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
2025-02-123,5353,5353,4753,4809,2003,480
2025-02-103,4803,5553,4803,5208,4003,520
2025-02-073,4853,5253,4553,47512,2003,475
2025-02-063,4003,4803,4003,47014,4003,470
2025-02-053,3903,4203,3903,3907,1003,390
2025-02-043,3903,4203,3903,4008,5003,400
2025-02-033,4203,4503,3803,38011,5003,380
2025-01-313,4453,4503,4153,4355,6003,435
2025-01-303,4403,4503,4253,4455,8003,445
2025-01-293,4803,4803,4303,4455,3003,445
2025-01-283,4253,4853,4253,4806,8003,480
2025-01-273,4403,4753,4403,4607,5003,460
2025-01-243,4153,4603,4153,44013,9003,440
2025-01-233,4303,4353,4053,4155,0003,415
2025-01-223,4203,4353,4103,4307,8003,430
2025-01-213,4103,4153,3703,3907,9003,390
2025-01-203,3503,4153,3453,39011,9003,390
2025-01-173,3053,3553,3053,31516,7003,315
2025-01-163,3253,3603,3203,32012,7003,320
2025-01-153,2753,3353,2753,32519,9003,325
2025-01-143,3253,3853,2653,27515,5003,275
2025-01-103,3003,3303,2803,32524,5003,325
2025-01-093,3103,3303,2853,30019,4003,300
2025-01-083,3353,3503,2753,28528,9003,285
2025-01-073,3203,3453,2953,34515,2003,345
2025-01-063,3353,3753,2053,32536,0003,325

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