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
2021-08-03939945932939495,300939
2021-08-02924938923935493,300935
2021-07-30934940916917778,400917
2021-07-29944945936942476,800942
2021-07-28944952937944353,800944
2021-07-27955961951956532,800956
2021-07-26951955934944715,200944
2021-07-21938946935936651,400936
2021-07-20916925913921518,800921
2021-07-19934940924931645,800931
2021-07-16952962944944643,900944
2021-07-15976987961964559,100964
2021-07-14974989974983446,400983
2021-07-13977987971987647,900987
2021-07-12969977963973551,300973
2021-07-09930951927949628,400949
2021-07-08964965946947596,100947
2021-07-07969969960963691,900963
2021-07-06980981971976387,100976
2021-07-05976984971974681,300974
2021-07-02970980966980637,700980
2021-07-01972975956958538,500958
2021-06-30971973959963539,600963
2021-06-29965971961971515,800971
2021-06-28959980959978463,600978
2021-06-25963969958959390,600959
2021-06-24960960948954347,200954
2021-06-23970976955955438,200955
2021-06-22956975950972673,000972
2021-06-21950951932944767,900944
2021-06-18960968954965687,900965
2021-06-17979983966969729,400969
2021-06-16982991979980455,600980
2021-06-15977985973984515,800984
2021-06-14985996976979665,800979
2021-06-11985992976981708,700981
2021-06-10980988973985472,300985
2021-06-09988999985988504,200988
2021-06-08990991980986549,900986
2021-06-079961,000986999975,700999
2021-06-049871,0019829961,053,200996
2021-06-03976986974981785,500981
2021-06-02980983962976883,900976
2021-06-019659789579771,139,900977
2021-05-31969975948955636,700955
2021-05-28989991978982770,500982
2021-05-279879949749741,010,000974
2021-05-261,0001,0149971,011798,7001,011
2021-05-251,0101,0169991,0141,044,0001,014
2021-05-241,0141,0149971,0011,136,7001,001
2021-05-211,0051,0139901,0111,810,7001,011
2021-05-201,0071,0179961,0021,359,8001,002
2021-05-199971,0179891,0031,600,1001,003
2021-05-189961,0029879981,145,500998
2021-05-179859989749811,088,700981
2021-05-149569879479801,530,200980
2021-05-13943956936941571,400941
2021-05-129599639379491,014,700949
2021-05-11975982953956859,600956
2021-05-10974983962981968,200981
2021-05-079709849549691,897,500969
2021-05-06932966931955825,900955
2021-04-30925942918933873,400933
2021-04-28938943922922775,000922
2021-04-27937945929935728,400935
2021-04-26946948937939507,300939
2021-04-23938941932939524,600939
2021-04-22948949931939467,400939
2021-04-21947947923939753,600939
2021-04-20967972953956672,000956
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