1885 東亜建設工業(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
2024-05-211,0051,015994994224,000994
2024-05-209721,000969998311,100998
2024-05-17960976957968259,600968
2024-05-16953969941964311,600964
2024-05-15970970946962359,900962
2024-05-14905975900974824,800974
2024-05-131,0761,0811,0201,025480,2001,025
2024-05-101,0701,0811,0631,077181,5001,077
2024-05-091,0501,0741,0401,068151,6001,068
2024-05-081,0561,0691,0411,041242,2001,041
2024-05-071,0781,0781,0541,063129,9001,063
2024-05-021,0621,0731,0561,059105,9001,059
2024-05-011,0881,0941,0751,078125,0001,078
2024-04-301,1001,1091,0841,095303,7001,095
2024-04-261,0661,0871,0541,087197,4001,087
2024-04-251,0661,0801,0641,066135,6001,066
2024-04-241,0781,0891,0711,087138,3001,087
2024-04-231,0721,0771,0591,070140,2001,070
2024-04-221,0851,0941,0551,071226,0001,071
2024-04-191,0811,0831,0411,060223,4001,060
2024-04-181,0871,0991,0841,090190,4001,090
2024-04-171,0931,1001,0671,089230,4001,089
2024-04-161,1111,1171,0801,090282,1001,090
2024-04-151,1211,1381,1151,131156,2001,131
2024-04-121,1451,1571,1311,135273,5001,135
2024-04-111,1311,1391,1231,134244,2001,134
2024-04-101,1431,1471,1321,141196,0001,141
2024-04-091,1491,1571,1361,152245,7001,152
2024-04-081,1361,1361,1191,136253,1001,136
2024-04-051,1181,1401,1111,135240,5001,135
2024-04-041,1561,1591,1361,140337,0001,140
2024-04-031,1591,1741,1511,156211,4001,156
2024-04-021,1731,1751,1451,159273,6001,159
2024-04-011,2151,2211,1731,173525,9001,173
2024-03-291,2031,2261,2011,218346,2001,218
2024-03-281,2461,2661,2041,210283,2001,210
2024-03-275,1805,2605,1505,17079,3001,292.50
2024-03-265,1005,2005,1005,18035,0001,295
2024-03-255,1205,2205,1005,13042,4001,282.50
2024-03-225,1805,2005,0905,12033,6001,280
2024-03-215,1105,1905,0705,17089,3001,292.50
2024-03-194,9805,0604,9355,06049,8001,265
2024-03-184,9755,0104,9404,97546,5001,243.75
2024-03-154,8754,9504,8504,92074,7001,230
2024-03-144,9354,9404,8804,92038,8001,230
2024-03-135,0105,0504,8954,95062,8001,237.50
2024-03-124,9505,0004,8555,00090,3001,250
2024-03-115,1905,2004,9504,97086,2001,242.50
2024-03-085,0505,2905,0505,260126,0001,315
2024-03-075,1505,1605,0205,05073,3001,262.50
2024-03-064,9905,1204,9305,09068,3001,272.50
2024-03-055,0005,0404,9305,03073,1001,257.50
2024-03-045,0505,0704,9054,90599,8001,226.25
2024-03-015,0905,0904,9354,960108,1001,240
2024-02-295,1105,1505,0605,11089,2001,277.50
2024-02-285,1405,2605,1405,15084,8001,287.50
2024-02-275,0305,1205,0005,11088,5001,277.50
2024-02-264,9105,1404,9105,120139,7001,280
2024-02-224,7304,8004,6954,800102,6001,200
2024-02-214,6704,7054,6504,68075,0001,170
2024-02-204,6804,6854,6154,65565,9001,163.75
2024-02-194,5854,6804,5554,67599,1001,168.75
2024-02-164,5854,6804,5654,630129,8001,157.50
2024-02-154,6954,7304,5504,565127,4001,141.25
2024-02-144,7504,7604,5804,665221,4001,166.25
2024-02-134,6004,7704,5404,770443,3001,192.50
2024-02-094,2904,5004,2454,5001,065,4001,125
2024-02-083,8003,8153,7303,80093,800950
2024-02-073,7903,7953,7603,78541,800946.25
2024-02-063,8553,8753,8103,82058,100955
2024-02-053,8653,8753,8353,85547,100963.75
2024-02-023,8753,8953,8253,86069,300965
2024-02-013,8603,9203,8153,870117,500967.50
2024-01-313,8253,9103,8103,91068,400977.50
2024-01-303,8453,8753,8203,83047,600957.50
2024-01-293,8103,8653,8103,84554,500961.25
2024-01-263,8003,8203,7653,77556,900943.75
2024-01-253,7803,8303,7653,80556,500951.25
2024-01-243,7753,8053,7453,79060,700947.50
2024-01-233,8203,8553,7653,78050,300945
2024-01-223,7903,8603,7903,82068,800955
2024-01-193,7753,8253,7653,78551,700946.25
2024-01-183,8053,8203,7703,77046,700942.50
2024-01-173,8703,9253,8003,80580,200951.25
2024-01-163,9003,9303,8653,87080,600967.50
2024-01-153,8953,9303,8803,89078,900972.50
2024-01-123,8503,9353,8503,89571,300973.75
2024-01-113,8053,9003,8053,84089,200960
2024-01-103,8003,8203,7503,78565,500946.25
2024-01-093,7603,8003,7353,80090,800950
2024-01-053,6903,7653,6903,745107,500936.25
2024-01-043,6103,6753,6003,67095,500917.50

分割・併合履歴 : [2024-03-28]1株→4株 [2016-09-28]1株→0.1株