 | 2,058 | 63,000 | 2,058 |
| 2024-01-22 | 2,067 | 2,075 | 2,058 | 2,070 | 55,800 | 2,070 |
| 2024-01-19 | 2,058 | 2,063 | 2,049 | 2,058 | 41,200 | 2,058 |
| 2024-01-18 | 2,046 | 2,066 | 2,046 | 2,057 | 26,300 | 2,057 |
| 2024-01-17 | 2,060 | 2,065 | 2,046 | 2,046 | 31,700 | 2,046 |
| 2024-01-16 | 2,062 | 2,062 | 2,046 | 2,049 | 19,700 | 2,049 |
| 2024-01-15 | 2,040 | 2,062 | 2,031 | 2,061 | 33,800 | 2,061 |
| 2024-01-12 | 2,046 | 2,056 | 2,022 | 2,029 | 29,400 | 2,029 |
| 2024-01-11 | 2,060 | 2,064 | 2,043 | 2,048 | 47,300 | 2,048 |
| 2024-01-10 | 2,050 | 2,060 | 2,041 | 2,052 | 27,500 | 2,052 |
| 2024-01-09 | 2,059 | 2,067 | 2,043 | 2,045 | 24,700 | 2,045 |
| 2024-01-05 | 2,056 | 2,060 | 2,048 | 2,052 | 35,100 | 2,052 |
| 2024-01-04 | 2,061 | 2,071 | 2,037 | 2,045 | 42,900 | 2,045 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
