1861 (株)熊谷組 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 | 4,085 | 4,130 | 4,065 | 4,070 | 67,000 | 4,070 |
| 2024-04-24 | 4,095 | 4,175 | 4,095 | 4,130 | 127,900 | 4,130 |
| 2024-04-23 | 4,080 | 4,100 | 4,060 | 4,090 | 66,200 | 4,090 |
| 2024-04-22 | 4,035 | 4,080 | 4,030 | 4,065 | 72,900 | 4,065 |
| 2024-04-19 | 4,060 | 4,075 | 3,950 | 4,015 | 102,300 | 4,015 |
| 2024-04-18 | 4,040 | 4,095 | 4,040 | 4,065 | 78,300 | 4,065 |
| 2024-04-17 | 4,115 | 4,115 | 4,030 | 4,070 | 87,800 | 4,070 |
| 2024-04-16 | 4,145 | 4,205 | 4,065 | 4,120 | 120,900 | 4,120 |
| 2024-04-15 | 4,230 | 4,260 | 4,175 | 4,250 | 118,100 | 4,250 |
| 2024-04-12 | 4,245 | 4,265 | 4,210 | 4,230 | 63,200 | 4,230 |
| 2024-04-11 | 4,230 | 4,240 | 4,170 | 4,240 | 73,400 | 4,240 |
| 2024-04-10 | 4,185 | 4,250 | 4,185 | 4,230 | 86,500 | 4,230 |
| 2024-04-09 | 4,175 | 4,195 | 4,155 | 4,185 | 58,700 | 4,185 |
| 2024-04-08 | 4,190 | 4,195 | 4,145 | 4,170 | 64,700 | 4,170 |
| 2024-04-05 | 4,150 | 4,165 | 4,080 | 4,165 | 100,200 | 4,165 |
| 2024-04-04 | 4,185 | 4,250 | 4,150 | 4,205 | 155,600 | 4,205 |
| 2024-04-03 | 4,075 | 4,175 | 4,070 | 4,150 | 249,600 | 4,150 |
| 2024-04-02 | 4,125 | 4,125 | 4,070 | 4,075 | 104,100 | 4,075 |
| 2024-04-01 | 4,200 | 4,205 | 4,105 | 4,125 | 91,900 | 4,125 |
| 2024-03-29 | 4,120 | 4,195 | 4,120 | 4,175 | 103,900 | 4,175 |
| 2024-03-28 | 4,115 | 4,165 | 4,070 | 4,115 | 203,100 | 4,115 |
| 2024-03-27 | 4,290 | 4,320 | 4,235 | 4,280 | 221,800 | 4,280 |
| 2024-03-26 | 4,260 | 4,275 | 4,225 | 4,255 | 138,000 | 4,255 |
| 2024-03-25 | 4,300 | 4,310 | 4,270 | 4,270 | 121,100 | 4,270 |
| 2024-03-22 | 4,355 | 4,365 | 4,270 | 4,285 | 189,700 | 4,285 |
| 2024-03-21 | 4,275 | 4,315 | 4,240 | 4,315 | 200,500 | 4,315 |
| 2024-03-19 | 4,255 | 4,340 | 4,210 | 4,265 | 423,400 | 4,265 |
| 2024-03-18 | 4,120 | 4,135 | 4,045 | 4,045 | 133,300 | 4,045 |
| 2024-03-15 | 4,050 | 4,090 | 3,995 | 4,080 | 687,700 | 4,080 |
| 2024-03-14 | 4,015 | 4,070 | 4,000 | 4,060 | 101,000 | 4,060 |
| 2024-03-13 | 4,000 | 4,045 | 3,940 | 3,970 | 114,100 | 3,970 |
| 2024-03-12 | 4,010 | 4,060 | 3,985 | 4,020 | 108,500 | 4,020 |
| 2024-03-11 | 4,100 | 4,100 | 4,010 | 4,050 | 217,500 | 4,050 |
| 2024-03-08 | 3,925 | 4,120 | 3,925 | 4,100 | 285,400 | 4,100 |
| 2024-03-07 | 3,925 | 3,970 | 3,890 | 3,945 | 136,300 | 3,945 |
| 2024-03-06 | 3,930 | 3,965 | 3,905 | 3,935 | 166,000 | 3,935 |
| 2024-03-05 | 3,880 | 3,920 | 3,850 | 3,890 | 123,800 | 3,890 |
| 2024-03-04 | 3,880 | 3,885 | 3,825 | 3,860 | 212,900 | 3,860 |
| 2024-03-01 | 3,895 | 3,940 | 3,895 | 3,915 | 162,000 | 3,915 |
| 2024-02-29 | 3,885 | 4,005 | 3,870 | 3,955 | 334,800 | 3,955 |
| 2024-02-28 | 3,825 | 3,895 | 3,815 | 3,835 | 155,300 | 3,835 |
| 2024-02-27 | 3,815 | 3,855 | 3,805 | 3,810 | 134,400 | 3,810 |
| 2024-02-26 | 3,800 | 3,815 | 3,765 | 3,810 | 148,100 | 3,810 |
| 2024-02-22 | 3,800 | 3,800 | 3,740 | 3,770 | 208,000 | 3,770 |
| 2024-02-21 | 3,870 | 3,875 | 3,780 | 3,805 | 130,300 | 3,805 |
| 2024-02-20 | 3,880 | 3,905 | 3,835 | 3,845 | 86,600 | 3,845 |
| 2024-02-19 | 3,795 | 3,890 | 3,795 | 3,865 | 83,600 | 3,865 |
| 2024-02-16 | 3,825 | 3,845 | 3,770 | 3,790 | 190,400 | 3,790 |
| 2024-02-15 | 3,925 | 3,970 | 3,830 | 3,830 | 130,800 | 3,830 |
| 2024-02-14 | 3,970 | 3,980 | 3,830 | 3,925 | 370,200 | 3,925 |
| 2024-02-13 | 3,830 | 3,845 | 3,775 | 3,830 | 170,800 | 3,830 |
| 2024-02-09 | 3,865 | 3,910 | 3,825 | 3,855 | 153,800 | 3,855 |
| 2024-02-08 | 3,970 | 3,970 | 3,860 | 3,865 | 162,800 | 3,865 |
| 2024-02-07 | 3,915 | 3,960 | 3,895 | 3,940 | 133,200 | 3,940 |
| 2024-02-06 | 3,840 | 3,940 | 3,835 | 3,910 | 122,300 | 3,910 |
| 2024-02-05 | 3,835 | 3,875 | 3,815 | 3,860 | 118,800 | 3,860 |
| 2024-02-02 | 3,790 | 3,810 | 3,745 | 3,785 | 138,300 | 3,785 |
| 2024-02-01 | 3,820 | 3,840 | 3,780 | 3,820 | 105,300 | 3,820 |
| 2024-01-31 | 3,795 | 3,850 | 3,775 | 3,845 | 109,500 | 3,845 |
| 2024-01-30 | 3,745 | 3,830 | 3,745 | 3,820 | 190,800 | 3,820 |
| 2024-01-29 | 3,710 | 3,760 | 3,710 | 3,725 | 82,000 | 3,725 |
| 2024-01-26 | 3,715 | 3,725 | 3,675 | 3,695 | 103,300 | 3,695 |
| 2024-01-25 | 3,715 | 3,730 | 3,705 | 3,715 | 81,100 | 3,715 |
| 2024-01-24 | 3,725 | 3,730 | 3,695 | 3,705 | 123,800 | 3,705 |
| 2024-01-23 | 3,785 | 3,800 | 3,750 | 3,750 | 73,300 | 3,750 |
| 2024-01-22 | 3,780 | 3,795 | 3,760 | 3,790 | 100,200 | 3,790 |
| 2024-01-19 | 3,760 | 3,790 | 3,730 | 3,775 | 118,600 | 3,775 |
| 2024-01-18 | 3,715 | 3,755 | 3,715 | 3,730 | 73,700 | 3,730 |
| 2024-01-17 | 3,715 | 3,775 | 3,710 | 3,715 | 116,200 | 3,715 |
| 2024-01-16 | 3,710 | 3,720 | 3,690 | 3,690 | 67,900 | 3,690 |
| 2024-01-15 | 3,710 | 3,760 | 3,710 | 3,730 | 95,200 | 3,730 |
| 2024-01-12 | 3,715 | 3,730 | 3,685 | 3,730 | 95,500 | 3,730 |
| 2024-01-11 | 3,760 | 3,760 | 3,695 | 3,695 | 123,800 | 3,695 |
| 2024-01-10 | 3,705 | 3,750 | 3,680 | 3,735 | 119,100 | 3,735 |
| 2024-01-09 | 3,665 | 3,710 | 3,660 | 3,705 | 86,600 | 3,705 |
| 2024-01-05 | 3,700 | 3,700 | 3,655 | 3,660 | 80,500 | 3,660 |
| 2024-01-04 | 3,700 | 3,710 | 3,635 | 3,665 | 213,600 | 3,665 |
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
