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 |
---|---|---|---|---|---|---|
2025-02-12 | 3,535 | 3,535 | 3,475 | 3,480 | 9,200 | 3,480 |
2025-02-10 | 3,480 | 3,555 | 3,480 | 3,520 | 8,400 | 3,520 |
2025-02-07 | 3,485 | 3,525 | 3,455 | 3,475 | 12,200 | 3,475 |
2025-02-06 | 3,400 | 3,480 | 3,400 | 3,470 | 14,400 | 3,470 |
2025-02-05 | 3,390 | 3,420 | 3,390 | 3,390 | 7,100 | 3,390 |
2025-02-04 | 3,390 | 3,420 | 3,390 | 3,400 | 8,500 | 3,400 |
2025-02-03 | 3,420 | 3,450 | 3,380 | 3,380 | 11,500 | 3,380 |
2025-01-31 | 3,445 | 3,450 | 3,415 | 3,435 | 5,600 | 3,435 |
2025-01-30 | 3,440 | 3,450 | 3,425 | 3,445 | 5,800 | 3,445 |
2025-01-29 | 3,480 | 3,480 | 3,430 | 3,445 | 5,300 | 3,445 |
2025-01-28 | 3,425 | 3,485 | 3,425 | 3,480 | 6,800 | 3,480 |
2025-01-27 | 3,440 | 3,475 | 3,440 | 3,460 | 7,500 | 3,460 |
2025-01-24 | 3,415 | 3,460 | 3,415 | 3,440 | 13,900 | 3,440 |
2025-01-23 | 3,430 | 3,435 | 3,405 | 3,415 | 5,000 | 3,415 |
2025-01-22 | 3,420 | 3,435 | 3,410 | 3,430 | 7,800 | 3,430 |
2025-01-21 | 3,410 | 3,415 | 3,370 | 3,390 | 7,900 | 3,390 |
2025-01-20 | 3,350 | 3,415 | 3,345 | 3,390 | 11,900 | 3,390 |
2025-01-17 | 3,305 | 3,355 | 3,305 | 3,315 | 16,700 | 3,315 |
2025-01-16 | 3,325 | 3,360 | 3,320 | 3,320 | 12,700 | 3,320 |
2025-01-15 | 3,275 | 3,335 | 3,275 | 3,325 | 19,900 | 3,325 |
2025-01-14 | 3,325 | 3,385 | 3,265 | 3,275 | 15,500 | 3,275 |
2025-01-10 | 3,300 | 3,330 | 3,280 | 3,325 | 24,500 | 3,325 |
2025-01-09 | 3,310 | 3,330 | 3,285 | 3,300 | 19,400 | 3,300 |
2025-01-08 | 3,335 | 3,350 | 3,275 | 3,285 | 28,900 | 3,285 |
2025-01-07 | 3,320 | 3,345 | 3,295 | 3,345 | 15,200 | 3,345 |
2025-01-06 | 3,335 | 3,375 | 3,205 | 3,325 | 36,000 | 3,325 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株