1826 佐田建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-2645145243744029,300440
2023-05-2546046145545510,400455
2023-05-244624654604608,700460
2023-05-2346346746046127,000461
2023-05-224624664624636,700463
2023-05-194644664614628,800462
2023-05-184724744644649,400464
2023-05-174744744684748,800474
2023-05-1647147346247312,800473
2023-05-1547547546046834,900468
2023-05-1249449647647642,700476
2023-05-1149149848749029,000490
2023-05-1049649849049419,400494
2023-05-0949750149649642,700496
2023-05-0849749849349817,600498
2023-05-0249449748749624,700496
2023-05-0149749748849245,900492
2023-04-28482502476485186,800485
2023-04-27493494481481119,100481
2023-04-2649649648749113,400491
2023-04-2549649849049515,200495
2023-04-244954964904968,700496
2023-04-2149549648849229,200492
2023-04-204904954884959,600495
2023-04-1948749848749330,900493
2023-04-1848748848448712,700487
2023-04-1748448748148620,400486
2023-04-1448848848448714,700487
2023-04-1348548648048416,700484
2023-04-1248248548148513,500485
2023-04-1147948347048317,400483
2023-04-1046248046247618,900476
2023-04-0746846845946029,600460
2023-04-0646947746846827,900468
2023-04-0548448446946922,900469
2023-04-0448549048249021,200490
2023-04-0349649848948912,500489
2023-03-3149349348349026,000490
2023-03-3050250248349328,900493
2023-03-29490506490506265,400506
2023-03-2849549549149510,700495
2023-03-2749349548849511,700495
2023-03-2449349348149323,000493
2023-03-2347849447748839,300488
2023-03-2248148147547813,400478
2023-03-2048248347347330,500473
2023-03-1748348648048418,400484
2023-03-1647748447547722,600477
2023-03-1549249548349215,900492
2023-03-1448648647148030,600480
2023-03-1349649648949215,400492
2023-03-1050250249849827,200498
2023-03-0950650750350527,200505
2023-03-0850750750450613,500506
2023-03-0750450850450519,500505
2023-03-0650950950350724,600507
2023-03-0351051050450414,300504
2023-03-0251051050650714,400507
2023-03-0150751050551012,300510
2023-02-2850751050651019,000510
2023-02-2750750850550717,300507
2023-02-2450350850150518,200505
2023-02-2251151150050326,000503
2023-02-2151351551251220,300512
2023-02-2051351551251313,200513
2023-02-1751651651451410,200514
2023-02-1651551751351715,900517
2023-02-1551651851551514,300515
2023-02-1451351650951630,500516
2023-02-1350751450751330,400513
2023-02-1051052051051417,100514
2023-02-0951752251651720,300517
2023-02-0853353551751765,700517
2023-02-0751053950953953,000539
2023-02-0649551049350860,700508
2023-02-0347850447749379,200493
2023-02-0247848147547821,300478
2023-02-0147948347747821,800478
2023-01-3147448247447926,900479
2023-01-3047748247347398,100473
2023-01-2747848047447773,300477
2023-01-2648048247547878,700478
2023-01-2546448545947941,800479
2023-01-2445647245646429,700464
2023-01-2344845744845234,500452
2023-01-2044645344644814,100448
2023-01-1945145444344629,400446
2023-01-1844345544145221,300452
2023-01-174464464424427,300442
2023-01-164384474384466,100446
2023-01-1342944342743818,100438
2023-01-1244044042942914,900429
2023-01-1145445443943920,100439
2023-01-1044945444945010,400450
2023-01-0643144943144914,400449
2023-01-0543543543143114,300431
2023-01-0442443742443515,200435

分割・併合履歴 : [2015-09-28]1株→0.2株