1888 若築建設(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,095 | 4,110 | 4,000 | 4,070 | 10,600 | 4,070 |
| 2025-05-08 | 4,040 | 4,120 | 3,955 | 4,075 | 11,400 | 4,075 |
| 2025-05-07 | 3,950 | 4,065 | 3,915 | 4,055 | 12,600 | 4,055 |
| 2025-05-02 | 3,935 | 3,935 | 3,865 | 3,900 | 6,100 | 3,900 |
| 2025-05-01 | 3,990 | 3,990 | 3,900 | 3,910 | 5,200 | 3,910 |
| 2025-04-30 | 4,060 | 4,060 | 3,980 | 4,010 | 4,700 | 4,010 |
| 2025-04-28 | 3,980 | 4,090 | 3,965 | 4,055 | 11,600 | 4,055 |
| 2025-04-25 | 3,910 | 3,970 | 3,910 | 3,955 | 8,100 | 3,955 |
| 2025-04-24 | 4,005 | 4,015 | 3,850 | 3,850 | 14,800 | 3,850 |
| 2025-04-23 | 4,000 | 4,050 | 3,930 | 4,050 | 18,200 | 4,050 |
| 2025-04-22 | 3,970 | 4,020 | 3,935 | 4,000 | 11,600 | 4,000 |
| 2025-04-21 | 3,935 | 3,995 | 3,935 | 3,970 | 7,500 | 3,970 |
| 2025-04-18 | 3,810 | 3,940 | 3,810 | 3,925 | 10,900 | 3,925 |
| 2025-04-17 | 3,740 | 3,840 | 3,730 | 3,805 | 3,500 | 3,805 |
| 2025-04-16 | 3,855 | 3,855 | 3,745 | 3,745 | 5,300 | 3,745 |
| 2025-04-15 | 3,785 | 3,850 | 3,785 | 3,785 | 1,500 | 3,785 |
| 2025-04-14 | 3,885 | 3,900 | 3,845 | 3,855 | 14,600 | 3,855 |
| 2025-04-11 | 3,725 | 3,850 | 3,690 | 3,845 | 11,300 | 3,845 |
| 2025-04-10 | 3,805 | 3,835 | 3,715 | 3,785 | 8,000 | 3,785 |
| 2025-04-09 | 3,655 | 3,710 | 3,580 | 3,600 | 17,700 | 3,600 |
| 2025-04-08 | 3,445 | 3,760 | 3,430 | 3,725 | 28,400 | 3,725 |
| 2025-04-07 | 3,445 | 3,640 | 3,400 | 3,415 | 47,400 | 3,415 |
| 2025-04-04 | 3,680 | 3,760 | 3,550 | 3,655 | 31,300 | 3,655 |
| 2025-04-03 | 3,715 | 3,880 | 3,710 | 3,750 | 17,600 | 3,750 |
| 2025-04-02 | 3,810 | 3,890 | 3,765 | 3,815 | 6,900 | 3,815 |
| 2025-04-01 | 3,795 | 3,865 | 3,785 | 3,810 | 10,000 | 3,810 |
| 2025-03-31 | 3,735 | 3,860 | 3,660 | 3,795 | 20,200 | 3,795 |
| 2025-03-28 | 3,895 | 3,895 | 3,790 | 3,805 | 12,800 | 3,805 |
| 2025-03-27 | 3,935 | 3,985 | 3,915 | 3,985 | 15,600 | 3,985 |
| 2025-03-26 | 3,925 | 3,950 | 3,910 | 3,940 | 8,600 | 3,940 |
| 2025-03-25 | 3,955 | 3,970 | 3,875 | 3,920 | 6,200 | 3,920 |
| 2025-03-24 | 3,935 | 3,955 | 3,890 | 3,900 | 6,200 | 3,900 |
| 2025-03-21 | 3,865 | 3,925 | 3,865 | 3,905 | 3,000 | 3,905 |
| 2025-03-19 | 3,900 | 3,950 | 3,845 | 3,865 | 7,600 | 3,865 |
| 2025-03-18 | 3,875 | 3,980 | 3,870 | 3,925 | 6,500 | 3,925 |
| 2025-03-17 | 3,805 | 3,930 | 3,780 | 3,915 | 10,300 | 3,915 |
| 2025-03-14 | 3,795 | 3,840 | 3,760 | 3,805 | 11,400 | 3,805 |
| 2025-03-13 | 3,705 | 3,860 | 3,670 | 3,850 | 14,200 | 3,850 |
| 2025-03-12 | 3,740 | 3,760 | 3,690 | 3,705 | 7,000 | 3,705 |
| 2025-03-11 | 3,645 | 3,705 | 3,595 | 3,680 | 8,600 | 3,680 |
| 2025-03-10 | 3,750 | 3,750 | 3,660 | 3,660 | 4,500 | 3,660 |
| 2025-03-07 | 3,725 | 3,775 | 3,670 | 3,735 | 7,900 | 3,735 |
| 2025-03-06 | 3,700 | 3,760 | 3,695 | 3,730 | 6,600 | 3,730 |
| 2025-03-05 | 3,670 | 3,695 | 3,645 | 3,685 | 4,300 | 3,685 |
| 2025-03-04 | 3,670 | 3,690 | 3,610 | 3,655 | 11,000 | 3,655 |
| 2025-03-03 | 3,640 | 3,670 | 3,630 | 3,670 | 4,200 | 3,670 |
| 2025-02-28 | 3,570 | 3,615 | 3,560 | 3,575 | 5,300 | 3,575 |
| 2025-02-27 | 3,540 | 3,595 | 3,515 | 3,595 | 5,100 | 3,595 |
| 2025-02-26 | 3,525 | 3,540 | 3,495 | 3,505 | 7,400 | 3,505 |
| 2025-02-25 | 3,495 | 3,595 | 3,440 | 3,540 | 14,800 | 3,540 |
| 2025-02-21 | 3,555 | 3,560 | 3,375 | 3,505 | 27,300 | 3,505 |
| 2025-02-20 | 3,575 | 3,605 | 3,515 | 3,555 | 20,900 | 3,555 |
| 2025-02-19 | 3,580 | 3,620 | 3,560 | 3,575 | 12,400 | 3,575 |
| 2025-02-18 | 3,655 | 3,655 | 3,580 | 3,580 | 6,500 | 3,580 |
| 2025-02-17 | 3,665 | 3,720 | 3,655 | 3,665 | 3,600 | 3,665 |
| 2025-02-14 | 3,775 | 3,775 | 3,685 | 3,685 | 2,800 | 3,685 |
| 2025-02-13 | 3,700 | 3,785 | 3,550 | 3,745 | 22,700 | 3,745 |
| 2025-02-12 | 3,750 | 3,860 | 3,750 | 3,800 | 8,500 | 3,800 |
| 2025-02-10 | 3,705 | 3,730 | 3,680 | 3,705 | 3,900 | 3,705 |
| 2025-02-07 | 3,660 | 3,730 | 3,650 | 3,710 | 10,300 | 3,710 |
| 2025-02-06 | 3,665 | 3,680 | 3,650 | 3,670 | 2,000 | 3,670 |
| 2025-02-05 | 3,635 | 3,695 | 3,615 | 3,635 | 5,600 | 3,635 |
| 2025-02-04 | 3,640 | 3,685 | 3,600 | 3,635 | 7,700 | 3,635 |
| 2025-02-03 | 3,650 | 3,700 | 3,615 | 3,630 | 11,500 | 3,630 |
| 2025-01-31 | 3,640 | 3,695 | 3,635 | 3,690 | 6,600 | 3,690 |
| 2025-01-30 | 3,550 | 3,655 | 3,550 | 3,640 | 6,500 | 3,640 |
| 2025-01-29 | 3,590 | 3,645 | 3,575 | 3,590 | 7,500 | 3,590 |
| 2025-01-28 | 3,515 | 3,610 | 3,515 | 3,595 | 5,700 | 3,595 |
| 2025-01-27 | 3,555 | 3,555 | 3,510 | 3,510 | 3,200 | 3,510 |
| 2025-01-24 | 3,530 | 3,545 | 3,505 | 3,520 | 5,400 | 3,520 |
| 2025-01-23 | 3,575 | 3,575 | 3,465 | 3,510 | 5,900 | 3,510 |
| 2025-01-22 | 3,555 | 3,600 | 3,510 | 3,580 | 4,400 | 3,580 |
| 2025-01-21 | 3,540 | 3,540 | 3,495 | 3,535 | 4,300 | 3,535 |
| 2025-01-20 | 3,405 | 3,580 | 3,400 | 3,540 | 9,800 | 3,540 |
| 2025-01-17 | 3,510 | 3,510 | 3,445 | 3,445 | 13,800 | 3,445 |
| 2025-01-16 | 3,525 | 3,555 | 3,480 | 3,505 | 5,400 | 3,505 |
| 2025-01-15 | 3,505 | 3,535 | 3,495 | 3,525 | 8,700 | 3,525 |
| 2025-01-14 | 3,545 | 3,545 | 3,455 | 3,480 | 10,000 | 3,480 |
| 2025-01-10 | 3,530 | 3,595 | 3,530 | 3,545 | 3,700 | 3,545 |
| 2025-01-09 | 3,560 | 3,560 | 3,505 | 3,530 | 12,200 | 3,530 |
| 2025-01-08 | 3,610 | 3,635 | 3,540 | 3,560 | 9,200 | 3,560 |
| 2025-01-07 | 3,680 | 3,685 | 3,505 | 3,585 | 15,100 | 3,585 |
| 2025-01-06 | 3,775 | 3,775 | 3,675 | 3,675 | 10,200 | 3,675 |
分割・併合履歴 ： [2017-09-27]1株→0.1株