1850 南海辰村建設(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
2024-12-0629829929729833,600298
2024-12-0530130129830029,300300
2024-12-0430130129830123,700301
2024-12-0330030330030228,200302
2024-12-0229730529730048,400300
2024-11-2929830029529540,800295
2024-11-2829730329729939,400299
2024-11-2729830229829932,200299
2024-11-2630130229930217,700302
2024-11-25305305300301101,200301
2024-11-2229930029630031,700300
2024-11-2129830129629842,800298
2024-11-2030030029829925,100299
2024-11-1929830229830040,200300
2024-11-1829830429429882,100298
2024-11-1529830029630035,500300
2024-11-1430230229829984,300299
2024-11-1330330630230247,300302
2024-11-1230530530130440,100304
2024-11-1130530530130549,300305
2024-11-0830630730230340,600303
2024-11-0730530630330626,800306
2024-11-0630830930530633,500306
2024-11-0530931030630719,900307
2024-11-0131031030630825,500308
2024-10-3131131130831021,500310
2024-10-30313315306311195,800311
2024-10-2930330830330650,900306
2024-10-2830030429830452,800304
2024-10-2529929929629827,600298
2024-10-2430130229830015,700300
2024-10-2330330330030120,900301
2024-10-2230730730230311,100303
2024-10-2130931030730719,300307
2024-10-1830731030430942,200309
2024-10-1730031329930769,400307
2024-10-1630030229830132,800301
2024-10-1529930129829932,500299
2024-10-1129930029829834,300298
2024-10-1029830029829820,200298
2024-10-0929829929629825,100298
2024-10-0830030029529824,200298
2024-10-0729830329730246,900302
2024-10-0429629929529827,600298
2024-10-0329730029629727,300297
2024-10-0229730029129475,700294
2024-10-0129829929829926,400299
2024-09-30298302296299139,100299
2024-09-2730831130530761,200307
2024-09-2631131230831248,000312
2024-09-2530831130430879,400308
2024-09-24307310306308105,200308
2024-09-2030330530130461,800304
2024-09-1929730129530053,700300
2024-09-1829529829229548,200295
2024-09-1729329328629042,400290
2024-09-1329429429129117,700291
2024-09-1229129529029546,800295
2024-09-11297298287290145,300290
2024-09-1029630229529865,400298
2024-09-09295310293294273,000294
2024-09-0629729829429420,500294
2024-09-0529329829329625,000296
2024-09-04296302294296117,200296
2024-09-0329830229730166,800301
2024-09-0230130129829932,800299
2024-08-3030030129930132,100301
2024-08-2930030230030038,300300
2024-08-28300304300300102,200300
2024-08-27297302293299649,900299
2024-08-26299302298298195,100298
2024-08-2330531030530625,300306
2024-08-2231131230830920,200309
2024-08-2130931130531162,700311
2024-08-2032232231331743,000317
2024-08-1932132331531949,200319
2024-08-1632332431932241,700322
2024-08-1531932431732213,400322
2024-08-1432132231631735,900317
2024-08-1332932931732252,900322
2024-08-0932033031832682,700326
2024-08-0829731929731827,700318
2024-08-0729131129130424,500304
2024-08-06290323286293120,300293
2024-08-05325329268269134,700269
2024-08-0234134333633684,300336
2024-08-0135435834534532,700345
2024-07-31365375350357291,000357
2024-07-3034334733534133,600341
2024-07-2934635033934655,300346
2024-07-2634534834334512,300345
2024-07-253433483433459,900345
2024-07-243493493473497,200349
2024-07-2334735034634939,700349
2024-07-223503503473471,600347
2024-07-193473493473484,400348
2024-07-1835035034734826,200348
2024-07-1734935034835010,500350
2024-07-1634935134835027,900350
2024-07-1234634934534818,700348
2024-07-1134835034534510,400345
2024-07-1035135134434828,500348
2024-07-0935135234834943,000349
2024-07-0834735234535199,100351
2024-07-0534734834234522,500345
2024-07-0434834833834223,200342
2024-07-033483483433478,100347
2024-07-0234134934034776,900347
2024-07-0133834133834115,200341
2024-06-2834034033634026,300340
2024-06-2734534533933926,200339
2024-06-2634034133634126,600341
2024-06-2533334033234052,400340
2024-06-2433033232933217,200332
2024-06-2132833032833010,700330
2024-06-2032732932632910,800329
2024-06-1932732732632711,600327
2024-06-183293293263277,700327
2024-06-173273283253286,300328
2024-06-143273293263298,100329
2024-06-13327327326327700327
2024-06-123293293263271,300327
2024-06-1132832832632710,100327
2024-06-103263283263284,200328
2024-06-07327328326326800326
2024-06-063253273253263,500326
2024-06-053263283253277,100327
2024-06-043283283273282,400328
2024-06-033293313263287,500328
2024-05-313253273253277,500327
2024-05-3032732732432613,400326
2024-05-293303303273274,800327
2024-05-2833233232733116,200331
2024-05-2733433433033216,400332
2024-05-243323323303319,900331
2024-05-233333333303327,700332
2024-05-223343343323339,900333
2024-05-213323343323329,800332
2024-05-2033033432833243,500332
2024-05-173313333303308,200330
2024-05-1633333532933333,700333
2024-05-1533333533033315,300333
2024-05-1433033232833015,000330
2024-05-133313323313329,300332
2024-05-103303313283313,700331
2024-05-0933233233133110,400331
2024-05-083353353313339,500333
2024-05-0733533532733323,500333
2024-05-023263263243269,400326
2024-05-0132633032332666,400326
2024-04-30335343319333260,800333
2024-04-2632933032732719,600327
2024-04-253253293253294,800329
2024-04-243243293243295,300329
2024-04-233223233223234,200323
2024-04-223203223203212,800321
2024-04-1932332531931937,600319
2024-04-183253263233245,300324
2024-04-173263263233246,100324
2024-04-163293293253269,300326
2024-04-153283293253293,800329
2024-04-1232732832532811,900328
2024-04-113253273253256,400325
2024-04-103263263253268,300326
2024-04-0932632832332411,200324
2024-04-083263263243263,300326
2024-04-053253263253262,100326
2024-04-043263303263276,700327
2024-04-033243263223269,300326
2024-04-0232732832332423,700324
2024-04-013243293243269,300326
2024-03-2932632932232512,800325
2024-03-2832932932432418,000324
2024-03-2733233332832921,500329
2024-03-263303303273307,400330
2024-03-2532933032632815,400328
2024-03-2232632832432815,700328
2024-03-2132733032532826,600328
2024-03-1932132832132417,800324
2024-03-183183203183197,600319
2024-03-153163183163175,000317
2024-03-143153173153178,300317
2024-03-1331531631531613,600316
2024-03-1231631831331415,500314
2024-03-1132132131631611,500316
2024-03-0831932431932110,100321
2024-03-073183223183205,500320
2024-03-0631631931631810,500318
2024-03-053153193153178,500317
2024-03-043163193163176,600317
2024-03-0132032031031744,100317
2024-02-293183203183199,500319
2024-02-283203203193208,600320
2024-02-2732332331932010,300320
2024-02-2632132131832114,300321
2024-02-223223223183199,300319
2024-02-213203203173198,000319
2024-02-203203213173216,900321
2024-02-1931932131832010,000320
2024-02-1631832031431932,200319
2024-02-153193203173187,900318
2024-02-1432432431631930,000319
2024-02-1332232332132211,900322
2024-02-093233253223244,700324
2024-02-0832632632232312,200323
2024-02-0732632732432414,400324
2024-02-063263283263288,100328
2024-02-0532933032732717,200327
2024-02-0233033232832913,900329
2024-02-0133033132832925,500329
2024-01-3133333533033331,000333
2024-01-3033333933033730,100337
2024-01-2933333333033015,100330
2024-01-2632833332833220,800332
2024-01-253303323303325,700332
2024-01-2432833032632926,100329
2024-01-2333233332932913,000329
2024-01-2233333432633055,100330
2024-01-1934234333133248,500332
2024-01-1833534233434227,400342
2024-01-1733433833333410,400334
2024-01-1633633733233216,800332
2024-01-153353403333409,300340
2024-01-1233134032633356,300333
2024-01-1133534033233713,700337
2024-01-1034234433433426,300334
2024-01-0934834834034114,600341
2024-01-0534935034234520,500345
2024-01-0435735734334440,100344

分割・併合履歴 : [2018-09-26]1株→0.1株