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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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