1826 佐田建設(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
2024-05-2178179978179145,300791
2024-05-2076679976678187,700781
2024-05-1773275572275537,000755
2024-05-1673373471173248,900732
2024-05-1571373271372545,400725
2024-05-1474574570370743,000707
2024-05-13717754717746103,300746
2024-05-1071575071071389,400713
2024-05-0971572271271510,200715
2024-05-0872072471271615,300716
2024-05-0771272971272313,300723
2024-05-027127187127186,500718
2024-05-0172872871271230,200712
2024-04-3071573370872986,200729
2024-04-26698707689705126,800705
2024-04-2571271270070018,100700
2024-04-2472872870570824,300708
2024-04-2372672871872621,500726
2024-04-2269871969871919,900719
2024-04-1969470368969947,300699
2024-04-1870171369770239,800702
2024-04-1769870969470025,200700
2024-04-1670370769669832,600698
2024-04-1569870469370327,600703
2024-04-1270670969970634,600706
2024-04-1172372370271032,200710
2024-04-1072373172072616,500726
2024-04-0972473171472329,800723
2024-04-0871973471472235,600722
2024-04-0573074071071246,500712
2024-04-0475375373774221,800742
2024-04-0375176073874424,000744
2024-04-0276176174775030,900750
2024-04-0179879975475438,700754
2024-03-2977679877679831,000798
2024-03-2876779076777448,200774
2024-03-2779079978178869,300788
2024-03-2677378977378738,900787
2024-03-2577077876877324,700773
2024-03-2275377075376741,600767
2024-03-2175276474975325,300753
2024-03-1973775073474717,500747
2024-03-1875875873374123,200741
2024-03-1573876173875827,500758
2024-03-1474474873674417,200744
2024-03-1373874572974435,000744
2024-03-1272373871973834,400738
2024-03-1171673971672942,000729
2024-03-0871772571171634,900716
2024-03-0771573771572732,600727
2024-03-0671672471271313,900713
2024-03-0570072670072322,100723
2024-03-0470071469970341,900703
2024-03-0170970969870223,900702
2024-02-2969471269470936,100709
2024-02-2868870068869433,500694
2024-02-2770070069569728,800697
2024-02-2670770969770328,500703
2024-02-2269971169471123,700711
2024-02-2171271369669831,500698
2024-02-2070972970671733,700717
2024-02-1970771269970921,000709
2024-02-1667670767670628,800706
2024-02-1568968967167670,500676
2024-02-14678692666692101,200692
2024-02-1368769568368861,000688
2024-02-0969470668468866,900688
2024-02-0872173770170562,300705
2024-02-0772574271572549,200725
2024-02-06720761704735138,400735
2024-02-05687750662720324,400720
2024-02-0265267764367441,800674
2024-02-0165866465465519,400655
2024-01-3166567265466039,600660
2024-01-30677686661663127,200663
2024-01-2967368167067529,700675
2024-01-2669369366167356,900673
2024-01-25700743681683172,300683
2024-01-2466869066569038,500690
2024-01-2365066865066464,200664
2024-01-2263365263364723,000647
2024-01-1962563862563117,700631
2024-01-1862764162762721,200627
2024-01-1762664062662717,000627
2024-01-1662564562063432,400634
2024-01-1562864362863018,100630
2024-01-1264364362463134,200631
2024-01-116336446336438,400643
2024-01-1065065063463413,500634
2024-01-0965765764364716,400647
2024-01-0566266364966040,700660
2024-01-0463766863766260,100662

分割・併合履歴 : [2015-09-28]1株→0.2株