1824 前田建設工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19979983973978465,000978
2021-04-16990990972974474,100974
2021-04-15977990971990985,100990
2021-04-14975975963970403,100970
2021-04-13980990975983555,900983
2021-04-12978981970979266,500979
2021-04-09991994970971457,800971
2021-04-08993993975981692,200981
2021-04-07971989966989624,700989
2021-04-06980993961969837,300969
2021-04-05979980966973647,500973
2021-04-029829939769771,120,900977
2021-04-01957973956967696,100967
2021-03-31959964950956976,700956
2021-03-309679729559581,280,800958
2021-03-291,0161,0199829971,045,200997
2021-03-261,0081,0089951,000715,9001,000
2021-03-259891,004988993834,600993
2021-03-249859949699711,055,400971
2021-03-239951,0179929941,159,500994
2021-03-221,0031,0039861,000913,0001,000
2021-03-199821,0079761,0001,526,5001,000
2021-03-18980983970979918,400979
2021-03-17984987975980728,800980
2021-03-169989989759911,348,400991
2021-03-159821,0039769981,956,000998
2021-03-12970980961980689,300980
2021-03-11963981955973909,200973
2021-03-10967969957966765,500966
2021-03-09972975961972723,300972
2021-03-08983983958971752,400971
2021-03-05958971941971664,500971
2021-03-04982983957972626,300972
2021-03-03969976957976787,300976
2021-03-02943969942969877,900969
2021-03-01950953932943699,000943
2021-02-26971980940940866,600940
2021-02-251,0011,0029549771,544,900977
2021-02-241,0031,004988990457,900990
2021-02-221,0081,026994998829,400998
2021-02-19930955929948330,700948
2021-02-18954962939942613,400942
2021-02-17934955932943443,500943
2021-02-16941949926933367,700933
2021-02-15940947936940348,100940
2021-02-12913932913929723,900929
2021-02-109469669379421,427,300942
2021-02-099841,0499831,0181,523,2001,018
2021-02-089639839329671,163,300967
2021-02-05916926905922396,000922
2021-02-04915916903913234,300913
2021-02-03904916896913266,000913
2021-02-02878897870897610,800897
2021-02-01855878855877268,300877
2021-01-29882882856856388,700856
2021-01-28887900886887493,500887
2021-01-27899906898902290,700902
2021-01-26881902880896334,300896
2021-01-25907907880883410,000883
2021-01-22898909893903456,100903
2021-01-21911920906911267,100911
2021-01-20899906889906294,500906
2021-01-19905908895895385,000895
2021-01-18918918900905264,300905
2021-01-15939942922922340,300922
2021-01-14920942913942450,400942
2021-01-13913926911923332,900923
2021-01-12902918893918431,100918
2021-01-08904907893907449,400907
2021-01-07921922907910385,800910
2021-01-06915915896906482,200906
2021-01-05908911896900270,100900
2021-01-04911916900916461,700916

分割・併合履歴 : なし