1888 若築建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-223,0053,0703,0003,05017,8003,050
2023-09-213,0553,0902,9943,04030,3003,040
2023-09-203,1503,1553,0503,05021,4003,050
2023-09-193,0953,1703,0953,17023,4003,170
2023-09-153,0703,1203,0503,08524,1003,085
2023-09-143,0203,1003,0203,08014,7003,080
2023-09-133,0403,0452,9843,03018,5003,030
2023-09-123,0253,0803,0253,0709,6003,070
2023-09-113,0953,0952,9993,03021,1003,030
2023-09-083,0653,0853,0203,06023,2003,060
2023-09-073,1753,1753,0853,09017,8003,090
2023-09-063,1053,1953,0953,17518,2003,175
2023-09-053,0853,1353,0603,10517,4003,105
2023-09-043,0653,1153,0503,10018,5003,100
2023-09-012,9873,0352,9703,03510,6003,035
2023-08-313,0503,0552,9983,01010,3003,010
2023-08-303,0803,0802,9973,01010,0003,010
2023-08-293,0553,0653,0303,0507,1003,050
2023-08-283,0503,0503,0203,0457,7003,045
2023-08-252,9713,0202,9563,00513,1003,005
2023-08-243,0203,0202,9792,99710,9002,997
2023-08-232,9532,9972,9372,99010,0002,990
2023-08-222,9802,9802,9402,96910,9002,969
2023-08-212,9913,0252,9642,9669,9002,966
2023-08-182,9422,9752,9352,97313,4002,973
2023-08-173,0203,0202,9172,97417,6002,974
2023-08-163,1003,1003,0203,02011,1003,020
2023-08-153,1053,1203,0403,10533,4003,105
2023-08-143,1053,1303,0203,02535,1003,025
2023-08-103,0253,0802,9733,05039,1003,050
2023-08-092,9302,9902,8652,97343,7002,973
2023-08-083,0403,0402,9362,94827,3002,948
2023-08-073,0153,0703,0053,04514,7003,045
2023-08-043,0353,0703,0053,01511,1003,015
2023-08-033,0353,0703,0253,04019,7003,040
2023-08-023,0653,1453,0303,08019,7003,080
2023-08-013,1153,1403,0853,0857,2003,085
2023-07-313,1003,1503,1003,11520,5003,115
2023-07-283,0803,1103,0453,09522,1003,095
2023-07-273,1603,1653,0553,09037,4003,090
2023-07-263,1953,1953,1303,14014,9003,140
2023-07-253,2153,2753,2053,20520,6003,205
2023-07-243,1403,2103,1403,20026,1003,200
2023-07-213,1503,1703,0653,12017,5003,120
2023-07-203,1003,1653,1003,13520,5003,135
2023-07-193,0603,1053,0503,09520,8003,095
2023-07-182,9803,0202,9563,02012,6003,020
2023-07-142,9903,0352,9452,98422,3002,984
2023-07-132,9552,9882,9302,97817,2002,978
2023-07-122,9782,9902,9452,94921,3002,949
2023-07-113,0553,0552,9422,95830,4002,958
2023-07-102,9683,0352,9683,00035,9003,000
2023-07-072,9803,0102,9182,94135,2002,941
2023-07-063,0103,0252,9832,99036,0002,990
2023-07-053,0603,0602,9833,04041,4003,040
2023-07-043,1403,1453,0753,08524,1003,085
2023-07-033,1903,2553,1353,16526,1003,165
2023-06-303,1853,2153,1453,17522,4003,175
2023-06-293,2653,2853,1703,18523,0003,185
2023-06-283,1853,2453,1803,22024,2003,220
2023-06-273,2253,2553,1403,14530,5003,145
2023-06-263,2103,2803,1203,22530,3003,225
2023-06-233,1703,2453,1503,18032,6003,180
2023-06-223,0853,1453,0853,13521,8003,135
2023-06-213,0803,1403,0753,08521,9003,085
2023-06-203,0503,0953,0353,07518,1003,075
2023-06-193,0553,0903,0153,05018,2003,050
2023-06-163,0853,1203,0353,05532,1003,055
2023-06-153,0053,1553,0003,10039,2003,100
2023-06-143,0503,0753,0153,02529,0003,025
2023-06-133,0953,0953,0203,05040,4003,050
2023-06-123,1653,1803,0603,09538,7003,095
2023-06-093,2503,2503,1403,15540,8003,155
2023-06-083,2953,3553,2003,22035,0003,220
2023-06-073,2803,3603,2703,33033,2003,330
2023-06-063,2053,2903,2053,28021,4003,280
2023-06-053,3153,3503,2203,22523,1003,225
2023-06-023,1853,2753,1853,24521,3003,245
2023-06-013,2953,3353,2303,23515,9003,235
2023-05-313,3403,3853,2803,29532,6003,295
2023-05-303,3403,4103,2653,35548,1003,355
2023-05-293,5053,5053,3103,36048,6003,360
2023-05-263,6003,6003,4653,48026,1003,480
2023-05-253,5803,6203,5753,60015,2003,600
2023-05-243,5753,6103,5503,58016,2003,580
2023-05-233,6453,7253,5503,60547,7003,605
2023-05-223,5403,6303,5403,61026,2003,610
2023-05-193,6403,6603,6053,61030,0003,610
2023-05-183,7153,7203,5253,60060,6003,600
2023-05-173,6053,6803,5603,64546,3003,645
2023-05-163,8503,8503,5953,66071,0003,660
2023-05-154,0154,1103,8803,900128,9003,900
2023-05-124,3504,4404,3104,41038,5004,410
2023-05-114,5504,5704,3654,40030,6004,400
2023-05-104,5454,5854,5054,55528,2004,555
2023-05-094,3104,5854,3104,54558,9004,545
2023-05-084,3504,3504,2904,32023,7004,320
2023-05-024,3454,3804,2704,31536,1004,315
2023-05-014,3154,4004,2754,35536,3004,355
2023-04-284,2004,3054,2004,29549,3004,295
2023-04-274,1204,1904,1004,14533,5004,145
2023-04-264,1404,1604,0754,13031,0004,130
2023-04-254,0104,1504,0104,14064,9004,140
2023-04-243,9704,0153,9403,99530,8003,995
2023-04-213,9603,9953,9253,97014,7003,970
2023-04-203,9354,0203,9353,96547,0003,965
2023-04-193,9103,9803,9003,98018,2003,980
2023-04-183,9103,9653,9003,95022,6003,950
2023-04-173,9503,9503,8653,91017,0003,910
2023-04-143,8353,9603,8353,95027,9003,950
2023-04-133,9653,9653,8853,90519,3003,905
2023-04-123,9654,0153,9503,96527,1003,965
2023-04-113,9103,9953,8753,96082,1003,960
2023-04-103,8003,8653,7503,84047,5003,840
2023-04-073,7753,8603,7703,83529,5003,835
2023-04-063,9103,9153,6703,77592,5003,775
2023-04-053,8253,9353,7653,91055,3003,910
2023-04-043,8803,9253,8203,85032,5003,850
2023-04-033,8903,9203,8153,89041,6003,890
2023-03-313,7553,8503,7153,82039,5003,820
2023-03-303,6003,7653,6003,74034,0003,740
2023-03-293,6853,7553,6653,70041,9003,700
2023-03-283,6653,7103,5953,69048,1003,690
2023-03-273,6853,6903,6203,65527,6003,655
2023-03-243,6053,6753,5703,67031,4003,670
2023-03-233,5953,6003,5253,56517,8003,565
2023-03-223,5903,6853,5753,65531,3003,655
2023-03-203,5903,6153,4753,48022,2003,480
2023-03-173,6053,6553,5953,61528,2003,615
2023-03-163,6053,7103,5853,59053,0003,590
2023-03-153,5753,7503,5553,74580,6003,745
2023-03-143,6103,6103,4203,55559,4003,555
2023-03-133,5653,6253,4803,62567,6003,625
2023-03-103,5003,5953,4603,56090,6003,560
2023-03-093,4603,5403,4403,50562,9003,505
2023-03-083,3703,4753,3703,46033,0003,460
2023-03-073,3403,4103,3253,38524,9003,385
2023-03-063,3703,3753,2853,37033,7003,370
2023-03-033,1553,3703,1553,35091,9003,350
2023-03-023,1403,1853,1303,15510,7003,155
2023-03-013,1453,1503,1203,1407,7003,140
2023-02-283,1153,1753,1003,15530,0003,155
2023-02-273,1253,1453,1203,14023,7003,140
2023-02-243,0353,1403,0303,10548,8003,105
2023-02-222,9913,0102,9763,01016,4003,010
2023-02-213,0253,0403,0103,0209,4003,020
2023-02-203,0353,0652,9982,99811,1002,998
2023-02-172,9773,0402,9753,03534,9003,035
2023-02-163,0503,0652,9912,99111,1002,991
2023-02-153,0853,0953,0403,04011,6003,040
2023-02-143,0703,1203,0403,08540,6003,085
2023-02-132,9793,0752,9003,04040,9003,040
2023-02-102,9743,0302,9653,01017,4003,010
2023-02-092,9923,0152,9722,98118,1002,981
2023-02-082,9923,0552,9923,02019,5003,020
2023-02-073,0053,0402,9842,99225,9002,992
2023-02-062,9663,0202,9663,00515,0003,005
2023-02-032,9952,9952,9402,98323,6002,983
2023-02-023,0103,0553,0053,01010,4003,010
2023-02-013,0653,0653,0103,01010,4003,010
2023-01-313,0103,0653,0103,02514,8003,025
2023-01-303,0553,0702,9703,01047,9003,010
2023-01-272,9293,0602,9293,04072,3003,040
2023-01-262,9232,9392,8822,93013,2002,930
2023-01-252,9382,9382,8902,89912,0002,899
2023-01-242,8822,9372,8672,92327,3002,923
2023-01-232,8552,8772,8362,86012,8002,860
2023-01-202,7822,8462,7762,84210,8002,842
2023-01-192,7802,8032,7712,7957,6002,795
2023-01-182,8122,8122,7702,80913,1002,809
2023-01-172,7112,8262,7112,81232,9002,812
2023-01-162,7222,7422,7152,71812,5002,718
2023-01-132,7322,7782,7302,74014,0002,740
2023-01-122,7632,7692,7192,73121,6002,731
2023-01-112,7472,7602,7352,74315,5002,743
2023-01-102,7322,7382,6992,7068,3002,706
2023-01-062,6512,7412,6512,73123,9002,731
2023-01-052,7582,7582,6802,68519,0002,685
2023-01-042,8302,8302,7702,77013,8002,770

分割・併合履歴 : [2017-09-27]1株→0.1株