1888 若築建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,8161,8791,8151,87330,5001,873
2022-05-181,9151,9151,8491,85625,6001,856
2022-05-171,8611,9201,8601,91516,6001,915
2022-05-161,8961,9331,8551,86025,3001,860
2022-05-131,8711,9201,8431,92030,2001,920
2022-05-121,9041,9071,8791,88225,2001,882
2022-05-111,9341,9341,9081,92710,6001,927
2022-05-101,9441,9541,9081,93916,8001,939
2022-05-091,9801,9801,9301,94416,7001,944
2022-05-061,9381,9931,9381,98017,2001,980
2022-05-021,9331,9541,9101,93813,7001,938
2022-04-281,8791,9391,8681,93920,5001,939
2022-04-271,8711,8841,8431,85942,6001,859
2022-04-261,9131,9221,8721,87222,4001,872
2022-04-251,9601,9601,9061,91126,7001,911
2022-04-222,0402,0531,9551,96038,2001,960
2022-04-212,0032,0671,9982,06548,3002,065
2022-04-201,9852,0301,9662,01148,5002,011
2022-04-191,9651,9881,9401,98522,5001,985
2022-04-181,9551,9781,9401,95114,3001,951
2022-04-151,9791,9921,9651,96811,3001,968
2022-04-141,9651,9921,9481,99214,5001,992
2022-04-131,9421,9711,9371,96520,3001,965
2022-04-121,9431,9701,9401,95027,5001,950
2022-04-111,9781,9781,9191,96529,3001,965
2022-04-081,9511,9721,9451,96623,9001,966
2022-04-071,9601,9831,9561,97824,5001,978
2022-04-061,9511,9841,9361,97135,3001,971
2022-04-051,9741,9811,9281,98037,2001,980
2022-04-041,9902,0111,9711,97428,4001,974
2022-04-011,9491,9871,9181,98438,1001,984
2022-03-311,9311,9731,9301,95327,3001,953
2022-03-301,9451,9571,8961,95453,1001,954
2022-03-292,0482,0481,9841,99678,6001,996
2022-03-282,0142,0471,9812,04455,8002,044
2022-03-251,9852,0291,9622,02241,6002,022
2022-03-241,9571,9791,9451,97928,6001,979
2022-03-231,9351,9971,9351,99730,3001,997
2022-03-221,9631,9861,9151,93537,2001,935
2022-03-181,9751,9991,9581,96341,4001,963
2022-03-171,9981,9981,9671,99626,3001,996
2022-03-161,9741,9791,9351,96622,0001,966
2022-03-151,9661,9691,9331,94019,7001,940
2022-03-141,9542,0011,9431,97834,9001,978
2022-03-111,9451,9701,9391,95526,5001,955
2022-03-101,9431,9561,9151,95625,8001,956
2022-03-091,9211,9321,8831,89045,2001,890
2022-03-081,9251,9421,8971,91225,5001,912
2022-03-071,9381,9421,9021,93220,5001,932
2022-03-041,9771,9851,9411,94830,3001,948
2022-03-031,9601,9941,9601,97725,1001,977
2022-03-021,9501,9681,9331,95518,0001,955
2022-03-011,9912,0001,9461,95535,5001,955
2022-02-281,9001,9771,9001,97644,1001,976
2022-02-251,9001,9151,8941,89425,6001,894
2022-02-241,8661,8951,8571,89323,5001,893
2022-02-221,8581,8881,8541,88116,7001,881
2022-02-211,8931,9101,8911,89815,0001,898
2022-02-181,9101,9311,9081,92013,8001,920
2022-02-171,9871,9871,9301,93128,6001,931
2022-02-161,9201,9901,9081,99041,7001,990
2022-02-151,9081,9301,8621,90153,9001,901
2022-02-141,8551,9091,8501,90085,0001,900
2022-02-101,7551,7751,7411,76029,9001,760
2022-02-091,7291,7851,7101,74933,9001,749
2022-02-081,7161,7331,7101,7119,7001,711
2022-02-071,7141,7261,7061,71614,1001,716
2022-02-041,6921,7141,6871,70912,2001,709
2022-02-031,7151,7171,6891,70529,4001,705
2022-02-021,6601,7221,6481,71524,9001,715
2022-02-011,6941,6941,6401,65217,7001,652
2022-01-311,6501,6701,6491,66830,6001,668
2022-01-281,6311,6531,6191,64930,9001,649
2022-01-271,6701,6761,6001,61142,4001,611
2022-01-261,6731,6821,6521,65223,4001,652
2022-01-251,6991,7031,6521,68028,6001,680
2022-01-241,7001,7031,6781,69218,9001,692
2022-01-211,6981,7121,6801,70523,7001,705
2022-01-201,6921,7171,6811,69818,0001,698
2022-01-191,6871,7071,6741,67933,5001,679
2022-01-181,7451,7571,7211,72119,9001,721
2022-01-171,7441,7621,7321,73912,4001,739
2022-01-141,7721,7721,7111,72341,1001,723
2022-01-131,7881,7881,7671,76714,2001,767
2022-01-121,7841,7961,7821,78916,9001,789
2022-01-111,7951,7951,7541,77024,4001,770
2022-01-071,8211,8451,7931,80327,0001,803
2022-01-061,8151,8311,8021,81333,8001,813
2022-01-051,8851,8851,8501,86126,8001,861
2022-01-041,8671,8981,8631,88517,2001,885

分割・併合履歴 : [2017-09-27]1株→0.1株