1822 大豊建設(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
2024-06-213,3903,4053,2753,28593,2003,285
2024-06-203,4653,4703,3903,39038,1003,390
2024-06-193,4053,4803,4053,46542,7003,465
2024-06-183,3803,4053,3653,39538,3003,395
2024-06-173,3303,3953,3203,37543,8003,375
2024-06-143,2703,4003,2703,35036,8003,350
2024-06-133,3053,3253,2753,28035,5003,280
2024-06-123,2703,3203,2703,30518,1003,305
2024-06-113,3053,3303,2703,27023,1003,270
2024-06-103,3053,3203,2903,31517,1003,315
2024-06-073,2353,3053,2353,26519,9003,265
2024-06-063,2253,2553,2203,23029,9003,230
2024-06-053,3053,3053,2203,22040,2003,220
2024-06-043,3803,3803,3253,32528,2003,325
2024-06-033,4053,4403,3403,34555,3003,345
2024-05-313,4153,4653,4003,405269,5003,405
2024-05-303,4003,4453,3753,44032,7003,440
2024-05-293,4003,4303,3953,40032,7003,400
2024-05-283,4353,4503,4003,40027,2003,400
2024-05-273,3803,4203,3353,42046,1003,420
2024-05-243,3153,3703,2953,36036,7003,360
2024-05-233,3803,3803,3203,36534,0003,365
2024-05-223,3453,3903,3353,34530,3003,345
2024-05-213,3203,3453,2903,30541,0003,305
2024-05-203,3353,3353,2453,29037,0003,290
2024-05-173,3103,3253,2853,32537,9003,325
2024-05-163,3453,3553,2703,28533,0003,285
2024-05-153,4653,4653,3003,34551,1003,345
2024-05-143,3153,4953,2703,47064,7003,470
2024-05-133,2803,3603,2553,32527,2003,325
2024-05-103,2003,3003,2003,28029,1003,280
2024-05-093,1753,2203,1753,20020,3003,200
2024-05-083,2753,2853,1703,17555,5003,175
2024-05-073,3303,3353,2753,27517,2003,275
2024-05-023,2903,3203,2903,29016,4003,290
2024-05-013,2903,3153,2853,30518,4003,305
2024-04-303,2453,3103,2353,30030,7003,300
2024-04-263,2153,2653,2053,26027,0003,260
2024-04-253,2253,2303,1953,21525,3003,215
2024-04-243,2053,2153,1953,20016,6003,200
2024-04-233,2253,2253,1903,19510,8003,195
2024-04-223,1403,2053,1353,19031,2003,190
2024-04-193,1803,1803,0753,11557,0003,115
2024-04-183,1753,2003,1753,18016,2003,180
2024-04-173,2153,2203,1753,17536,6003,175
2024-04-163,2653,2703,2053,22033,3003,220
2024-04-153,2653,2853,2153,26059,9003,260
2024-04-123,3603,3603,3003,30522,1003,305
2024-04-113,3703,3853,3453,36029,6003,360
2024-04-103,4353,4353,3853,38522,3003,385
2024-04-093,4953,4953,4053,43030,0003,430
2024-04-083,4253,4503,4103,45013,8003,450
2024-04-053,4003,4253,3703,41021,3003,410
2024-04-043,4553,4653,4053,42038,7003,420
2024-04-033,3503,4703,3503,44547,4003,445
2024-04-023,4203,4303,3603,39023,4003,390
2024-04-013,4253,4403,3953,42023,5003,420
2024-03-293,4553,4553,3853,41530,7003,415
2024-03-283,6453,6453,4503,45026,4003,450
2024-03-273,6103,7103,6103,70082,4003,700
2024-03-263,5953,6453,5953,63031,5003,630
2024-03-253,6303,6653,6053,63034,5003,630
2024-03-223,6453,6453,5953,62043,9003,620
2024-03-213,5903,6603,5703,65050,7003,650
2024-03-193,5803,5953,5403,59044,2003,590
2024-03-183,5203,5953,5203,58550,6003,585
2024-03-153,4803,5253,4703,52045,9003,520
2024-03-143,4053,4703,3903,46047,9003,460
2024-03-133,4253,4553,3853,40553,9003,405
2024-03-123,3903,4553,3503,44043,2003,440
2024-03-113,3603,4153,3603,40074,5003,400
2024-03-083,3253,4703,3253,41592,2003,415
2024-03-073,2303,3403,2303,33564,6003,335
2024-03-063,1953,2353,1803,22559,1003,225
2024-03-053,1903,2303,1753,20042,7003,200
2024-03-043,1703,2453,1503,18557,7003,185
2024-03-013,1503,1953,1503,17554,4003,175
2024-02-293,2703,2703,1503,150109,9003,150
2024-02-283,1403,2203,1403,20039,2003,200
2024-02-273,1753,1903,1353,14549,6003,145
2024-02-263,2753,2803,1703,17064,4003,170
2024-02-223,2453,2953,2303,27055,2003,270
2024-02-213,2003,2603,1703,24058,9003,240
2024-02-203,1753,2203,1453,20068,4003,200
2024-02-193,1153,1703,1153,14049,3003,140
2024-02-163,1203,1253,0703,09054,0003,090
2024-02-153,1203,1253,0553,08088,3003,080
2024-02-143,3103,3153,1203,130134,2003,130
2024-02-133,2603,3853,2253,355189,5003,355
2024-02-093,7653,7753,7403,75038,2003,750
2024-02-083,8153,8203,7703,77034,7003,770
2024-02-073,8203,8753,8203,83512,6003,835
2024-02-063,8553,8553,8253,84523,2003,845
2024-02-053,8253,8753,8253,85518,9003,855
2024-02-023,8553,8553,8103,82018,5003,820
2024-02-013,8553,8753,8303,83520,0003,835
2024-01-313,8603,8903,8403,88022,6003,880
2024-01-303,9403,9403,8553,86038,7003,860
2024-01-293,8253,9003,8203,90057,9003,900
2024-01-263,7753,7753,7453,76024,3003,760
2024-01-253,7703,7753,7553,76026,0003,760
2024-01-243,7353,7753,7153,77023,9003,770
2024-01-233,7603,7653,7203,73035,0003,730
2024-01-223,7403,7503,7203,74525,5003,745
2024-01-193,7053,7253,6953,70029,2003,700
2024-01-183,7403,7403,6853,68516,1003,685
2024-01-173,7203,7553,7003,70018,4003,700
2024-01-163,7703,7703,7153,71516,6003,715
2024-01-153,7403,7753,7403,76021,7003,760
2024-01-123,7503,7553,6953,74058,8003,740
2024-01-113,7453,7553,7303,74525,4003,745
2024-01-103,7403,7403,7203,72515,7003,725
2024-01-093,7003,7403,7003,74039,0003,740
2024-01-053,7503,7553,6853,70541,6003,705
2024-01-043,7553,7553,7153,72544,2003,725

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