1888 若築建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,3351,3441,3311,3328,6001,332
2021-04-161,3551,3551,3351,34018,6001,340
2021-04-151,3231,3461,3231,34117,1001,341
2021-04-141,3551,3551,3211,32419,0001,324
2021-04-131,3501,3621,3491,35626,0001,356
2021-04-121,3291,3451,3211,34519,2001,345
2021-04-091,3201,3311,3091,32928,3001,329
2021-04-081,3461,3461,3081,31937,2001,319
2021-04-071,3211,3461,3211,34618,9001,346
2021-04-061,3611,3611,3181,31930,3001,319
2021-04-051,3711,3711,3451,36158,6001,361
2021-04-021,3401,3601,3381,36024,8001,360
2021-04-011,3801,3821,3221,32451,7001,324
2021-03-311,4091,4091,3731,37322,1001,373
2021-03-301,4031,4191,3721,40958,2001,409
2021-03-291,4701,4701,4281,44963,4001,449
2021-03-261,4711,4711,4441,45022,7001,450
2021-03-251,4401,4601,4301,45329,3001,453
2021-03-241,4511,4511,4161,41842,6001,418
2021-03-231,4841,4841,4541,46466,8001,464
2021-03-221,4901,4921,4651,47844,0001,478
2021-03-191,4501,4951,4371,48783,3001,487
2021-03-181,4501,4581,4421,45536,5001,455
2021-03-171,4351,4571,4281,45729,8001,457
2021-03-161,4491,4501,4231,44030,8001,440
2021-03-151,4201,4471,4191,44643,6001,446
2021-03-121,4031,4231,3941,42243,3001,422
2021-03-111,4001,4321,3961,42627,4001,426
2021-03-101,4131,4161,3751,38337,2001,383
2021-03-091,3841,4101,3831,41047,4001,410
2021-03-081,3701,3801,3601,37237,0001,372
2021-03-051,3411,3701,3311,37033,0001,370
2021-03-041,3451,3551,3251,34437,8001,344
2021-03-031,3141,3451,3111,34530,4001,345
2021-03-021,3371,3491,3021,31443,7001,314
2021-03-011,2891,3421,2761,34062,8001,340
2021-02-261,2741,3031,2601,27549,6001,275
2021-02-251,2831,2841,2631,28430,7001,284
2021-02-241,2701,2771,2551,26119,8001,261
2021-02-221,2721,2871,2611,27732,0001,277
2021-02-191,2701,2711,2501,26032,0001,260
2021-02-181,3041,3111,2661,27030,5001,270
2021-02-171,2921,3171,2911,30528,7001,305
2021-02-161,2961,2961,2781,28723,4001,287
2021-02-151,2801,2921,2591,29138,4001,291
2021-02-121,2921,2921,2491,25273,8001,252
2021-02-101,2861,2951,2751,28518,0001,285
2021-02-091,3001,3041,2841,28629,1001,286
2021-02-081,2951,3101,2831,30432,5001,304
2021-02-051,2841,2931,2771,29220,4001,292
2021-02-041,2501,2811,2401,28152,9001,281
2021-02-031,2321,2451,2301,24323,5001,243
2021-02-021,2251,2391,2121,23712,6001,237
2021-02-011,2241,2281,2151,21523,8001,215
2021-01-291,2441,2461,2231,22834,5001,228
2021-01-281,2501,2521,2271,25236,1001,252
2021-01-271,2541,2541,2401,24617,9001,246
2021-01-261,2451,2531,2401,25329,2001,253
2021-01-251,2481,2551,2371,24523,3001,245
2021-01-221,2271,2401,2271,23322,8001,233
2021-01-211,2121,2441,2121,24429,5001,244
2021-01-201,2291,2291,2031,22234,3001,222
2021-01-191,2401,2441,2201,22929,6001,229
2021-01-181,2441,2461,2281,24134,3001,241
2021-01-151,2501,2631,2401,24036,8001,240
2021-01-141,2531,2691,2421,26648,3001,266
2021-01-131,2451,2561,2381,25443,2001,254
2021-01-121,2311,2451,2251,23523,5001,235
2021-01-081,2271,2451,2151,24437,5001,244
2021-01-071,2341,2441,2181,22046,5001,220
2021-01-061,1731,2261,1731,22368,0001,223
2021-01-051,1521,1761,1521,17324,6001,173
2021-01-041,1731,1731,1511,16532,9001,165

分割・併合履歴 : [2017-09-27]1株→0.1株