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
2024-06-212,5742,6382,5732,61673,7002,616
2024-06-202,5002,5472,5002,54553,6002,545
2024-06-192,5102,5582,5102,55535,2002,555
2024-06-182,5202,5412,5102,51024,3002,510
2024-06-172,5382,5382,4962,51537,8002,515
2024-06-142,4972,5602,4962,55246,3002,552
2024-06-132,5522,5532,5022,50231,9002,502
2024-06-122,5532,5872,5532,57228,7002,572
2024-06-112,5622,5812,5332,53824,6002,538
2024-06-102,5252,5682,5232,56131,9002,561
2024-06-072,5642,5642,5322,54237,6002,542
2024-06-062,5372,5732,5342,56426,2002,564
2024-06-052,5582,5642,5332,54537,8002,545
2024-06-042,6102,6102,5682,56840,2002,568
2024-06-032,6422,6502,6022,61625,1002,616
2024-05-312,6302,6352,6102,63522,6002,635
2024-05-302,6002,6192,5702,61630,9002,616
2024-05-292,6312,6622,5912,60034,7002,600
2024-05-282,6022,6392,6012,62029,3002,620
2024-05-272,5932,6052,5852,60518,2002,605
2024-05-242,5942,6102,5852,60022,6002,600
2024-05-232,6192,6402,5702,60929,6002,609
2024-05-222,6392,6502,6002,60040,9002,600
2024-05-212,6882,6972,6312,63437,0002,634
2024-05-202,6712,6832,6602,66632,2002,666
2024-05-172,6492,6772,6142,67628,9002,676
2024-05-162,6812,6952,6212,64958,3002,649
2024-05-152,6292,6672,5972,651104,5002,651
2024-05-142,8032,8102,7412,75755,4002,757
2024-05-132,8642,8642,8132,83433,3002,834
2024-05-102,8222,8552,8132,83646,8002,836
2024-05-092,7832,8082,7532,80229,0002,802
2024-05-082,8032,8272,7612,77241,1002,772
2024-05-072,8362,8402,8052,82844,7002,828
2024-05-022,8592,8632,8242,83534,9002,835
2024-05-012,9002,9072,8502,85036,7002,850
2024-04-302,8702,8942,8502,88261,3002,882
2024-04-262,8802,8912,8362,86558,9002,865
2024-04-252,9122,9162,8502,879112,0002,879
2024-04-242,9473,0052,9062,927438,0002,927
2024-04-232,7122,7312,6942,71828,6002,718
2024-04-222,6682,7242,6682,72440,2002,724
2024-04-192,6502,6702,5922,64147,2002,641
2024-04-182,6692,6862,6422,66322,0002,663
2024-04-172,6882,6962,6312,64943,0002,649
2024-04-162,7502,7502,6772,68660,2002,686
2024-04-152,7212,8002,7132,77569,3002,775
2024-04-122,7322,7452,7112,72126,7002,721
2024-04-112,7152,7462,6832,73242,5002,732
2024-04-102,6982,7302,6962,72231,9002,722
2024-04-092,7352,7572,6902,69532,9002,695
2024-04-082,7062,7282,6912,71934,4002,719
2024-04-052,6262,6902,6142,69057,3002,690
2024-04-042,6472,6752,6202,65435,7002,654
2024-04-032,5692,6862,5552,66383,7002,663
2024-04-022,6582,6592,5742,58661,5002,586
2024-04-012,7032,7202,6432,64349,8002,643
2024-03-292,6942,7152,6662,70340,2002,703
2024-03-282,7352,7752,6832,69273,1002,692
2024-03-272,8412,8472,8132,82579,1002,825
2024-03-262,7802,8152,7712,81254,1002,812
2024-03-252,8392,8502,7862,78687,4002,786
2024-03-222,8322,8452,7952,834116,8002,834
2024-03-212,7462,8602,7452,832320,2002,832
2024-03-192,5732,5992,5602,58047,1002,580
2024-03-182,6082,6292,5612,57365,2002,573
2024-03-152,5582,6402,5502,60890,3002,608
2024-03-142,5182,5392,5012,53349,7002,533
2024-03-132,5582,5612,4922,51844,0002,518
2024-03-122,5242,5292,4812,52944,2002,529
2024-03-112,5832,6042,5062,53167,2002,531
2024-03-082,4772,5852,4772,583102,3002,583
2024-03-072,4872,5112,4762,48850,2002,488
2024-03-062,4612,4902,4502,47253,3002,472
2024-03-052,4252,4702,4252,46142,7002,461
2024-03-042,4452,4552,4202,43153,0002,431
2024-03-012,4412,4602,4212,44552,1002,445
2024-02-292,4502,4942,4362,44453,6002,444
2024-02-282,4772,4972,4572,47855,8002,478
2024-02-272,4862,5302,4742,49068,1002,490
2024-02-262,4892,5302,4882,48861,1002,488
2024-02-222,4822,5332,4812,50453,3002,504
2024-02-212,4832,5202,4712,48448,8002,484
2024-02-202,5592,5592,4712,47199,2002,471
2024-02-192,4202,5612,4202,561129,6002,561
2024-02-162,3402,4192,3072,413185,6002,413
2024-02-152,3512,4102,3082,349298,9002,349
2024-02-142,1702,1702,1222,13545,9002,135
2024-02-132,1862,1862,1542,17040,5002,170
2024-02-092,1862,1952,1672,16743,3002,167
2024-02-082,2002,2112,1772,20351,5002,203
2024-02-072,1952,2242,1912,21846,4002,218
2024-02-062,2012,2222,1922,20241,4002,202
2024-02-052,1802,2102,1802,20453,6002,204
2024-02-022,1802,1812,1462,17348,5002,173
2024-02-012,1762,1892,1542,18338,3002,183
2024-01-312,1242,1772,1242,17747,7002,177
2024-01-302,1192,1502,1112,14066,4002,140
2024-01-292,0802,1152,0802,11450,6002,114
2024-01-262,0842,0902,0772,08068,3002,080
2024-01-252,0502,0902,0502,08570,2002,085
2024-01-242,0622,0692,0402,05186,5002,051
2024-01-232,0722,0792,0562,05863,0002,058
2024-01-222,0672,0752,0582,07055,8002,070
2024-01-192,0582,0632,0492,05841,2002,058
2024-01-182,0462,0662,0462,05726,3002,057
2024-01-172,0602,0652,0462,04631,7002,046
2024-01-162,0622,0622,0462,04919,7002,049
2024-01-152,0402,0622,0312,06133,8002,061
2024-01-122,0462,0562,0222,02929,4002,029
2024-01-112,0602,0642,0432,04847,3002,048
2024-01-102,0502,0602,0412,05227,5002,052
2024-01-092,0592,0672,0432,04524,7002,045
2024-01-052,0562,0602,0482,05235,1002,052
2024-01-042,0612,0712,0372,04542,9002,045

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