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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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