1884 日本道路(株) 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
2024-04-231,8101,8311,8071,82232,0001,822
2024-04-221,7941,8171,7931,81345,9001,813
2024-04-191,8081,8151,7731,78470,4001,784
2024-04-181,8011,8271,7991,82055,6001,820
2024-04-171,8281,8391,8011,80177,1001,801
2024-04-161,8811,8811,8241,82588,4001,825
2024-04-151,8771,9031,8711,88971,3001,889
2024-04-121,8911,9031,8731,88955,0001,889
2024-04-111,8901,8921,8721,88558,4001,885
2024-04-101,8841,9091,8841,89947,7001,899
2024-04-091,8931,8961,8711,88455,6001,884
2024-04-081,8781,8931,8621,89336,5001,893
2024-04-051,8371,8691,8321,86145,2001,861
2024-04-041,8551,8701,8491,85055,6001,850
2024-04-031,8591,8761,8501,85563,5001,855
2024-04-021,8881,8891,8561,86970,0001,869
2024-04-011,9021,9171,8821,89846,7001,898
2024-03-291,8811,9091,8811,90270,5001,902
2024-03-281,8901,9041,8751,87982,1001,879
2024-03-271,9301,9491,9121,928141,5001,928
2024-03-261,8931,9241,8911,912110,3001,912
2024-03-251,9101,9241,8911,891117,8001,891
2024-03-221,9401,9401,8951,910201,4001,910
2024-03-212,0032,0131,8801,943375,3001,943
2024-03-192,0002,0081,9872,00350,6002,003
2024-03-182,0112,0302,0042,00739,4002,007
2024-03-151,9852,0101,9812,00461,3002,004
2024-03-141,9851,9881,9691,98851,0001,988
2024-03-131,9941,9991,9601,97234,7001,972
2024-03-121,9921,9921,9521,98048,9001,980
2024-03-112,0252,0251,9781,99168,9001,991
2024-03-082,0012,0582,0012,03689,0002,036
2024-03-072,0152,0221,9992,00342,1002,003
2024-03-061,9962,0251,9962,01139,8002,011
2024-03-051,9622,0221,9582,01379,0002,013
2024-03-042,0022,0041,9541,96397,5001,963
2024-03-012,0342,0342,0002,00076,7002,000
2024-02-292,0662,0742,0112,022101,6002,022
2024-02-282,0462,0772,0462,06653,4002,066
2024-02-272,0492,0692,0392,04452,7002,044
2024-02-262,0512,0742,0402,04147,0002,041
2024-02-222,0592,0692,0452,05547,2002,055
2024-02-212,0202,0492,0202,03555,5002,035
2024-02-202,0292,0382,0152,02247,4002,022
2024-02-191,9952,0381,9902,03853,2002,038
2024-02-161,9712,0051,9691,98252,0001,982
2024-02-152,0152,0151,9441,96697,7001,966
2024-02-142,0232,0291,9912,01058,4002,010
2024-02-132,0282,0462,0122,02156,0002,021
2024-02-092,0382,0582,0192,02186,6002,021
2024-02-082,0882,0892,0322,038112,6002,038
2024-02-072,1042,1042,0642,085107,4002,085
2024-02-062,0632,1352,0632,105121,5002,105
2024-02-052,0752,0752,0412,06362,9002,063
2024-02-022,0772,0942,0382,060109,5002,060
2024-02-012,1352,1592,0742,077157,1002,077
2024-01-312,1302,1462,0802,135146,1002,135
2024-01-302,1452,1522,1322,13858,3002,138
2024-01-292,1252,1542,1252,13969,0002,139
2024-01-262,1332,1402,1142,12156,3002,121
2024-01-252,1082,1492,1022,13858,5002,138
2024-01-242,1382,1482,1142,11880,1002,118
2024-01-232,1652,1652,1312,14699,5002,146
2024-01-222,1402,1622,1322,152119,5002,152
2024-01-192,1602,1602,1062,131116,6002,131
2024-01-182,1042,1572,1032,14897,8002,148
2024-01-172,1252,1492,0912,101120,9002,101
2024-01-162,1252,1422,1082,12466,1002,124
2024-01-152,0812,1242,0672,12273,6002,122
2024-01-122,0802,1072,0572,06885,7002,068
2024-01-112,1002,1172,0652,072118,3002,072
2024-01-102,0652,1282,0562,097143,7002,097
2024-01-092,1002,1032,0472,057204,4002,057
2024-01-052,1572,1632,0822,082221,5002,082
2024-01-042,3492,4102,1482,153552,8002,153

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