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
2024-11-111,5771,5821,5681,5757,5001,575
2024-11-081,5321,5571,5321,5528,6001,552
2024-11-071,5161,5311,5061,5315,2001,531
2024-11-061,5061,5101,5011,5023,5001,502
2024-11-051,5101,5101,4981,4986,5001,498
2024-11-011,5031,5141,4991,4993,3001,499
2024-10-311,4771,5081,4721,5057,8001,505
2024-10-301,4991,5121,4701,47746,3001,477
2024-10-291,4791,5111,4781,50310,1001,503
2024-10-281,4691,4811,4691,48111,7001,481
2024-10-251,4731,4781,4651,46914,5001,469
2024-10-241,4901,4921,4701,47218,0001,472
2024-10-231,5051,5171,4901,49014,3001,490
2024-10-221,5191,5191,5011,5058,1001,505
2024-10-211,5211,5221,5171,5174,5001,517
2024-10-181,5461,5461,5211,5244,9001,524
2024-10-171,5381,5411,5331,5356,8001,535
2024-10-161,5391,5531,5361,5435,3001,543
2024-10-151,5411,5551,5371,5445,8001,544
2024-10-111,5251,5421,5241,5416,7001,541
2024-10-101,5491,5501,5021,52528,3001,525
2024-10-091,5761,5811,5401,54828,3001,548
2024-10-081,5861,5921,5681,5768,5001,576
2024-10-071,5971,5981,5851,5884,0001,588
2024-10-041,5931,5951,5891,5912,5001,591
2024-10-031,5851,5961,5851,5884,4001,588
2024-10-021,5901,5921,5831,5836,0001,583
2024-10-011,5791,6111,5711,5908,3001,590
2024-09-301,5601,5841,5551,57412,0001,574
2024-09-271,6251,6281,5841,58426,7001,584
2024-09-261,6421,6531,6351,65349,5001,653
2024-09-251,6431,6491,6271,63917,6001,639
2024-09-241,6411,6581,6361,64319,2001,643
2024-09-201,6281,6381,6201,63111,9001,631
2024-09-191,6391,6411,6231,62313,3001,623
2024-09-181,6291,6341,6211,6337,8001,633
2024-09-171,6071,6281,6071,61910,1001,619
2024-09-131,6021,6181,6021,6064,8001,606
2024-09-121,6001,6261,6001,6098,2001,609
2024-09-111,6001,6161,5841,5959,0001,595
2024-09-101,6181,6231,6021,6157,0001,615
2024-09-091,5941,6181,5801,61812,8001,618
2024-09-061,6161,6161,5941,6076,1001,607
2024-09-051,6031,6271,5981,60211,6001,602
2024-09-041,6191,6191,5951,60815,8001,608
2024-09-031,6111,6301,6101,6216,5001,621
2024-09-021,6211,6231,6101,6114,6001,611
2024-08-301,6181,6231,6091,6214,1001,621
2024-08-291,6161,6271,6021,6058,8001,605
2024-08-281,6141,6141,6041,6133,0001,613
2024-08-271,5991,6151,5951,6146,0001,614
2024-08-261,5841,5931,5751,59110,1001,591
2024-08-231,5831,5901,5811,5845,2001,584
2024-08-221,5961,6051,5821,5837,3001,583
2024-08-211,6021,6101,5931,5965,0001,596
2024-08-201,6091,6161,6031,6105,0001,610
2024-08-191,6031,6111,5991,6003,0001,600
2024-08-161,6301,6311,6021,6029,0001,602
2024-08-151,5921,6161,5901,6164,1001,616
2024-08-141,6101,6221,5971,5975,9001,597
2024-08-131,5751,6031,5741,6035,9001,603
2024-08-091,5521,5731,5391,56711,0001,567
2024-08-081,4881,5481,4841,51311,8001,513
2024-08-071,4991,5621,4821,48824,4001,488
2024-08-061,4581,5701,4581,50117,6001,501
2024-08-051,5231,5231,4001,42840,0001,428
2024-08-021,6021,6101,5591,55924,6001,559
2024-08-011,6601,6601,6131,6259,4001,625
2024-07-311,6311,6661,6211,6667,8001,666
2024-07-301,6511,6581,6291,62947,5001,629
2024-07-291,6581,6641,6501,6647,5001,664
2024-07-261,6541,6691,6421,6585,8001,658
2024-07-251,6491,6681,6351,65315,6001,653
2024-07-241,6451,6671,6421,6499,3001,649
2024-07-231,6431,6691,6361,66612,0001,666
2024-07-221,6471,6471,6341,6478,2001,647
2024-07-191,6601,6601,6401,6474,7001,647
2024-07-181,6471,6591,6471,6544,7001,654
2024-07-171,6401,6581,6401,6473,8001,647
2024-07-161,6571,6571,6311,6336,8001,633
2024-07-121,6321,6581,6271,6276,5001,627
2024-07-111,6251,6601,6251,6438,2001,643
2024-07-101,6351,6451,6251,62510,8001,625
2024-07-091,6551,6571,6331,63910,3001,639
2024-07-081,6561,6761,6551,6599,3001,659
2024-07-051,6921,6921,6511,6549,8001,654
2024-07-041,6951,6961,6831,6895,5001,689
2024-07-031,7091,7091,6951,6958,1001,695
2024-07-021,7101,7181,7091,7097,5001,709
2024-07-011,6991,7141,6981,7096,7001,709
2024-06-281,7021,7021,6891,6892,7001,689
2024-06-271,7141,7171,6891,6895,5001,689
2024-06-261,7181,7181,7031,7106,5001,710
2024-06-251,6931,7181,6931,7099,8001,709
2024-06-241,6751,7051,6751,6936,4001,693
2024-06-211,6701,6741,6611,6734,9001,673
2024-06-201,6491,6731,6461,6703,1001,670
2024-06-191,6251,6481,6251,6473,4001,647
2024-06-181,6171,6381,6171,6242,2001,624
2024-06-171,6471,6571,6061,61420,7001,614
2024-06-141,5951,6471,5951,64711,0001,647
2024-06-131,6281,6291,5851,59222,7001,592
2024-06-121,6171,6211,6111,6204,4001,620
2024-06-111,6351,6401,6171,6176,6001,617
2024-06-101,6491,6491,6321,6334,9001,633
2024-06-071,6491,6491,6331,6433,7001,643
2024-06-061,6261,6321,6261,6321,8001,632
2024-06-051,6381,6401,6201,6288,3001,628
2024-06-041,6441,6511,6311,6355,6001,635
2024-06-031,6531,6691,6401,64414,3001,644
2024-05-311,6321,6561,6221,65315,1001,653
2024-05-301,6261,6311,6201,6216,0001,621
2024-05-291,6671,6701,6381,6387,8001,638
2024-05-281,6501,6771,6501,6645,2001,664
2024-05-271,6571,6571,6431,6487,4001,648
2024-05-241,6611,6751,6491,6506,0001,650
2024-05-231,6781,6781,6421,6575,3001,657
2024-05-221,6671,6771,6551,66810,4001,668
2024-05-211,6751,6771,6501,6517,9001,651
2024-05-201,6601,6761,6601,67514,5001,675
2024-05-171,6741,6771,6511,6609,0001,660
2024-05-161,6941,6941,6611,6745,9001,674
2024-05-151,6961,6961,6761,6903,8001,690
2024-05-141,7101,7191,6771,6969,3001,696
2024-05-131,6811,7401,6791,72221,0001,722
2024-05-101,7401,7451,6781,67826,0001,678
2024-05-091,7151,7351,7101,7358,0001,735
2024-05-081,7291,7341,7011,7186,0001,718
2024-05-071,7011,7341,7011,73416,2001,734
2024-05-021,6731,6981,6721,6986,0001,698
2024-05-011,6491,6871,6411,6858,8001,685
2024-04-301,6561,6721,6351,65928,8001,659
2024-04-261,5791,7031,5601,626126,9001,626
2024-04-251,6021,6071,5611,57911,1001,579
2024-04-241,5751,6071,5641,6029,7001,602
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