1867 (株)植木組 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
2024-04-231,5511,5791,5511,56710,4001,567
2024-04-221,5681,5781,5601,5616,4001,561
2024-04-191,5621,5731,5251,57014,4001,570
2024-04-181,5521,5651,5471,5634,9001,563
2024-04-171,5681,5691,5441,55217,3001,552
2024-04-161,5971,5971,5631,56314,8001,563
2024-04-151,5921,6171,5911,6067,3001,606
2024-04-121,6241,6301,5951,5959,6001,595
2024-04-111,6301,6311,6031,6256,5001,625
2024-04-101,5711,6411,5711,63014,4001,630
2024-04-091,5621,5861,5601,5789,6001,578
2024-04-081,5851,5861,5621,5629,7001,562
2024-04-051,5901,5951,5551,56915,0001,569
2024-04-041,6141,6141,5981,6045,8001,604
2024-04-031,5771,6201,5761,6128,7001,612
2024-04-021,6101,6101,5781,57811,8001,578
2024-04-011,6551,6551,6101,61011,6001,610
2024-03-291,6501,6771,6501,6556,2001,655
2024-03-281,6501,6611,6311,65013,7001,650
2024-03-271,6971,6971,6621,66627,4001,666
2024-03-261,7091,7091,6871,6908,1001,690
2024-03-251,7171,7261,7061,72510,4001,725
2024-03-221,7271,7281,6921,71014,5001,710
2024-03-211,7141,7281,7031,72712,0001,727
2024-03-191,6961,7131,6871,71310,2001,713
2024-03-181,7021,7071,6861,69710,0001,697
2024-03-151,7011,7061,6811,69511,6001,695
2024-03-141,7011,7131,7001,7013,8001,701
2024-03-131,7361,7361,6981,7014,4001,701
2024-03-121,7161,7331,6811,7338,2001,733
2024-03-111,7481,7651,6891,71014,6001,710
2024-03-081,7131,7651,7131,75312,2001,753
2024-03-071,7611,7801,7331,74510,9001,745
2024-03-061,7261,7611,7201,75712,6001,757
2024-03-051,6871,7431,6851,72611,0001,726
2024-03-041,7351,7351,6911,69513,8001,695
2024-03-011,7381,7531,7161,7369,3001,736
2024-02-291,7211,7461,7051,7357,8001,735
2024-02-281,7431,7581,7241,7247,1001,724
2024-02-271,7431,7751,7311,7316,8001,731
2024-02-261,7711,7751,7501,75713,6001,757
2024-02-221,7941,7981,7591,7755,1001,775
2024-02-211,8231,8241,7861,7947,6001,794
2024-02-201,7981,8221,7921,81715,8001,817
2024-02-191,7341,7981,7301,79818,0001,798
2024-02-161,7341,7471,7241,7345,2001,734
2024-02-151,7141,7471,7021,73415,8001,734
2024-02-141,7471,7581,7091,71535,0001,715
2024-02-131,7791,8021,7711,77619,8001,776
2024-02-091,8001,8241,7661,76620,9001,766
2024-02-081,7641,8171,7221,80956,0001,809
2024-02-071,7381,7791,7311,75722,6001,757
2024-02-061,7301,7581,7271,73818,3001,738
2024-02-051,7311,7501,7101,74328,4001,743
2024-02-021,6781,7221,6781,71534,3001,715
2024-02-011,6871,7171,6701,68367,5001,683
2024-01-311,6071,6291,5931,62914,5001,629
2024-01-301,6271,6271,5881,59563,3001,595
2024-01-291,5861,6241,5861,61626,9001,616
2024-01-261,5591,6061,5521,58146,2001,581
2024-01-251,5551,5671,5551,5598,6001,559
2024-01-241,5561,5621,5521,55415,1001,554
2024-01-231,5691,5691,5551,55516,1001,555
2024-01-221,5541,5711,5531,56316,9001,563
2024-01-191,5551,5571,5421,55421,1001,554
2024-01-181,5581,5621,5561,55611,0001,556
2024-01-171,5661,5731,5581,56218,0001,562
2024-01-161,5671,5721,5581,56422,3001,564
2024-01-151,5641,5871,5641,56521,7001,565
2024-01-121,6041,6041,5571,56338,0001,563
2024-01-111,6181,6201,6011,60716,7001,607
2024-01-101,6291,6301,6071,61231,2001,612
2024-01-091,6401,6451,6111,62926,5001,629
2024-01-051,6491,6501,5631,62376,9001,623
2024-01-041,7741,7741,6121,619361,7001,619

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