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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,654 | 1,669 | 1,642 | 1,658 | 5,800 | 1,658 |
| 2024-07-25 | 1,649 | 1,668 | 1,635 | 1,653 | 15,600 | 1,653 |
| 2024-07-24 | 1,645 | 1,667 | 1,642 | 1,649 | 9,300 | 1,649 |
| 2024-07-23 | 1,643 | 1,669 | 1,636 | 1,666 | 12,000 | 1,666 |
| 2024-07-22 | 1,647 | 1,647 | 1,634 | 1,647 | 8,200 | 1,647 |
| 2024-07-19 | 1,660 | 1,660 | 1,640 | 1,647 | 4,700 | 1,647 |
| 2024-07-18 | 1,647 | 1,659 | 1,647 | 1,654 | 4,700 | 1,654 |
| 2024-07-17 | 1,640 | 1,658 | 1,640 | 1,647 | 3,800 | 1,647 |
| 2024-07-16 | 1,657 | 1,657 | 1,631 | 1,633 | 6,800 | 1,633 |
| 2024-07-12 | 1,632 | 1,658 | 1,627 | 1,627 | 6,500 | 1,627 |
| 2024-07-11 | 1,625 | 1,660 | 1,625 | 1,643 | 8,200 | 1,643 |
| 2024-07-10 | 1,635 | 1,645 | 1,625 | 1,625 | 10,800 | 1,625 |
| 2024-07-09 | 1,655 | 1,657 | 1,633 | 1,639 | 10,300 | 1,639 |
| 2024-07-08 | 1,656 | 1,676 | 1,655 | 1,659 | 9,300 | 1,659 |
| 2024-07-05 | 1,692 | 1,692 | 1,651 | 1,654 | 9,800 | 1,654 |
| 2024-07-04 | 1,695 | 1,696 | 1,683 | 1,689 | 5,500 | 1,689 |
| 2024-07-03 | 1,709 | 1,709 | 1,695 | 1,695 | 8,100 | 1,695 |
| 2024-07-02 | 1,710 | 1,718 | 1,709 | 1,709 | 7,500 | 1,709 |
| 2024-07-01 | 1,699 | 1,714 | 1,698 | 1,709 | 6,700 | 1,709 |
| 2024-06-28 | 1,702 | 1,702 | 1,689 | 1,689 | 2,700 | 1,689 |
| 2024-06-27 | 1,714 | 1,717 | 1,689 | 1,689 | 5,500 | 1,689 |
| 2024-06-26 | 1,718 | 1,718 | 1,703 | 1,710 | 6,500 | 1,710 |
| 2024-06-25 | 1,693 | 1,718 | 1,693 | 1,709 | 9,800 | 1,709 |
| 2024-06-24 | 1,675 | 1,705 | 1,675 | 1,693 | 6,400 | 1,693 |
| 2024-06-21 | 1,670 | 1,674 | 1,661 | 1,673 | 4,900 | 1,673 |
| 2024-06-20 | 1,649 | 1,673 | 1,646 | 1,670 | 3,100 | 1,670 |
| 2024-06-19 | 1,625 | 1,648 | 1,625 | 1,647 | 3,400 | 1,647 |
| 2024-06-18 | 1,617 | 1,638 | 1,617 | 1,624 | 2,200 | 1,624 |
| 2024-06-17 | 1,647 | 1,657 | 1,606 | 1,614 | 20,700 | 1,614 |
| 2024-06-14 | 1,595 | 1,647 | 1,595 | 1,647 | 11,000 | 1,647 |
| 2024-06-13 | 1,628 | 1,629 | 1,585 | 1,592 | 22,700 | 1,592 |
| 2024-06-12 | 1,617 | 1,621 | 1,611 | 1,620 | 4,400 | 1,620 |
| 2024-06-11 | 1,635 | 1,640 | 1,617 | 1,617 | 6,600 | 1,617 |
| 2024-06-10 | 1,649 | 1,649 | 1,632 | 1,633 | 4,900 | 1,633 |
| 2024-06-07 | 1,649 | 1,649 | 1,633 | 1,643 | 3,700 | 1,643 |
| 2024-06-06 | 1,626 | 1,632 | 1,626 | 1,632 | 1,800 | 1,632 |
| 2024-06-05 | 1,638 | 1,640 | 1,620 | 1,628 | 8,300 | 1,628 |
| 2024-06-04 | 1,644 | 1,651 | 1,631 | 1,635 | 5,600 | 1,635 |
| 2024-06-03 | 1,653 | 1,669 | 1,640 | 1,644 | 14,300 | 1,644 |
| 2024-05-31 | 1,632 | 1,656 | 1,622 | 1,653 | 15,100 | 1,653 |
| 2024-05-30 | 1,626 | 1,631 | 1,620 | 1,621 | 6,000 | 1,621 |
| 2024-05-29 | 1,667 | 1,670 | 1,638 | 1,638 | 7,800 | 1,638 |
| 2024-05-28 | 1,650 | 1,677 | 1,650 | 1,664 | 5,200 | 1,664 |
| 2024-05-27 | 1,657 | 1,657 | 1,643 | 1,648 | 7,400 | 1,648 |
| 2024-05-24 | 1,661 | 1,675 | 1,649 | 1,650 | 6,000 | 1,650 |
| 2024-05-23 | 1,678 | 1,678 | 1,642 | 1,657 | 5,300 | 1,657 |
| 2024-05-22 | 1,667 | 1,677 | 1,655 | 1,668 | 10,400 | 1,668 |
| 2024-05-21 | 1,675 | 1,677 | 1,650 | 1,651 | 7,900 | 1,651 |
| 2024-05-20 | 1,660 | 1,676 | 1,660 | 1,675 | 14,500 | 1,675 |
| 2024-05-17 | 1,674 | 1,677 | 1,651 | 1,660 | 9,000 | 1,660 |
| 2024-05-16 | 1,694 | 1,694 | 1,661 | 1,674 | 5,900 | 1,674 |
| 2024-05-15 | 1,696 | 1,696 | 1,676 | 1,690 | 3,800 | 1,690 |
| 2024-05-14 | 1,710 | 1,719 | 1,677 | 1,696 | 9,300 | 1,696 |
| 2024-05-13 | 1,681 | 1,740 | 1,679 | 1,722 | 21,000 | 1,722 |
| 2024-05-10 | 1,740 | 1,745 | 1,678 | 1,678 | 26,000 | 1,678 |
| 2024-05-09 | 1,715 | 1,735 | 1,710 | 1,735 | 8,000 | 1,735 |
| 2024-05-08 | 1,729 | 1,734 | 1,701 | 1,718 | 6,000 | 1,718 |
| 2024-05-07 | 1,701 | 1,734 | 1,701 | 1,734 | 16,200 | 1,734 |
| 2024-05-02 | 1,673 | 1,698 | 1,672 | 1,698 | 6,000 | 1,698 |
| 2024-05-01 | 1,649 | 1,687 | 1,641 | 1,685 | 8,800 | 1,685 |
| 2024-04-30 | 1,656 | 1,672 | 1,635 | 1,659 | 28,800 | 1,659 |
| 2024-04-26 | 1,579 | 1,703 | 1,560 | 1,626 | 126,900 | 1,626 |
| 2024-04-25 | 1,602 | 1,607 | 1,561 | 1,579 | 11,100 | 1,579 |
| 2024-04-24 | 1,575 | 1,607 | 1,564 | 1,602 | 9,700 | 1,602 |
| 2024-04-23 | 1,551 | 1,579 | 1,551 | 1,567 | 10,400 | 1,567 |
| 2024-04-22 | 1,568 | 1,578 | 1,560 | 1,561 | 6,400 | 1,561 |
| 2024-04-19 | 1,562 | 1,573 | 1,525 | 1,570 | 14,400 | 1,570 |
| 2024-04-18 | 1,552 | 1,565 | 1,547 | 1,563 | 4,900 | 1,563 |
| 2024-04-17 | 1,568 | 1,569 | 1,544 | 1,552 | 17,300 | 1,552 |
| 2024-04-16 | 1,597 | 1,597 | 1,563 | 1,563 | 14,800 | 1,563 |
| 2024-04-15 | 1,592 | 1,617 | 1,591 | 1,606 | 7,300 | 1,606 |
| 2024-04-12 | 1,624 | 1,630 | 1,595 | 1,595 | 9,600 | 1,595 |
| 2024-04-11 | 1,630 | 1,631 | 1,603 | 1,625 | 6,500 | 1,625 |
| 2024-04-10 | 1,571 | 1,641 | 1,571 | 1,630 | 14,400 | 1,630 |
| 2024-04-09 | 1,562 | 1,586 | 1,560 | 1,578 | 9,600 | 1,578 |
| 2024-04-08 | 1,585 | 1,586 | 1,562 | 1,562 | 9,700 | 1,562 |
| 2024-04-05 | 1,590 | 1,595 | 1,555 | 1,569 | 15,000 | 1,569 |
| 2024-04-04 | 1,614 | 1,614 | 1,598 | 1,604 | 5,800 | 1,604 |
| 2024-04-03 | 1,577 | 1,620 | 1,576 | 1,612 | 8,700 | 1,612 |
| 2024-04-02 | 1,610 | 1,610 | 1,578 | 1,578 | 11,800 | 1,578 |
| 2024-04-01 | 1,655 | 1,655 | 1,610 | 1,610 | 11,600 | 1,610 |
| 2024-03-29 | 1,650 | 1,677 | 1,650 | 1,655 | 6,200 | 1,655 |
| 2024-03-28 | 1,650 | 1,661 | 1,631 | 1,650 | 13,700 | 1,650 |
| 2024-03-27 | 1,697 | 1,697 | 1,662 | 1,666 | 27,400 | 1,666 |
| 2024-03-26 | 1,709 | 1,709 | 1,687 | 1,690 | 8,100 | 1,690 |
| 2024-03-25 | 1,717 | 1,726 | 1,706 | 1,725 | 10,400 | 1,725 |
| 2024-03-22 | 1,727 | 1,728 | 1,692 | 1,710 | 14,500 | 1,710 |
| 2024-03-21 | 1,714 | 1,728 | 1,703 | 1,727 | 12,000 | 1,727 |
| 2024-03-19 | 1,696 | 1,713 | 1,687 | 1,713 | 10,200 | 1,713 |
| 2024-03-18 | 1,702 | 1,707 | 1,686 | 1,697 | 10,000 | 1,697 |
| 2024-03-15 | 1,701 | 1,706 | 1,681 | 1,695 | 11,600 | 1,695 |
| 2024-03-14 | 1,701 | 1,713 | 1,700 | 1,701 | 3,800 | 1,701 |
| 2024-03-13 | 1,736 | 1,736 | 1,698 | 1,701 | 4,400 | 1,701 |
| 2024-03-12 | 1,716 | 1,733 | 1,681 | 1,733 | 8,200 | 1,733 |
| 2024-03-11 | 1,748 | 1,765 | 1,689 | 1,710 | 14,600 | 1,710 |
| 2024-03-08 | 1,713 | 1,765 | 1,713 | 1,753 | 12,200 | 1,753 |
| 2024-03-07 | 1,761 | 1,780 | 1,733 | 1,745 | 10,900 | 1,745 |
| 2024-03-06 | 1,726 | 1,761 | 1,720 | 1,757 | 12,600 | 1,757 |
| 2024-03-05 | 1,687 | 1,743 | 1,685 | 1,726 | 11,000 | 1,726 |
| 2024-03-04 | 1,735 | 1,735 | 1,691 | 1,695 | 13,800 | 1,695 |
| 2024-03-01 | 1,738 | 1,753 | 1,716 | 1,736 | 9,300 | 1,736 |
| 2024-02-29 | 1,721 | 1,746 | 1,705 | 1,735 | 7,800 | 1,735 |
| 2024-02-28 | 1,743 | 1,758 | 1,724 | 1,724 | 7,100 | 1,724 |
| 2024-02-27 | 1,743 | 1,775 | 1,731 | 1,731 | 6,800 | 1,731 |
| 2024-02-26 | 1,771 | 1,775 | 1,750 | 1,757 | 13,600 | 1,757 |
| 2024-02-22 | 1,794 | 1,798 | 1,759 | 1,775 | 5,100 | 1,775 |
| 2024-02-21 | 1,823 | 1,824 | 1,786 | 1,794 | 7,600 | 1,794 |
| 2024-02-20 | 1,798 | 1,822 | 1,792 | 1,817 | 15,800 | 1,817 |
| 2024-02-19 | 1,734 | 1,798 | 1,730 | 1,798 | 18,000 | 1,798 |
| 2024-02-16 | 1,734 | 1,747 | 1,724 | 1,734 | 5,200 | 1,734 |
| 2024-02-15 | 1,714 | 1,747 | 1,702 | 1,734 | 15,800 | 1,734 |
| 2024-02-14 | 1,747 | 1,758 | 1,709 | 1,715 | 35,000 | 1,715 |
| 2024-02-13 | 1,779 | 1,802 | 1,771 | 1,776 | 19,800 | 1,776 |
| 2024-02-09 | 1,800 | 1,824 | 1,766 | 1,766 | 20,900 | 1,766 |
| 2024-02-08 | 1,764 | 1,817 | 1,722 | 1,809 | 56,000 | 1,809 |
| 2024-02-07 | 1,738 | 1,779 | 1,731 | 1,757 | 22,600 | 1,757 |
| 2024-02-06 | 1,730 | 1,758 | 1,727 | 1,738 | 18,300 | 1,738 |
| 2024-02-05 | 1,731 | 1,750 | 1,710 | 1,743 | 28,400 | 1,743 |
| 2024-02-02 | 1,678 | 1,722 | 1,678 | 1,715 | 34,300 | 1,715 |
| 2024-02-01 | 1,687 | 1,717 | 1,670 | 1,683 | 67,500 | 1,683 |
| 2024-01-31 | 1,607 | 1,629 | 1,593 | 1,629 | 14,500 | 1,629 |
| 2024-01-30 | 1,627 | 1,627 | 1,588 | 1,595 | 63,300 | 1,595 |
| 2024-01-29 | 1,586 | 1,624 | 1,586 | 1,616 | 26,900 | 1,616 |
| 2024-01-26 | 1,559 | 1,606 | 1,552 | 1,581 | 46,200 | 1,581 |
| 2024-01-25 | 1,555 | 1,567 | 1,555 | 1,559 | 8,600 | 1,559 |
| 2024-01-24 | 1,556 | 1,562 | 1,552 | 1,554 | 15,100 | 1,554 |
| 2024-01-23 | 1,569 | 1,569 | 1,555 | 1,555 | 16,100 | 1,555 |
| 2024-01-22 | 1,554 | 1,571 | 1,553 | 1,563 | 16,900 | 1,563 |
| 2024-01-19 | 1,555 | 1,557 | 1,542 | 1,554 | 21,100 | 1,554 |
| 2024-01-18 | 1,558 | 1,562 | 1,556 | 1,556 | 11,000 | 1,556 |
| 2024-01-17 | 1,566 | 1,573 | 1,558 | 1,562 | 18,000 | 1,562 |
| 2024-01-16 | 1,567 | 1,572 | 1,558 | 1,564 | 22,300 | 1,564 |
| 2024-01-15 | 1,564 | 1,587 | 1,564 | 1,565 | 21,700 | 1,565 |
| 2024-01-12 | 1,604 | 1,604 | 1,557 | 1,563 | 38,000 | 1,563 |
| 2024-01-11 | 1,618 | 1,620 | 1,601 | 1,607 | 16,700 | 1,607 |
| 2024-01-10 | 1,629 | 1,630 | 1,607 | 1,612 | 31,200 | 1,612 |
| 2024-01-09 | 1,640 | 1,645 | 1,611 | 1,629 | 26,500 | 1,629 |
| 2024-01-05 | 1,649 | 1,650 | 1,563 | 1,623 | 76,900 | 1,623 |
| 2024-01-04 | 1,774 | 1,774 | 1,612 | 1,619 | 361,700 | 1,619 |
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
