1887 日本国土開発(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 520 | 523 | 520 | 523 | 102,700 | 523 |
| 2024-05-01 | 518 | 522 | 514 | 520 | 120,200 | 520 |
| 2024-04-30 | 517 | 519 | 512 | 517 | 170,200 | 517 |
| 2024-04-26 | 508 | 517 | 504 | 515 | 323,100 | 515 |
| 2024-04-25 | 513 | 514 | 508 | 510 | 204,500 | 510 |
| 2024-04-24 | 508 | 511 | 506 | 511 | 170,300 | 511 |
| 2024-04-23 | 509 | 509 | 504 | 507 | 165,100 | 507 |
| 2024-04-22 | 504 | 509 | 503 | 505 | 267,100 | 505 |
| 2024-04-19 | 511 | 512 | 496 | 498 | 624,200 | 498 |
| 2024-04-18 | 513 | 517 | 512 | 512 | 148,300 | 512 |
| 2024-04-17 | 520 | 521 | 512 | 512 | 305,300 | 512 |
| 2024-04-16 | 525 | 526 | 516 | 519 | 384,500 | 519 |
| 2024-04-15 | 528 | 529 | 523 | 527 | 182,700 | 527 |
| 2024-04-12 | 531 | 532 | 528 | 529 | 150,700 | 529 |
| 2024-04-11 | 530 | 535 | 528 | 532 | 195,700 | 532 |
| 2024-04-10 | 534 | 535 | 531 | 531 | 126,700 | 531 |
| 2024-04-09 | 535 | 536 | 532 | 533 | 106,000 | 533 |
| 2024-04-08 | 533 | 536 | 532 | 535 | 114,600 | 535 |
| 2024-04-05 | 529 | 536 | 528 | 533 | 180,300 | 533 |
| 2024-04-04 | 532 | 537 | 529 | 534 | 209,400 | 534 |
| 2024-04-03 | 528 | 531 | 526 | 528 | 164,500 | 528 |
| 2024-04-02 | 538 | 538 | 528 | 528 | 238,500 | 528 |
| 2024-04-01 | 538 | 541 | 535 | 537 | 217,000 | 537 |
| 2024-03-29 | 533 | 537 | 532 | 537 | 168,700 | 537 |
| 2024-03-28 | 533 | 537 | 531 | 531 | 198,200 | 531 |
| 2024-03-27 | 528 | 533 | 528 | 531 | 281,900 | 531 |
| 2024-03-26 | 527 | 529 | 524 | 526 | 86,000 | 526 |
| 2024-03-25 | 530 | 530 | 524 | 527 | 151,400 | 527 |
| 2024-03-22 | 525 | 531 | 522 | 528 | 321,900 | 528 |
| 2024-03-21 | 524 | 525 | 521 | 524 | 190,800 | 524 |
| 2024-03-19 | 517 | 522 | 516 | 522 | 114,200 | 522 |
| 2024-03-18 | 517 | 517 | 513 | 517 | 101,000 | 517 |
| 2024-03-15 | 513 | 517 | 512 | 513 | 222,700 | 513 |
| 2024-03-14 | 513 | 517 | 510 | 514 | 150,400 | 514 |
| 2024-03-13 | 519 | 520 | 510 | 510 | 259,600 | 510 |
| 2024-03-12 | 515 | 516 | 505 | 516 | 482,700 | 516 |
| 2024-03-11 | 525 | 525 | 511 | 516 | 403,200 | 516 |
| 2024-03-08 | 521 | 530 | 521 | 528 | 263,300 | 528 |
| 2024-03-07 | 528 | 528 | 522 | 525 | 171,000 | 525 |
| 2024-03-06 | 517 | 525 | 517 | 525 | 156,000 | 525 |
| 2024-03-05 | 519 | 522 | 515 | 522 | 178,900 | 522 |
| 2024-03-04 | 524 | 524 | 517 | 521 | 268,500 | 521 |
| 2024-03-01 | 523 | 525 | 519 | 522 | 204,700 | 522 |
| 2024-02-29 | 527 | 528 | 523 | 523 | 158,300 | 523 |
| 2024-02-28 | 528 | 531 | 525 | 528 | 178,900 | 528 |
| 2024-02-27 | 527 | 531 | 526 | 530 | 166,700 | 530 |
| 2024-02-26 | 529 | 529 | 523 | 527 | 243,600 | 527 |
| 2024-02-22 | 523 | 523 | 518 | 522 | 151,400 | 522 |
| 2024-02-21 | 523 | 524 | 516 | 521 | 188,800 | 521 |
| 2024-02-20 | 523 | 524 | 520 | 522 | 217,700 | 522 |
| 2024-02-19 | 514 | 522 | 512 | 521 | 187,700 | 521 |
| 2024-02-16 | 517 | 517 | 511 | 512 | 338,100 | 512 |
| 2024-02-15 | 514 | 514 | 506 | 510 | 349,100 | 510 |
| 2024-02-14 | 522 | 522 | 510 | 510 | 470,800 | 510 |
| 2024-02-13 | 521 | 524 | 515 | 522 | 461,700 | 522 |
| 2024-02-09 | 523 | 527 | 520 | 520 | 448,200 | 520 |
| 2024-02-08 | 530 | 530 | 523 | 525 | 361,900 | 525 |
| 2024-02-07 | 530 | 531 | 527 | 529 | 289,500 | 529 |
| 2024-02-06 | 537 | 537 | 528 | 528 | 456,800 | 528 |
| 2024-02-05 | 537 | 538 | 534 | 537 | 232,700 | 537 |
| 2024-02-02 | 540 | 540 | 533 | 535 | 303,400 | 535 |
| 2024-02-01 | 548 | 548 | 536 | 538 | 457,600 | 538 |
| 2024-01-31 | 545 | 550 | 543 | 549 | 171,700 | 549 |
| 2024-01-30 | 549 | 551 | 545 | 545 | 195,600 | 545 |
| 2024-01-29 | 549 | 549 | 546 | 547 | 160,900 | 547 |
| 2024-01-26 | 553 | 553 | 546 | 546 | 205,600 | 546 |
| 2024-01-25 | 551 | 554 | 546 | 553 | 212,100 | 553 |
| 2024-01-24 | 547 | 549 | 544 | 547 | 216,100 | 547 |
| 2024-01-23 | 550 | 554 | 548 | 549 | 215,400 | 549 |
| 2024-01-22 | 547 | 553 | 544 | 550 | 312,300 | 550 |
| 2024-01-19 | 534 | 544 | 528 | 539 | 564,900 | 539 |
| 2024-01-18 | 551 | 551 | 531 | 531 | 1,041,000 | 531 |
| 2024-01-17 | 562 | 565 | 552 | 552 | 745,000 | 552 |
| 2024-01-16 | 553 | 568 | 552 | 561 | 1,117,000 | 561 |
| 2024-01-15 | 616 | 626 | 615 | 621 | 276,200 | 621 |
| 2024-01-12 | 625 | 626 | 615 | 616 | 204,700 | 616 |
| 2024-01-11 | 625 | 630 | 624 | 626 | 214,600 | 626 |
| 2024-01-10 | 619 | 627 | 617 | 623 | 243,400 | 623 |
| 2024-01-09 | 615 | 619 | 611 | 618 | 285,100 | 618 |
| 2024-01-05 | 615 | 621 | 610 | 611 | 464,600 | 611 |
| 2024-01-04 | 616 | 617 | 602 | 612 | 643,000 | 612 |
分割・併合履歴 ： なし
