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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 325 | 329 | 325 | 329 | 4,800 | 329 |
| 2024-04-24 | 324 | 329 | 324 | 329 | 5,300 | 329 |
| 2024-04-23 | 322 | 323 | 322 | 323 | 4,200 | 323 |
| 2024-04-22 | 320 | 322 | 320 | 321 | 2,800 | 321 |
| 2024-04-19 | 323 | 325 | 319 | 319 | 37,600 | 319 |
| 2024-04-18 | 325 | 326 | 323 | 324 | 5,300 | 324 |
| 2024-04-17 | 326 | 326 | 323 | 324 | 6,100 | 324 |
| 2024-04-16 | 329 | 329 | 325 | 326 | 9,300 | 326 |
| 2024-04-15 | 328 | 329 | 325 | 329 | 3,800 | 329 |
| 2024-04-12 | 327 | 328 | 325 | 328 | 11,900 | 328 |
| 2024-04-11 | 325 | 327 | 325 | 325 | 6,400 | 325 |
| 2024-04-10 | 326 | 326 | 325 | 326 | 8,300 | 326 |
| 2024-04-09 | 326 | 328 | 323 | 324 | 11,200 | 324 |
| 2024-04-08 | 326 | 326 | 324 | 326 | 3,300 | 326 |
| 2024-04-05 | 325 | 326 | 325 | 326 | 2,100 | 326 |
| 2024-04-04 | 326 | 330 | 326 | 327 | 6,700 | 327 |
| 2024-04-03 | 324 | 326 | 322 | 326 | 9,300 | 326 |
| 2024-04-02 | 327 | 328 | 323 | 324 | 23,700 | 324 |
| 2024-04-01 | 324 | 329 | 324 | 326 | 9,300 | 326 |
| 2024-03-29 | 326 | 329 | 322 | 325 | 12,800 | 325 |
| 2024-03-28 | 329 | 329 | 324 | 324 | 18,000 | 324 |
| 2024-03-27 | 332 | 333 | 328 | 329 | 21,500 | 329 |
| 2024-03-26 | 330 | 330 | 327 | 330 | 7,400 | 330 |
| 2024-03-25 | 329 | 330 | 326 | 328 | 15,400 | 328 |
| 2024-03-22 | 326 | 328 | 324 | 328 | 15,700 | 328 |
| 2024-03-21 | 327 | 330 | 325 | 328 | 26,600 | 328 |
| 2024-03-19 | 321 | 328 | 321 | 324 | 17,800 | 324 |
| 2024-03-18 | 318 | 320 | 318 | 319 | 7,600 | 319 |
| 2024-03-15 | 316 | 318 | 316 | 317 | 5,000 | 317 |
| 2024-03-14 | 315 | 317 | 315 | 317 | 8,300 | 317 |
| 2024-03-13 | 315 | 316 | 315 | 316 | 13,600 | 316 |
| 2024-03-12 | 316 | 318 | 313 | 314 | 15,500 | 314 |
| 2024-03-11 | 321 | 321 | 316 | 316 | 11,500 | 316 |
| 2024-03-08 | 319 | 324 | 319 | 321 | 10,100 | 321 |
| 2024-03-07 | 318 | 322 | 318 | 320 | 5,500 | 320 |
| 2024-03-06 | 316 | 319 | 316 | 318 | 10,500 | 318 |
| 2024-03-05 | 315 | 319 | 315 | 317 | 8,500 | 317 |
| 2024-03-04 | 316 | 319 | 316 | 317 | 6,600 | 317 |
| 2024-03-01 | 320 | 320 | 310 | 317 | 44,100 | 317 |
| 2024-02-29 | 318 | 320 | 318 | 319 | 9,500 | 319 |
| 2024-02-28 | 320 | 320 | 319 | 320 | 8,600 | 320 |
| 2024-02-27 | 323 | 323 | 319 | 320 | 10,300 | 320 |
| 2024-02-26 | 321 | 321 | 318 | 321 | 14,300 | 321 |
| 2024-02-22 | 322 | 322 | 318 | 319 | 9,300 | 319 |
| 2024-02-21 | 320 | 320 | 317 | 319 | 8,000 | 319 |
| 2024-02-20 | 320 | 321 | 317 | 321 | 6,900 | 321 |
| 2024-02-19 | 319 | 321 | 318 | 320 | 10,000 | 320 |
| 2024-02-16 | 318 | 320 | 314 | 319 | 32,200 | 319 |
| 2024-02-15 | 319 | 320 | 317 | 318 | 7,900 | 318 |
| 2024-02-14 | 324 | 324 | 316 | 319 | 30,000 | 319 |
| 2024-02-13 | 322 | 323 | 321 | 322 | 11,900 | 322 |
| 2024-02-09 | 323 | 325 | 322 | 324 | 4,700 | 324 |
| 2024-02-08 | 326 | 326 | 322 | 323 | 12,200 | 323 |
| 2024-02-07 | 326 | 327 | 324 | 324 | 14,400 | 324 |
| 2024-02-06 | 326 | 328 | 326 | 328 | 8,100 | 328 |
| 2024-02-05 | 329 | 330 | 327 | 327 | 17,200 | 327 |
| 2024-02-02 | 330 | 332 | 328 | 329 | 13,900 | 329 |
| 2024-02-01 | 330 | 331 | 328 | 329 | 25,500 | 329 |
| 2024-01-31 | 333 | 335 | 330 | 333 | 31,000 | 333 |
| 2024-01-30 | 333 | 339 | 330 | 337 | 30,100 | 337 |
| 2024-01-29 | 333 | 333 | 330 | 330 | 15,100 | 330 |
| 2024-01-26 | 328 | 333 | 328 | 332 | 20,800 | 332 |
| 2024-01-25 | 330 | 332 | 330 | 332 | 5,700 | 332 |
| 2024-01-24 | 328 | 330 | 326 | 329 | 26,100 | 329 |
| 2024-01-23 | 332 | 333 | 329 | 329 | 13,000 | 329 |
| 2024-01-22 | 333 | 334 | 326 | 330 | 55,100 | 330 |
| 2024-01-19 | 342 | 343 | 331 | 332 | 48,500 | 332 |
| 2024-01-18 | 335 | 342 | 334 | 342 | 27,400 | 342 |
| 2024-01-17 | 334 | 338 | 333 | 334 | 10,400 | 334 |
| 2024-01-16 | 336 | 337 | 332 | 332 | 16,800 | 332 |
| 2024-01-15 | 335 | 340 | 333 | 340 | 9,300 | 340 |
| 2024-01-12 | 331 | 340 | 326 | 333 | 56,300 | 333 |
| 2024-01-11 | 335 | 340 | 332 | 337 | 13,700 | 337 |
| 2024-01-10 | 342 | 344 | 334 | 334 | 26,300 | 334 |
| 2024-01-09 | 348 | 348 | 340 | 341 | 14,600 | 341 |
| 2024-01-05 | 349 | 350 | 342 | 345 | 20,500 | 345 |
| 2024-01-04 | 357 | 357 | 343 | 344 | 40,100 | 344 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
