1888 若築建設(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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,770 | 3,770 | 3,600 | 3,620 | 26,000 | 3,620 |
2024-03-27 | 3,765 | 3,880 | 3,765 | 3,850 | 42,700 | 3,850 |
2024-03-26 | 3,695 | 3,770 | 3,695 | 3,765 | 23,400 | 3,765 |
2024-03-25 | 3,740 | 3,760 | 3,650 | 3,665 | 24,900 | 3,665 |
2024-03-22 | 3,655 | 3,725 | 3,655 | 3,680 | 14,200 | 3,680 |
2024-03-21 | 3,620 | 3,680 | 3,620 | 3,655 | 11,300 | 3,655 |
2024-03-19 | 3,600 | 3,635 | 3,565 | 3,590 | 9,800 | 3,590 |
2024-03-18 | 3,635 | 3,680 | 3,555 | 3,605 | 22,300 | 3,605 |
2024-03-15 | 3,770 | 3,790 | 3,610 | 3,620 | 44,000 | 3,620 |
2024-03-14 | 3,570 | 3,770 | 3,570 | 3,770 | 68,800 | 3,770 |
2024-03-13 | 3,500 | 3,680 | 3,485 | 3,545 | 74,800 | 3,545 |
2024-03-12 | 3,455 | 3,520 | 3,375 | 3,490 | 134,100 | 3,490 |
2024-03-11 | 3,295 | 3,295 | 3,210 | 3,250 | 13,700 | 3,250 |
2024-03-08 | 3,290 | 3,370 | 3,290 | 3,335 | 23,500 | 3,335 |
2024-03-07 | 3,375 | 3,410 | 3,260 | 3,290 | 28,700 | 3,290 |
2024-03-06 | 3,310 | 3,370 | 3,295 | 3,350 | 14,600 | 3,350 |
2024-03-05 | 3,245 | 3,340 | 3,225 | 3,315 | 18,600 | 3,315 |
2024-03-04 | 3,245 | 3,260 | 3,215 | 3,255 | 13,900 | 3,255 |
2024-03-01 | 3,235 | 3,275 | 3,200 | 3,255 | 14,900 | 3,255 |
2024-02-29 | 3,215 | 3,290 | 3,215 | 3,245 | 10,800 | 3,245 |
2024-02-28 | 3,275 | 3,310 | 3,240 | 3,240 | 10,900 | 3,240 |
2024-02-27 | 3,295 | 3,315 | 3,240 | 3,275 | 13,200 | 3,275 |
2024-02-26 | 3,290 | 3,350 | 3,235 | 3,270 | 18,500 | 3,270 |
2024-02-22 | 3,180 | 3,280 | 3,165 | 3,280 | 39,000 | 3,280 |
2024-02-21 | 3,140 | 3,180 | 3,130 | 3,155 | 9,000 | 3,155 |
2024-02-20 | 3,140 | 3,175 | 3,110 | 3,140 | 20,400 | 3,140 |
2024-02-19 | 3,100 | 3,145 | 3,075 | 3,140 | 15,500 | 3,140 |
2024-02-16 | 3,030 | 3,085 | 3,015 | 3,085 | 18,100 | 3,085 |
2024-02-15 | 3,070 | 3,070 | 2,978 | 3,010 | 24,300 | 3,010 |
2024-02-14 | 3,165 | 3,180 | 3,070 | 3,090 | 24,500 | 3,090 |
2024-02-13 | 3,285 | 3,295 | 3,140 | 3,215 | 31,800 | 3,215 |
2024-02-09 | 3,095 | 3,270 | 3,095 | 3,250 | 65,800 | 3,250 |
2024-02-08 | 3,125 | 3,125 | 3,010 | 3,065 | 38,200 | 3,065 |
2024-02-07 | 3,035 | 3,100 | 3,035 | 3,075 | 11,000 | 3,075 |
2024-02-06 | 3,070 | 3,075 | 3,050 | 3,055 | 11,000 | 3,055 |
2024-02-05 | 3,070 | 3,080 | 3,050 | 3,070 | 11,300 | 3,070 |
2024-02-02 | 3,065 | 3,070 | 3,035 | 3,050 | 8,000 | 3,050 |
2024-02-01 | 3,080 | 3,080 | 3,040 | 3,065 | 7,900 | 3,065 |
2024-01-31 | 3,015 | 3,085 | 3,015 | 3,080 | 12,700 | 3,080 |
2024-01-30 | 3,065 | 3,065 | 3,025 | 3,030 | 11,300 | 3,030 |
2024-01-29 | 3,040 | 3,065 | 3,030 | 3,065 | 10,500 | 3,065 |
2024-01-26 | 3,010 | 3,050 | 3,000 | 3,020 | 13,000 | 3,020 |
2024-01-25 | 2,998 | 3,055 | 2,998 | 3,050 | 10,800 | 3,050 |
2024-01-24 | 3,040 | 3,040 | 2,986 | 3,015 | 15,200 | 3,015 |
2024-01-23 | 3,115 | 3,115 | 3,030 | 3,030 | 10,700 | 3,030 |
2024-01-22 | 3,025 | 3,100 | 3,025 | 3,090 | 14,600 | 3,090 |
2024-01-19 | 3,020 | 3,045 | 3,005 | 3,020 | 11,500 | 3,020 |
2024-01-18 | 3,080 | 3,080 | 3,010 | 3,010 | 7,600 | 3,010 |
2024-01-17 | 3,075 | 3,115 | 3,035 | 3,050 | 19,200 | 3,050 |
2024-01-16 | 3,145 | 3,145 | 3,070 | 3,085 | 14,900 | 3,085 |
2024-01-15 | 3,075 | 3,160 | 3,075 | 3,160 | 15,500 | 3,160 |
2024-01-12 | 3,110 | 3,115 | 3,060 | 3,075 | 11,500 | 3,075 |
2024-01-11 | 3,110 | 3,115 | 3,060 | 3,080 | 16,800 | 3,080 |
2024-01-10 | 3,080 | 3,115 | 3,055 | 3,095 | 15,100 | 3,095 |
2024-01-09 | 3,100 | 3,115 | 3,060 | 3,080 | 15,900 | 3,080 |
2024-01-05 | 3,080 | 3,140 | 3,035 | 3,100 | 31,200 | 3,100 |
2024-01-04 | 3,150 | 3,180 | 3,040 | 3,085 | 62,000 | 3,085 |
分割・併合履歴 : [2017-09-27]1株→0.1株