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 |
---|---|---|---|---|---|---|
2024-03-28 | 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