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
2025-02-131,7741,7741,7501,75010,3001,750
2025-02-121,7471,7981,7441,76816,4001,768
2025-02-101,7121,7581,7101,72727,1001,727
2025-02-071,7161,7471,6731,71060,6001,710
2025-02-061,6501,7161,6501,71624,8001,716
2025-02-051,6531,6531,6401,6537,0001,653
2025-02-041,6301,6601,6301,65310,8001,653
2025-02-031,5991,6501,5941,64523,5001,645
2025-01-311,5711,5971,5661,58513,1001,585
2025-01-301,5771,6191,5541,55598,8001,555
2025-01-291,5881,5991,5841,58710,2001,587
2025-01-281,5851,5851,5751,57611,6001,576
2025-01-271,5851,6001,5821,5858,9001,585
2025-01-241,5911,6131,5781,5825,1001,582
2025-01-231,6061,6261,5951,5954,3001,595
2025-01-221,5811,6081,5811,6066,0001,606
2025-01-211,5661,6021,5591,58112,2001,581
2025-01-201,5581,5721,5471,5629,8001,562
2025-01-171,5631,5631,5431,54618,4001,546
2025-01-161,5781,5821,5621,56215,2001,562
2025-01-151,5851,5931,5751,57817,2001,578
2025-01-141,5841,6001,5721,59312,9001,593
2025-01-101,5811,6001,5811,5847,4001,584
2025-01-091,6151,6151,5771,5818,0001,581
2025-01-081,6251,6301,6111,6157,1001,615
2025-01-071,6551,6641,6251,62512,7001,625
2025-01-061,6301,6601,6261,64612,6001,646

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