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
2023-05-261,2981,3021,2841,28410,5001,284
2023-05-251,3071,3081,2961,29611,1001,296
2023-05-241,2981,3111,2981,3073,3001,307
2023-05-231,3221,3261,2971,29913,5001,299
2023-05-221,3261,3301,3181,3186,9001,318
2023-05-191,3301,3311,3241,3264,3001,326
2023-05-181,3261,3341,3201,3345,8001,334
2023-05-171,3241,3391,3221,3256,6001,325
2023-05-161,3421,3441,3221,3224,9001,322
2023-05-151,3471,3531,3421,3452,4001,345
2023-05-121,3511,3511,3391,3475,7001,347
2023-05-111,3441,3611,3401,34413,6001,344
2023-05-101,3531,3601,3421,3449,6001,344
2023-05-091,3611,3711,3481,35416,2001,354
2023-05-081,3661,3661,3511,3582,2001,358
2023-05-021,3361,3521,3261,3485,4001,348
2023-05-011,3311,3431,3171,33615,6001,336
2023-04-281,3001,3781,3001,32736,3001,327
2023-04-271,2911,3011,2891,29439,7001,294
2023-04-261,3041,3111,2911,29110,9001,291
2023-04-251,3101,3161,2991,30214,5001,302
2023-04-241,3091,3131,3061,3104,0001,310
2023-04-211,3091,3111,2971,3015,5001,301
2023-04-201,2911,3091,2891,30410,4001,304
2023-04-191,2901,2941,2861,2928,9001,292
2023-04-181,2941,2981,2881,2906,8001,290
2023-04-171,2971,2971,2891,2949,5001,294
2023-04-141,2951,3041,2931,3049,8001,304
2023-04-131,3051,3141,2931,29615,9001,296
2023-04-121,2881,3041,2861,29915,0001,299
2023-04-111,3001,3001,2861,29811,6001,298
2023-04-101,3081,3081,2851,29312,1001,293
2023-04-071,2871,2991,2871,2938,3001,293
2023-04-061,3191,3251,2811,28115,0001,281
2023-04-051,3471,3471,3161,3169,1001,316
2023-04-041,3571,3571,3441,35710,5001,357
2023-04-031,3441,3601,3441,3504,8001,350
2023-03-311,3231,3401,3231,3405,6001,340
2023-03-301,3371,3371,3151,32116,2001,321
2023-03-291,3451,3621,3271,36221,0001,362
2023-03-281,3411,3441,3251,3408,2001,340
2023-03-271,3271,3541,3271,3477,3001,347
2023-03-241,3481,3481,3301,3384,9001,338
2023-03-231,3351,3581,3251,3584,6001,358
2023-03-221,3191,3501,3191,3354,5001,335
2023-03-201,3261,3401,3141,3146,6001,314
2023-03-171,3481,3631,3401,3404,6001,340
2023-03-161,3311,3551,3161,35111,0001,351
2023-03-151,3431,3811,3431,3647,0001,364
2023-03-141,3691,3691,3391,3447,7001,344
2023-03-131,4041,4051,3761,3837,2001,383
2023-03-101,4421,4431,4281,43014,6001,430
2023-03-091,4161,4351,3991,4358,3001,435
2023-03-081,3871,4301,3851,4238,1001,423
2023-03-071,4091,4291,4071,40712,3001,407
2023-03-061,4091,4251,4081,4095,1001,409
2023-03-031,4051,4201,4011,4099,1001,409
2023-03-021,3991,4111,3931,40511,4001,405
2023-03-011,3771,3991,3711,3996,0001,399
2023-02-281,4261,4261,3611,37720,1001,377
2023-02-271,3981,4261,3981,42614,8001,426
2023-02-241,3791,3991,3641,39811,1001,398
2023-02-221,3931,3941,3681,3798,7001,379
2023-02-211,3811,3961,3801,3958,2001,395
2023-02-201,3711,3871,3711,3818,2001,381
2023-02-171,3731,3731,3591,3707,0001,370
2023-02-161,3501,3731,3501,3738,9001,373
2023-02-151,3301,3591,3201,34812,5001,348
2023-02-141,3191,3381,3191,3304,0001,330
2023-02-131,3261,3271,3131,3178,7001,317
2023-02-101,3291,3291,3171,3265,2001,326
2023-02-091,3251,3281,3141,3175,5001,317
2023-02-081,3351,3351,3191,3255,1001,325
2023-02-071,3051,3391,3051,3356,1001,335
2023-02-061,2881,3101,2881,2998,2001,299
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