1885 東亜建設工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,230 | 1,240 | 1,168 | 1,192 | 568,600 | 1,192 |
| 2025-04-03 | 1,250 | 1,263 | 1,237 | 1,260 | 385,100 | 1,260 |
| 2025-04-02 | 1,304 | 1,310 | 1,277 | 1,287 | 254,800 | 1,287 |
| 2025-04-01 | 1,315 | 1,327 | 1,299 | 1,301 | 324,800 | 1,301 |
| 2025-03-31 | 1,311 | 1,318 | 1,284 | 1,297 | 462,600 | 1,297 |
| 2025-03-28 | 1,305 | 1,348 | 1,301 | 1,335 | 544,200 | 1,335 |
| 2025-03-27 | 1,378 | 1,386 | 1,367 | 1,386 | 713,800 | 1,386 |
| 2025-03-26 | 1,388 | 1,393 | 1,383 | 1,391 | 550,700 | 1,391 |
| 2025-03-25 | 1,380 | 1,386 | 1,374 | 1,386 | 425,800 | 1,386 |
| 2025-03-24 | 1,390 | 1,390 | 1,363 | 1,379 | 523,800 | 1,379 |
| 2025-03-21 | 1,390 | 1,403 | 1,379 | 1,382 | 860,700 | 1,382 |
| 2025-03-19 | 1,380 | 1,393 | 1,375 | 1,384 | 413,000 | 1,384 |
| 2025-03-18 | 1,375 | 1,389 | 1,374 | 1,382 | 349,500 | 1,382 |
| 2025-03-17 | 1,365 | 1,377 | 1,357 | 1,369 | 371,300 | 1,369 |
| 2025-03-14 | 1,369 | 1,374 | 1,360 | 1,365 | 333,900 | 1,365 |
| 2025-03-13 | 1,371 | 1,378 | 1,363 | 1,368 | 407,400 | 1,368 |
| 2025-03-12 | 1,358 | 1,374 | 1,351 | 1,370 | 307,600 | 1,370 |
| 2025-03-11 | 1,360 | 1,368 | 1,336 | 1,365 | 547,400 | 1,365 |
| 2025-03-10 | 1,384 | 1,389 | 1,357 | 1,359 | 369,700 | 1,359 |
| 2025-03-07 | 1,368 | 1,393 | 1,360 | 1,388 | 384,500 | 1,388 |
| 2025-03-06 | 1,390 | 1,394 | 1,369 | 1,375 | 297,000 | 1,375 |
| 2025-03-05 | 1,360 | 1,383 | 1,358 | 1,378 | 310,400 | 1,378 |
| 2025-03-04 | 1,365 | 1,373 | 1,351 | 1,360 | 329,900 | 1,360 |
| 2025-03-03 | 1,362 | 1,377 | 1,360 | 1,374 | 332,800 | 1,374 |
| 2025-02-28 | 1,344 | 1,359 | 1,336 | 1,342 | 566,300 | 1,342 |
| 2025-02-27 | 1,326 | 1,361 | 1,319 | 1,355 | 391,700 | 1,355 |
| 2025-02-26 | 1,319 | 1,320 | 1,300 | 1,319 | 304,100 | 1,319 |
| 2025-02-25 | 1,336 | 1,345 | 1,318 | 1,327 | 334,500 | 1,327 |
| 2025-02-21 | 1,358 | 1,358 | 1,336 | 1,345 | 294,600 | 1,345 |
| 2025-02-20 | 1,385 | 1,386 | 1,346 | 1,358 | 773,900 | 1,358 |
| 2025-02-19 | 1,405 | 1,424 | 1,384 | 1,390 | 549,900 | 1,390 |
| 2025-02-18 | 1,378 | 1,406 | 1,369 | 1,392 | 1,090,500 | 1,392 |
| 2025-02-17 | 1,400 | 1,405 | 1,348 | 1,348 | 840,200 | 1,348 |
| 2025-02-14 | 1,409 | 1,419 | 1,393 | 1,400 | 482,500 | 1,400 |
| 2025-02-13 | 1,420 | 1,458 | 1,408 | 1,415 | 616,600 | 1,415 |
| 2025-02-12 | 1,415 | 1,450 | 1,384 | 1,402 | 828,300 | 1,402 |
| 2025-02-10 | 1,370 | 1,408 | 1,330 | 1,396 | 1,706,100 | 1,396 |
| 2025-02-07 | 1,189 | 1,213 | 1,178 | 1,190 | 555,000 | 1,190 |
| 2025-02-06 | 1,155 | 1,179 | 1,155 | 1,179 | 238,400 | 1,179 |
| 2025-02-05 | 1,157 | 1,162 | 1,138 | 1,143 | 311,400 | 1,143 |
| 2025-02-04 | 1,172 | 1,199 | 1,148 | 1,152 | 419,700 | 1,152 |
| 2025-02-03 | 1,182 | 1,189 | 1,154 | 1,159 | 304,800 | 1,159 |
| 2025-01-31 | 1,182 | 1,197 | 1,175 | 1,190 | 284,600 | 1,190 |
| 2025-01-30 | 1,164 | 1,176 | 1,160 | 1,174 | 131,000 | 1,174 |
| 2025-01-29 | 1,177 | 1,181 | 1,163 | 1,164 | 260,900 | 1,164 |
| 2025-01-28 | 1,178 | 1,186 | 1,174 | 1,175 | 316,800 | 1,175 |
| 2025-01-27 | 1,177 | 1,192 | 1,174 | 1,184 | 286,300 | 1,184 |
| 2025-01-24 | 1,160 | 1,178 | 1,160 | 1,161 | 157,700 | 1,161 |
| 2025-01-23 | 1,168 | 1,171 | 1,159 | 1,168 | 177,500 | 1,168 |
| 2025-01-22 | 1,160 | 1,179 | 1,160 | 1,166 | 118,300 | 1,166 |
| 2025-01-21 | 1,169 | 1,173 | 1,161 | 1,161 | 77,800 | 1,161 |
| 2025-01-20 | 1,154 | 1,169 | 1,148 | 1,159 | 161,300 | 1,159 |
| 2025-01-17 | 1,158 | 1,163 | 1,143 | 1,159 | 149,400 | 1,159 |
| 2025-01-16 | 1,164 | 1,172 | 1,153 | 1,158 | 158,500 | 1,158 |
| 2025-01-15 | 1,167 | 1,171 | 1,147 | 1,161 | 181,800 | 1,161 |
| 2025-01-14 | 1,180 | 1,189 | 1,150 | 1,170 | 458,500 | 1,170 |
| 2025-01-10 | 1,191 | 1,191 | 1,177 | 1,179 | 103,000 | 1,179 |
| 2025-01-09 | 1,190 | 1,196 | 1,181 | 1,192 | 159,700 | 1,192 |
| 2025-01-08 | 1,213 | 1,216 | 1,190 | 1,193 | 201,400 | 1,193 |
| 2025-01-07 | 1,222 | 1,222 | 1,200 | 1,213 | 187,800 | 1,213 |
| 2025-01-06 | 1,208 | 1,246 | 1,203 | 1,210 | 416,300 | 1,210 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株