1884 日本道路(株) 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
2025-03-111,8891,8961,8471,85860,1001,858
2025-03-101,9391,9401,8941,90045,4001,900
2025-03-071,9301,9481,9021,92943,7001,929
2025-03-061,9311,9661,9311,94064,5001,940
2025-03-051,9141,9371,9081,92645,0001,926
2025-03-041,9251,9251,8841,91455,2001,914
2025-03-031,8991,9481,8921,939100,0001,939
2025-02-281,8691,9161,8591,859139,1001,859
2025-02-271,8541,8641,8451,86224,8001,862
2025-02-261,8421,8541,8171,85467,5001,854
2025-02-251,8661,8801,8471,85060,7001,850
2025-02-211,8971,8991,8501,86463,9001,864
2025-02-201,9161,9211,8831,91052,8001,910
2025-02-191,9361,9361,9131,91636,2001,916
2025-02-181,9351,9351,9161,93121,7001,931
2025-02-171,9301,9481,9161,91994,5001,919
2025-02-141,9231,9271,9041,92564,5001,925
2025-02-131,9001,9241,9001,91651,9001,916
2025-02-121,9201,9381,8871,88964,9001,889
2025-02-101,9121,9121,8801,89152,9001,891
2025-02-071,8701,9171,8541,912127,3001,912
2025-02-061,8501,8661,8501,85943,0001,859
2025-02-051,8511,8621,8461,85047,4001,850
2025-02-041,8501,8631,8371,85094,4001,850
2025-02-031,8431,8571,8231,850167,9001,850
2025-01-311,8501,8901,7971,830144,8001,830
2025-01-301,8251,8501,8191,84745,0001,847
2025-01-291,8161,8281,8141,82532,2001,825
2025-01-281,8001,8351,8001,81227,9001,812
2025-01-271,8201,8301,8111,81323,4001,813
2025-01-241,8001,8151,7721,81087,5001,810
2025-01-231,8081,8161,7611,80093,1001,800
2025-01-221,8201,8221,7991,80634,4001,806
2025-01-211,7621,8031,7621,80032,5001,800
2025-01-201,7511,7741,7511,76224,7001,762
2025-01-171,7441,7761,7381,75347,9001,753
2025-01-161,7381,7561,7351,74630,7001,746
2025-01-151,7541,7541,7261,73842,5001,738
2025-01-141,7321,7541,7321,73546,4001,735
2025-01-101,7381,7511,7281,72827,3001,728
2025-01-091,7491,7611,7371,74242,0001,742
2025-01-081,7391,7671,7261,75151,9001,751
2025-01-071,7821,7821,7331,74766,2001,747
2025-01-061,7811,8121,7801,78045,0001,780

分割・併合履歴 : [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株