1822 大豊建設(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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 673 | 701 | 669 | 697 | 102,200 | 697 |
| 2025-04-07 | 650 | 670 | 642 | 654 | 148,400 | 654 |
| 2025-04-04 | 691 | 696 | 673 | 683 | 245,000 | 683 |
| 2025-04-03 | 691 | 706 | 682 | 706 | 168,500 | 706 |
| 2025-04-02 | 701 | 701 | 692 | 697 | 94,100 | 697 |
| 2025-04-01 | 706 | 709 | 697 | 701 | 96,100 | 701 |
| 2025-03-31 | 710 | 718 | 693 | 706 | 247,900 | 706 |
| 2025-03-28 | 711 | 731 | 698 | 700 | 158,300 | 700 |
| 2025-03-27 | 3,675 | 3,675 | 3,645 | 3,670 | 36,400 | 734 |
| 2025-03-26 | 3,665 | 3,705 | 3,665 | 3,665 | 22,900 | 733 |
| 2025-03-25 | 3,655 | 3,670 | 3,640 | 3,665 | 17,500 | 733 |
| 2025-03-24 | 3,650 | 3,670 | 3,635 | 3,655 | 20,400 | 731 |
| 2025-03-21 | 3,690 | 3,715 | 3,605 | 3,635 | 42,900 | 727 |
| 2025-03-19 | 3,665 | 3,700 | 3,645 | 3,675 | 35,500 | 735 |
| 2025-03-18 | 3,660 | 3,695 | 3,660 | 3,665 | 9,700 | 733 |
| 2025-03-17 | 3,625 | 3,680 | 3,625 | 3,655 | 9,400 | 731 |
| 2025-03-14 | 3,640 | 3,660 | 3,620 | 3,625 | 17,100 | 725 |
| 2025-03-13 | 3,660 | 3,685 | 3,630 | 3,640 | 9,900 | 728 |
| 2025-03-12 | 3,650 | 3,685 | 3,650 | 3,655 | 12,000 | 731 |
| 2025-03-11 | 3,615 | 3,670 | 3,600 | 3,650 | 14,400 | 730 |
| 2025-03-10 | 3,650 | 3,670 | 3,645 | 3,650 | 7,600 | 730 |
| 2025-03-07 | 3,655 | 3,710 | 3,625 | 3,650 | 19,700 | 730 |
| 2025-03-06 | 3,665 | 3,695 | 3,635 | 3,695 | 16,100 | 739 |
| 2025-03-05 | 3,640 | 3,665 | 3,635 | 3,640 | 16,000 | 728 |
| 2025-03-04 | 3,680 | 3,700 | 3,615 | 3,640 | 12,700 | 728 |
| 2025-03-03 | 3,710 | 3,735 | 3,640 | 3,670 | 20,900 | 734 |
| 2025-02-28 | 3,670 | 3,720 | 3,630 | 3,645 | 11,400 | 729 |
| 2025-02-27 | 3,595 | 3,680 | 3,595 | 3,670 | 14,700 | 734 |
| 2025-02-26 | 3,555 | 3,585 | 3,525 | 3,585 | 10,600 | 717 |
| 2025-02-25 | 3,580 | 3,580 | 3,500 | 3,555 | 19,800 | 711 |
| 2025-02-21 | 3,665 | 3,665 | 3,515 | 3,605 | 19,500 | 721 |
| 2025-02-20 | 3,640 | 3,640 | 3,605 | 3,635 | 9,700 | 727 |
| 2025-02-19 | 3,680 | 3,695 | 3,625 | 3,650 | 11,500 | 730 |
| 2025-02-18 | 3,660 | 3,670 | 3,635 | 3,670 | 7,200 | 734 |
| 2025-02-17 | 3,580 | 3,705 | 3,575 | 3,660 | 22,900 | 732 |
| 2025-02-14 | 3,680 | 3,710 | 3,545 | 3,545 | 53,100 | 709 |
| 2025-02-13 | 3,495 | 3,560 | 3,495 | 3,540 | 13,400 | 708 |
| 2025-02-12 | 3,535 | 3,535 | 3,475 | 3,480 | 9,200 | 696 |
| 2025-02-10 | 3,480 | 3,555 | 3,480 | 3,520 | 8,400 | 704 |
| 2025-02-07 | 3,485 | 3,525 | 3,455 | 3,475 | 12,200 | 695 |
| 2025-02-06 | 3,400 | 3,480 | 3,400 | 3,470 | 14,400 | 694 |
| 2025-02-05 | 3,390 | 3,420 | 3,390 | 3,390 | 7,100 | 678 |
| 2025-02-04 | 3,390 | 3,420 | 3,390 | 3,400 | 8,500 | 680 |
| 2025-02-03 | 3,420 | 3,450 | 3,380 | 3,380 | 11,500 | 676 |
| 2025-01-31 | 3,445 | 3,450 | 3,415 | 3,435 | 5,600 | 687 |
| 2025-01-30 | 3,440 | 3,450 | 3,425 | 3,445 | 5,800 | 689 |
| 2025-01-29 | 3,480 | 3,480 | 3,430 | 3,445 | 5,300 | 689 |
| 2025-01-28 | 3,425 | 3,485 | 3,425 | 3,480 | 6,800 | 696 |
| 2025-01-27 | 3,440 | 3,475 | 3,440 | 3,460 | 7,500 | 692 |
| 2025-01-24 | 3,415 | 3,460 | 3,415 | 3,440 | 13,900 | 688 |
| 2025-01-23 | 3,430 | 3,435 | 3,405 | 3,415 | 5,000 | 683 |
| 2025-01-22 | 3,420 | 3,435 | 3,410 | 3,430 | 7,800 | 686 |
| 2025-01-21 | 3,410 | 3,415 | 3,370 | 3,390 | 7,900 | 678 |
| 2025-01-20 | 3,350 | 3,415 | 3,345 | 3,390 | 11,900 | 678 |
| 2025-01-17 | 3,305 | 3,355 | 3,305 | 3,315 | 16,700 | 663 |
| 2025-01-16 | 3,325 | 3,360 | 3,320 | 3,320 | 12,700 | 664 |
| 2025-01-15 | 3,275 | 3,335 | 3,275 | 3,325 | 19,900 | 665 |
| 2025-01-14 | 3,325 | 3,385 | 3,265 | 3,275 | 15,500 | 655 |
| 2025-01-10 | 3,300 | 3,330 | 3,280 | 3,325 | 24,500 | 665 |
| 2025-01-09 | 3,310 | 3,330 | 3,285 | 3,300 | 19,400 | 660 |
| 2025-01-08 | 3,335 | 3,350 | 3,275 | 3,285 | 28,900 | 657 |
| 2025-01-07 | 3,320 | 3,345 | 3,295 | 3,345 | 15,200 | 669 |
| 2025-01-06 | 3,335 | 3,375 | 3,205 | 3,325 | 36,000 | 665 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株