1861 (株)熊谷組 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,865 | 3,910 | 3,775 | 3,860 | 181,400 | 3,860 |
| 2025-04-03 | 3,800 | 3,945 | 3,790 | 3,935 | 221,600 | 3,935 |
| 2025-04-02 | 4,020 | 4,045 | 3,945 | 3,990 | 140,000 | 3,990 |
| 2025-04-01 | 4,045 | 4,090 | 4,005 | 4,025 | 125,600 | 4,025 |
| 2025-03-31 | 4,065 | 4,070 | 3,985 | 4,030 | 222,400 | 4,030 |
| 2025-03-28 | 4,110 | 4,145 | 4,090 | 4,115 | 249,900 | 4,115 |
| 2025-03-27 | 4,150 | 4,280 | 4,150 | 4,235 | 346,000 | 4,235 |
| 2025-03-26 | 4,130 | 4,150 | 4,095 | 4,125 | 129,200 | 4,125 |
| 2025-03-25 | 4,165 | 4,190 | 4,120 | 4,120 | 182,700 | 4,120 |
| 2025-03-24 | 4,160 | 4,180 | 4,105 | 4,165 | 112,600 | 4,165 |
| 2025-03-21 | 4,160 | 4,180 | 4,125 | 4,125 | 145,800 | 4,125 |
| 2025-03-19 | 4,160 | 4,185 | 4,145 | 4,155 | 84,500 | 4,155 |
| 2025-03-18 | 4,120 | 4,160 | 4,110 | 4,145 | 118,000 | 4,145 |
| 2025-03-17 | 4,075 | 4,120 | 4,075 | 4,085 | 107,300 | 4,085 |
| 2025-03-14 | 4,085 | 4,120 | 4,050 | 4,055 | 118,900 | 4,055 |
| 2025-03-13 | 4,050 | 4,100 | 4,040 | 4,065 | 155,300 | 4,065 |
| 2025-03-12 | 3,880 | 4,125 | 3,850 | 4,030 | 327,400 | 4,030 |
| 2025-03-11 | 3,955 | 3,980 | 3,795 | 3,895 | 286,200 | 3,895 |
| 2025-03-10 | 4,135 | 4,160 | 4,000 | 4,010 | 251,700 | 4,010 |
| 2025-03-07 | 4,060 | 4,150 | 4,035 | 4,125 | 179,500 | 4,125 |
| 2025-03-06 | 4,135 | 4,160 | 4,060 | 4,060 | 184,900 | 4,060 |
| 2025-03-05 | 3,980 | 4,155 | 3,965 | 4,105 | 229,100 | 4,105 |
| 2025-03-04 | 4,010 | 4,045 | 3,990 | 3,990 | 211,300 | 3,990 |
| 2025-03-03 | 3,935 | 4,015 | 3,885 | 3,985 | 198,700 | 3,985 |
| 2025-02-28 | 3,820 | 3,870 | 3,800 | 3,835 | 177,900 | 3,835 |
| 2025-02-27 | 3,760 | 3,830 | 3,750 | 3,820 | 182,100 | 3,820 |
| 2025-02-26 | 3,800 | 3,810 | 3,760 | 3,775 | 143,900 | 3,775 |
| 2025-02-25 | 3,810 | 3,855 | 3,805 | 3,825 | 94,000 | 3,825 |
| 2025-02-21 | 3,800 | 3,870 | 3,790 | 3,850 | 177,800 | 3,850 |
| 2025-02-20 | 3,955 | 3,955 | 3,805 | 3,825 | 146,800 | 3,825 |
| 2025-02-19 | 3,925 | 4,000 | 3,925 | 3,965 | 102,500 | 3,965 |
| 2025-02-18 | 3,940 | 3,980 | 3,915 | 3,965 | 149,400 | 3,965 |
| 2025-02-17 | 4,015 | 4,085 | 3,930 | 3,935 | 262,700 | 3,935 |
| 2025-02-14 | 3,805 | 4,150 | 3,800 | 4,065 | 880,700 | 4,065 |
| 2025-02-13 | 3,910 | 3,955 | 3,880 | 3,945 | 362,300 | 3,945 |
| 2025-02-12 | 3,895 | 3,900 | 3,860 | 3,880 | 262,100 | 3,880 |
| 2025-02-10 | 3,785 | 3,870 | 3,770 | 3,860 | 207,500 | 3,860 |
| 2025-02-07 | 3,775 | 3,805 | 3,770 | 3,805 | 100,700 | 3,805 |
| 2025-02-06 | 3,790 | 3,810 | 3,765 | 3,795 | 117,900 | 3,795 |
| 2025-02-05 | 3,750 | 3,785 | 3,740 | 3,765 | 114,800 | 3,765 |
| 2025-02-04 | 3,795 | 3,815 | 3,730 | 3,755 | 148,300 | 3,755 |
| 2025-02-03 | 3,780 | 3,830 | 3,740 | 3,780 | 185,000 | 3,780 |
| 2025-01-31 | 3,815 | 3,855 | 3,780 | 3,845 | 133,200 | 3,845 |
| 2025-01-30 | 3,790 | 3,830 | 3,770 | 3,810 | 111,200 | 3,810 |
| 2025-01-29 | 3,800 | 3,805 | 3,775 | 3,805 | 119,400 | 3,805 |
| 2025-01-28 | 3,860 | 3,860 | 3,790 | 3,810 | 90,500 | 3,810 |
| 2025-01-27 | 3,830 | 3,860 | 3,825 | 3,845 | 67,800 | 3,845 |
| 2025-01-24 | 3,830 | 3,880 | 3,800 | 3,805 | 121,800 | 3,805 |
| 2025-01-23 | 3,785 | 3,835 | 3,780 | 3,815 | 113,400 | 3,815 |
| 2025-01-22 | 3,820 | 3,820 | 3,770 | 3,795 | 77,400 | 3,795 |
| 2025-01-21 | 3,775 | 3,795 | 3,745 | 3,795 | 75,300 | 3,795 |
| 2025-01-20 | 3,700 | 3,785 | 3,700 | 3,765 | 84,200 | 3,765 |
| 2025-01-17 | 3,755 | 3,775 | 3,720 | 3,740 | 81,800 | 3,740 |
| 2025-01-16 | 3,795 | 3,825 | 3,745 | 3,755 | 100,200 | 3,755 |
| 2025-01-15 | 3,785 | 3,810 | 3,760 | 3,775 | 141,000 | 3,775 |
| 2025-01-14 | 3,845 | 3,870 | 3,785 | 3,785 | 120,900 | 3,785 |
| 2025-01-10 | 3,850 | 3,875 | 3,820 | 3,845 | 110,500 | 3,845 |
| 2025-01-09 | 3,885 | 3,900 | 3,865 | 3,890 | 96,400 | 3,890 |
| 2025-01-08 | 3,950 | 3,955 | 3,895 | 3,900 | 159,500 | 3,900 |
| 2025-01-07 | 4,000 | 4,015 | 3,965 | 3,970 | 150,100 | 3,970 |
| 2025-01-06 | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 | 3,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-09-03]1株→1.495株 [2003-08-05]1株→0.2株 [2001-03-01]1株→0.5株 [1988-09-27]1株→1.06株 [1987-09-26]1株→1.06株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株