1867 (株)植木組 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,3121,3181,2791,29118,9001,291
2023-02-021,3261,3341,3181,3186,8001,318
2023-02-011,3361,3401,3191,3263,5001,326
2023-01-311,3291,3371,3281,3327,3001,332
2023-01-301,3281,3311,3141,33035,5001,330
2023-01-271,3131,3211,3031,3218,2001,321
2023-01-261,3151,3151,3011,3137,2001,313
2023-01-251,3141,3191,2821,31512,5001,315
2023-01-241,3181,3201,3081,3149,5001,314
2023-01-231,2971,3091,2971,3098,3001,309
2023-01-201,2881,3141,2881,2957,4001,295
2023-01-191,2901,2951,2791,27913,5001,279
2023-01-181,2981,3181,2781,28711,0001,287
2023-01-171,2851,2921,2781,2929,9001,292
2023-01-161,2821,2831,2721,27510,4001,275
2023-01-131,2801,2931,2761,27612,0001,276
2023-01-121,3251,3251,2751,28023,4001,280
2023-01-111,3161,3341,3161,3256,2001,325
2023-01-101,3091,3281,3081,3169,2001,316
2023-01-061,2811,3021,2811,3022,5001,302
2023-01-051,2991,3001,2811,2816,8001,281
2023-01-041,3031,3061,2961,2995,0001,299

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