1867 (株)植木組 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 | 1,708 | 1,715 | 1,651 | 1,690 | 21,800 | 1,690 |
| 2025-04-03 | 1,707 | 1,744 | 1,706 | 1,732 | 13,000 | 1,732 |
| 2025-04-02 | 1,769 | 1,769 | 1,737 | 1,747 | 13,700 | 1,747 |
| 2025-04-01 | 1,785 | 1,801 | 1,762 | 1,769 | 16,300 | 1,769 |
| 2025-03-31 | 1,815 | 1,815 | 1,763 | 1,777 | 20,100 | 1,777 |
| 2025-03-28 | 1,843 | 1,879 | 1,825 | 1,826 | 22,900 | 1,826 |
| 2025-03-27 | 1,898 | 1,904 | 1,882 | 1,901 | 29,000 | 1,901 |
| 2025-03-26 | 1,922 | 1,924 | 1,895 | 1,897 | 14,100 | 1,897 |
| 2025-03-25 | 1,909 | 1,920 | 1,883 | 1,920 | 14,300 | 1,920 |
| 2025-03-24 | 1,875 | 1,909 | 1,872 | 1,904 | 17,900 | 1,904 |
| 2025-03-21 | 1,885 | 1,898 | 1,851 | 1,870 | 20,600 | 1,870 |
| 2025-03-19 | 1,882 | 1,882 | 1,854 | 1,865 | 17,500 | 1,865 |
| 2025-03-18 | 1,876 | 1,885 | 1,873 | 1,882 | 11,200 | 1,882 |
| 2025-03-17 | 1,872 | 1,887 | 1,862 | 1,876 | 11,200 | 1,876 |
| 2025-03-14 | 1,877 | 1,884 | 1,865 | 1,867 | 6,800 | 1,867 |
| 2025-03-13 | 1,888 | 1,888 | 1,862 | 1,862 | 15,300 | 1,862 |
| 2025-03-12 | 1,892 | 1,907 | 1,878 | 1,888 | 20,100 | 1,888 |
| 2025-03-11 | 1,873 | 1,892 | 1,858 | 1,892 | 15,600 | 1,892 |
| 2025-03-10 | 1,868 | 1,890 | 1,860 | 1,876 | 20,800 | 1,876 |
| 2025-03-07 | 1,863 | 1,874 | 1,829 | 1,850 | 33,700 | 1,850 |
| 2025-03-06 | 1,840 | 1,874 | 1,809 | 1,874 | 184,000 | 1,874 |
| 2025-03-05 | 1,723 | 1,735 | 1,720 | 1,720 | 3,100 | 1,720 |
| 2025-03-04 | 1,740 | 1,740 | 1,722 | 1,723 | 5,000 | 1,723 |
| 2025-03-03 | 1,710 | 1,753 | 1,710 | 1,753 | 11,200 | 1,753 |
| 2025-02-28 | 1,698 | 1,711 | 1,691 | 1,694 | 10,100 | 1,694 |
| 2025-02-27 | 1,681 | 1,718 | 1,681 | 1,702 | 12,600 | 1,702 |
| 2025-02-26 | 1,691 | 1,701 | 1,670 | 1,684 | 7,700 | 1,684 |
| 2025-02-25 | 1,706 | 1,711 | 1,692 | 1,692 | 13,900 | 1,692 |
| 2025-02-21 | 1,718 | 1,730 | 1,693 | 1,706 | 7,500 | 1,706 |
| 2025-02-20 | 1,750 | 1,750 | 1,713 | 1,718 | 11,600 | 1,718 |
| 2025-02-19 | 1,736 | 1,762 | 1,732 | 1,752 | 9,900 | 1,752 |
| 2025-02-18 | 1,728 | 1,752 | 1,726 | 1,750 | 6,700 | 1,750 |
| 2025-02-17 | 1,744 | 1,769 | 1,739 | 1,743 | 7,600 | 1,743 |
| 2025-02-14 | 1,734 | 1,746 | 1,726 | 1,744 | 12,200 | 1,744 |
| 2025-02-13 | 1,774 | 1,774 | 1,750 | 1,750 | 10,300 | 1,750 |
| 2025-02-12 | 1,747 | 1,798 | 1,744 | 1,768 | 16,400 | 1,768 |
| 2025-02-10 | 1,712 | 1,758 | 1,710 | 1,727 | 27,100 | 1,727 |
| 2025-02-07 | 1,716 | 1,747 | 1,673 | 1,710 | 60,600 | 1,710 |
| 2025-02-06 | 1,650 | 1,716 | 1,650 | 1,716 | 24,800 | 1,716 |
| 2025-02-05 | 1,653 | 1,653 | 1,640 | 1,653 | 7,000 | 1,653 |
| 2025-02-04 | 1,630 | 1,660 | 1,630 | 1,653 | 10,800 | 1,653 |
| 2025-02-03 | 1,599 | 1,650 | 1,594 | 1,645 | 23,500 | 1,645 |
| 2025-01-31 | 1,571 | 1,597 | 1,566 | 1,585 | 13,100 | 1,585 |
| 2025-01-30 | 1,577 | 1,619 | 1,554 | 1,555 | 98,800 | 1,555 |
| 2025-01-29 | 1,588 | 1,599 | 1,584 | 1,587 | 10,200 | 1,587 |
| 2025-01-28 | 1,585 | 1,585 | 1,575 | 1,576 | 11,600 | 1,576 |
| 2025-01-27 | 1,585 | 1,600 | 1,582 | 1,585 | 8,900 | 1,585 |
| 2025-01-24 | 1,591 | 1,613 | 1,578 | 1,582 | 5,100 | 1,582 |
| 2025-01-23 | 1,606 | 1,626 | 1,595 | 1,595 | 4,300 | 1,595 |
| 2025-01-22 | 1,581 | 1,608 | 1,581 | 1,606 | 6,000 | 1,606 |
| 2025-01-21 | 1,566 | 1,602 | 1,559 | 1,581 | 12,200 | 1,581 |
| 2025-01-20 | 1,558 | 1,572 | 1,547 | 1,562 | 9,800 | 1,562 |
| 2025-01-17 | 1,563 | 1,563 | 1,543 | 1,546 | 18,400 | 1,546 |
| 2025-01-16 | 1,578 | 1,582 | 1,562 | 1,562 | 15,200 | 1,562 |
| 2025-01-15 | 1,585 | 1,593 | 1,575 | 1,578 | 17,200 | 1,578 |
| 2025-01-14 | 1,584 | 1,600 | 1,572 | 1,593 | 12,900 | 1,593 |
| 2025-01-10 | 1,581 | 1,600 | 1,581 | 1,584 | 7,400 | 1,584 |
| 2025-01-09 | 1,615 | 1,615 | 1,577 | 1,581 | 8,000 | 1,581 |
| 2025-01-08 | 1,625 | 1,630 | 1,611 | 1,615 | 7,100 | 1,615 |
| 2025-01-07 | 1,655 | 1,664 | 1,625 | 1,625 | 12,700 | 1,625 |
| 2025-01-06 | 1,630 | 1,660 | 1,626 | 1,646 | 12,600 | 1,646 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1983-12-26]1株→1.1株