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 |
---|---|---|---|---|---|---|
2025-02-13 | 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