1887 日本国土開発(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 480 | 483 | 477 | 480 | 144,700 | 480 |
| 2025-05-21 | 480 | 484 | 479 | 482 | 294,400 | 482 |
| 2025-05-20 | 484 | 485 | 478 | 478 | 234,900 | 478 |
| 2025-05-19 | 481 | 483 | 477 | 482 | 222,100 | 482 |
| 2025-05-16 | 484 | 485 | 482 | 482 | 112,500 | 482 |
| 2025-05-15 | 485 | 487 | 483 | 483 | 160,200 | 483 |
| 2025-05-14 | 487 | 490 | 483 | 486 | 184,700 | 486 |
| 2025-05-13 | 491 | 494 | 486 | 487 | 199,900 | 487 |
| 2025-05-12 | 485 | 490 | 484 | 488 | 142,700 | 488 |
| 2025-05-09 | 480 | 486 | 480 | 485 | 145,500 | 485 |
| 2025-05-08 | 480 | 481 | 476 | 479 | 131,200 | 479 |
| 2025-05-07 | 478 | 481 | 477 | 480 | 204,600 | 480 |
| 2025-05-02 | 477 | 481 | 477 | 478 | 130,100 | 478 |
| 2025-05-01 | 482 | 482 | 477 | 477 | 136,900 | 477 |
| 2025-04-30 | 482 | 482 | 477 | 481 | 149,900 | 481 |
| 2025-04-28 | 479 | 483 | 479 | 482 | 215,200 | 482 |
| 2025-04-25 | 479 | 480 | 476 | 479 | 140,300 | 479 |
| 2025-04-24 | 479 | 479 | 475 | 475 | 234,600 | 475 |
| 2025-04-23 | 477 | 477 | 473 | 475 | 135,200 | 475 |
| 2025-04-22 | 470 | 473 | 468 | 473 | 106,200 | 473 |
| 2025-04-21 | 472 | 473 | 469 | 469 | 122,600 | 469 |
| 2025-04-18 | 467 | 472 | 467 | 471 | 123,700 | 471 |
| 2025-04-17 | 467 | 470 | 465 | 466 | 104,000 | 466 |
| 2025-04-16 | 466 | 472 | 465 | 467 | 163,300 | 467 |
| 2025-04-15 | 483 | 485 | 467 | 467 | 464,000 | 467 |
| 2025-04-14 | 486 | 493 | 481 | 485 | 238,700 | 485 |
| 2025-04-11 | 475 | 482 | 464 | 478 | 226,600 | 478 |
| 2025-04-10 | 488 | 490 | 477 | 483 | 188,600 | 483 |
| 2025-04-09 | 465 | 469 | 458 | 464 | 171,500 | 464 |
| 2025-04-08 | 462 | 474 | 460 | 473 | 232,100 | 473 |
| 2025-04-07 | 449 | 455 | 432 | 446 | 452,400 | 446 |
| 2025-04-04 | 483 | 486 | 467 | 473 | 352,500 | 473 |
| 2025-04-03 | 496 | 498 | 491 | 495 | 223,700 | 495 |
| 2025-04-02 | 512 | 512 | 502 | 505 | 217,100 | 505 |
| 2025-04-01 | 512 | 513 | 508 | 508 | 110,900 | 508 |
| 2025-03-31 | 520 | 520 | 508 | 508 | 208,100 | 508 |
| 2025-03-28 | 522 | 525 | 518 | 525 | 248,400 | 525 |
| 2025-03-27 | 521 | 530 | 517 | 527 | 341,800 | 527 |
| 2025-03-26 | 513 | 523 | 513 | 522 | 359,600 | 522 |
| 2025-03-25 | 511 | 514 | 504 | 511 | 279,700 | 511 |
| 2025-03-24 | 510 | 511 | 506 | 509 | 173,100 | 509 |
| 2025-03-21 | 505 | 515 | 504 | 513 | 278,000 | 513 |
| 2025-03-19 | 498 | 504 | 498 | 504 | 182,100 | 504 |
| 2025-03-18 | 497 | 500 | 493 | 500 | 186,300 | 500 |
| 2025-03-17 | 494 | 497 | 493 | 495 | 149,600 | 495 |
| 2025-03-14 | 491 | 494 | 489 | 492 | 125,300 | 492 |
| 2025-03-13 | 488 | 491 | 488 | 491 | 97,100 | 491 |
| 2025-03-12 | 489 | 490 | 483 | 489 | 153,000 | 489 |
| 2025-03-11 | 492 | 494 | 484 | 490 | 156,100 | 490 |
| 2025-03-10 | 495 | 497 | 493 | 496 | 83,100 | 496 |
| 2025-03-07 | 491 | 496 | 485 | 493 | 164,100 | 493 |
| 2025-03-06 | 495 | 497 | 492 | 495 | 147,300 | 495 |
| 2025-03-05 | 490 | 496 | 489 | 492 | 212,200 | 492 |
| 2025-03-04 | 481 | 489 | 481 | 489 | 311,100 | 489 |
| 2025-03-03 | 479 | 486 | 479 | 484 | 577,100 | 484 |
| 2025-02-28 | 483 | 484 | 478 | 483 | 569,200 | 483 |
| 2025-02-27 | 480 | 484 | 479 | 484 | 453,700 | 484 |
| 2025-02-26 | 482 | 484 | 478 | 482 | 204,500 | 482 |
| 2025-02-25 | 486 | 486 | 482 | 484 | 298,900 | 484 |
| 2025-02-21 | 484 | 485 | 481 | 485 | 184,000 | 485 |
| 2025-02-20 | 490 | 490 | 485 | 486 | 262,400 | 486 |
| 2025-02-19 | 489 | 492 | 488 | 492 | 147,600 | 492 |
| 2025-02-18 | 493 | 493 | 489 | 490 | 130,000 | 490 |
| 2025-02-17 | 500 | 500 | 492 | 494 | 114,800 | 494 |
| 2025-02-14 | 502 | 504 | 499 | 500 | 105,200 | 500 |
| 2025-02-13 | 504 | 505 | 500 | 504 | 208,900 | 504 |
| 2025-02-12 | 504 | 508 | 499 | 499 | 109,600 | 499 |
| 2025-02-10 | 500 | 505 | 500 | 502 | 99,500 | 502 |
| 2025-02-07 | 494 | 503 | 493 | 500 | 191,700 | 500 |
| 2025-02-06 | 495 | 496 | 492 | 495 | 251,700 | 495 |
| 2025-02-05 | 495 | 497 | 492 | 494 | 478,900 | 494 |
| 2025-02-04 | 492 | 498 | 490 | 495 | 397,000 | 495 |
| 2025-02-03 | 495 | 497 | 488 | 491 | 345,600 | 491 |
| 2025-01-31 | 500 | 500 | 492 | 498 | 245,700 | 498 |
| 2025-01-30 | 498 | 506 | 498 | 500 | 691,300 | 500 |
| 2025-01-29 | 510 | 511 | 508 | 508 | 84,200 | 508 |
| 2025-01-28 | 510 | 515 | 509 | 511 | 116,900 | 511 |
| 2025-01-27 | 499 | 511 | 498 | 511 | 229,400 | 511 |
| 2025-01-24 | 493 | 497 | 491 | 494 | 108,100 | 494 |
| 2025-01-23 | 493 | 493 | 489 | 492 | 132,300 | 492 |
| 2025-01-22 | 495 | 496 | 490 | 493 | 147,200 | 493 |
| 2025-01-21 | 497 | 498 | 491 | 492 | 108,200 | 492 |
| 2025-01-20 | 492 | 495 | 489 | 492 | 124,800 | 492 |
| 2025-01-17 | 491 | 493 | 487 | 490 | 135,500 | 490 |
| 2025-01-16 | 503 | 505 | 493 | 493 | 223,400 | 493 |
| 2025-01-15 | 505 | 517 | 499 | 502 | 342,800 | 502 |
| 2025-01-14 | 510 | 511 | 500 | 505 | 256,400 | 505 |
| 2025-01-10 | 510 | 512 | 506 | 512 | 114,100 | 512 |
| 2025-01-09 | 514 | 514 | 507 | 507 | 135,500 | 507 |
| 2025-01-08 | 523 | 523 | 513 | 513 | 128,100 | 513 |
| 2025-01-07 | 521 | 524 | 512 | 523 | 153,500 | 523 |
| 2025-01-06 | 519 | 523 | 517 | 521 | 139,800 | 521 |
分割・併合履歴 ： なし