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
2024-04-233,3553,3753,3003,3304,7003,330
2024-04-223,3303,3753,3053,34515,1003,345
2024-04-193,3553,3553,2703,28522,8003,285
2024-04-183,3953,4303,3653,3659,1003,365
2024-04-173,4953,4953,4153,4158,6003,415
2024-04-163,6153,6153,4703,49517,3003,495
2024-04-153,6253,6753,6153,6255,5003,625
2024-04-123,7503,7503,6603,67512,0003,675
2024-04-113,6653,7203,6603,70513,4003,705
2024-04-103,6553,6953,5903,69026,0003,690
2024-04-093,5953,6653,5953,6557,7003,655
2024-04-083,6203,6303,5853,61011,4003,610
2024-04-053,6203,6853,5503,61019,1003,610
2024-04-043,6453,7203,6103,67525,2003,675
2024-04-033,5053,6353,5053,62528,7003,625
2024-04-023,5353,6253,4853,50530,3003,505
2024-04-013,6103,6303,5503,55515,9003,555
2024-03-293,6203,6903,6053,60521,6003,605
2024-03-283,7703,7703,6003,62026,0003,620
2024-03-273,7653,8803,7653,85042,7003,850
2024-03-263,6953,7703,6953,76523,4003,765
2024-03-253,7403,7603,6503,66524,9003,665
2024-03-223,6553,7253,6553,68014,2003,680
2024-03-213,6203,6803,6203,65511,3003,655
2024-03-193,6003,6353,5653,5909,8003,590
2024-03-183,6353,6803,5553,60522,3003,605
2024-03-153,7703,7903,6103,62044,0003,620
2024-03-143,5703,7703,5703,77068,8003,770
2024-03-133,5003,6803,4853,54574,8003,545
2024-03-123,4553,5203,3753,490134,1003,490
2024-03-113,2953,2953,2103,25013,7003,250
2024-03-083,2903,3703,2903,33523,5003,335
2024-03-073,3753,4103,2603,29028,7003,290
2024-03-063,3103,3703,2953,35014,6003,350
2024-03-053,2453,3403,2253,31518,6003,315
2024-03-043,2453,2603,2153,25513,9003,255
2024-03-013,2353,2753,2003,25514,9003,255
2024-02-293,2153,2903,2153,24510,8003,245
2024-02-283,2753,3103,2403,24010,9003,240
2024-02-273,2953,3153,2403,27513,2003,275
2024-02-263,2903,3503,2353,27018,5003,270
2024-02-223,1803,2803,1653,28039,0003,280
2024-02-213,1403,1803,1303,1559,0003,155
2024-02-203,1403,1753,1103,14020,4003,140
2024-02-193,1003,1453,0753,14015,5003,140
2024-02-163,0303,0853,0153,08518,1003,085
2024-02-153,0703,0702,9783,01024,3003,010
2024-02-143,1653,1803,0703,09024,5003,090
2024-02-133,2853,2953,1403,21531,8003,215
2024-02-093,0953,2703,0953,25065,8003,250
2024-02-083,1253,1253,0103,06538,2003,065
2024-02-073,0353,1003,0353,07511,0003,075
2024-02-063,0703,0753,0503,05511,0003,055
2024-02-053,0703,0803,0503,07011,3003,070
2024-02-023,0653,0703,0353,0508,0003,050
2024-02-013,0803,0803,0403,0657,9003,065
2024-01-313,0153,0853,0153,08012,7003,080
2024-01-303,0653,0653,0253,03011,3003,030
2024-01-293,0403,0653,0303,06510,5003,065
2024-01-263,0103,0503,0003,02013,0003,020
2024-01-252,9983,0552,9983,05010,8003,050
2024-01-243,0403,0402,9863,01515,2003,015
2024-01-233,1153,1153,0303,03010,7003,030
2024-01-223,0253,1003,0253,09014,6003,090
2024-01-193,0203,0453,0053,02011,5003,020
2024-01-183,0803,0803,0103,0107,6003,010
2024-01-173,0753,1153,0353,05019,2003,050
2024-01-163,1453,1453,0703,08514,9003,085
2024-01-153,0753,1603,0753,16015,5003,160
2024-01-123,1103,1153,0603,07511,5003,075
2024-01-113,1103,1153,0603,08016,8003,080
2024-01-103,0803,1153,0553,09515,1003,095
2024-01-093,1003,1153,0603,08015,9003,080
2024-01-053,0803,1403,0353,10031,2003,100
2024-01-043,1503,1803,0403,08562,0003,085

分割・併合履歴 : [2017-09-27]1株→0.1株