1893 五洋建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 689.8 | 701.2 | 670 | 690.8 | 2,779,400 | 690.80 |
| 2025-04-03 | 676.3 | 702.5 | 672.6 | 702.5 | 2,127,400 | 702.50 |
| 2025-04-02 | 714.4 | 717.4 | 700 | 702.8 | 1,579,800 | 702.80 |
| 2025-04-01 | 712 | 725.4 | 710.3 | 714.5 | 1,651,500 | 714.50 |
| 2025-03-31 | 707.2 | 719.6 | 703.1 | 711.2 | 2,127,200 | 711.20 |
| 2025-03-28 | 717.7 | 737.7 | 717.7 | 729.5 | 2,390,100 | 729.50 |
| 2025-03-27 | 721.1 | 733.5 | 717.3 | 730 | 2,383,300 | 730 |
| 2025-03-26 | 726.1 | 729.5 | 720.1 | 721.2 | 1,929,500 | 721.20 |
| 2025-03-25 | 728.9 | 733.8 | 722.7 | 727.2 | 1,580,500 | 727.20 |
| 2025-03-24 | 728.1 | 735.1 | 719.4 | 722.8 | 1,586,000 | 722.80 |
| 2025-03-21 | 728.1 | 739.7 | 725 | 728.7 | 4,781,500 | 728.70 |
| 2025-03-19 | 728 | 729.5 | 721.1 | 722.9 | 1,250,400 | 722.90 |
| 2025-03-18 | 724.2 | 730.4 | 716 | 720.7 | 1,830,200 | 720.70 |
| 2025-03-17 | 705 | 724 | 703.4 | 721.9 | 1,881,400 | 721.90 |
| 2025-03-14 | 703.5 | 706.4 | 698.2 | 699.4 | 1,337,700 | 699.40 |
| 2025-03-13 | 698.5 | 707.9 | 695.3 | 705.7 | 1,662,600 | 705.70 |
| 2025-03-12 | 689.9 | 700 | 689.1 | 695.5 | 1,821,900 | 695.50 |
| 2025-03-11 | 701.5 | 705 | 679.5 | 683.7 | 2,483,300 | 683.70 |
| 2025-03-10 | 717.8 | 727.2 | 707.3 | 709.7 | 2,263,700 | 709.70 |
| 2025-03-07 | 699 | 709.5 | 694.7 | 708.2 | 1,626,900 | 708.20 |
| 2025-03-06 | 703.8 | 716.9 | 699 | 706.4 | 2,532,400 | 706.40 |
| 2025-03-05 | 676.5 | 701.7 | 675.6 | 698 | 2,714,400 | 698 |
| 2025-03-04 | 680 | 681 | 667.9 | 669.4 | 1,191,700 | 669.40 |
| 2025-03-03 | 675 | 680.8 | 670.5 | 676.1 | 1,397,200 | 676.10 |
| 2025-02-28 | 662 | 664.3 | 651.8 | 655.6 | 1,299,400 | 655.60 |
| 2025-02-27 | 649.6 | 669.9 | 648.9 | 669.9 | 2,274,000 | 669.90 |
| 2025-02-26 | 645.3 | 646 | 631.2 | 643.6 | 2,265,800 | 643.60 |
| 2025-02-25 | 653 | 661 | 644.6 | 645.3 | 2,660,300 | 645.30 |
| 2025-02-21 | 659 | 662.3 | 651 | 653.1 | 1,442,700 | 653.10 |
| 2025-02-20 | 673.2 | 674 | 653.2 | 655.8 | 1,775,000 | 655.80 |
| 2025-02-19 | 684 | 690.4 | 673 | 675 | 1,855,300 | 675 |
| 2025-02-18 | 672 | 694 | 670.6 | 694 | 2,133,700 | 694 |
| 2025-02-17 | 677.5 | 685.4 | 668.2 | 670.9 | 1,615,800 | 670.90 |
| 2025-02-14 | 694.8 | 694.8 | 674.2 | 676.8 | 1,562,100 | 676.80 |
| 2025-02-13 | 674.4 | 693.7 | 673.6 | 693.7 | 3,284,700 | 693.70 |
| 2025-02-12 | 682 | 684.3 | 669.2 | 674.4 | 3,823,700 | 674.40 |
| 2025-02-10 | 643 | 689.9 | 623 | 682 | 7,715,000 | 682 |
| 2025-02-07 | 636 | 644 | 635.4 | 644 | 1,529,900 | 644 |
| 2025-02-06 | 632.8 | 636.8 | 629.1 | 635.6 | 1,061,100 | 635.60 |
| 2025-02-05 | 630.4 | 633.9 | 623.8 | 628.1 | 1,356,900 | 628.10 |
| 2025-02-04 | 640.8 | 641.8 | 627.3 | 627.3 | 1,395,700 | 627.30 |
| 2025-02-03 | 650 | 650 | 633.9 | 635 | 1,646,800 | 635 |
| 2025-01-31 | 657 | 661.9 | 650.4 | 655.6 | 1,104,500 | 655.60 |
| 2025-01-30 | 649.2 | 653.9 | 645.7 | 653.9 | 887,400 | 653.90 |
| 2025-01-29 | 650.1 | 652.3 | 648.3 | 649.2 | 817,800 | 649.20 |
| 2025-01-28 | 651.4 | 656.3 | 649.3 | 650.7 | 795,500 | 650.70 |
| 2025-01-27 | 646.7 | 652.3 | 642.9 | 651.4 | 958,200 | 651.40 |
| 2025-01-24 | 642 | 647.5 | 640.9 | 642.5 | 854,000 | 642.50 |
| 2025-01-23 | 643.3 | 644.9 | 639.3 | 642.1 | 912,400 | 642.10 |
| 2025-01-22 | 643.7 | 647.1 | 642.4 | 643.3 | 767,600 | 643.30 |
| 2025-01-21 | 642.8 | 647.5 | 640.8 | 646 | 924,500 | 646 |
| 2025-01-20 | 640 | 643 | 635.7 | 642 | 1,033,300 | 642 |
| 2025-01-17 | 637 | 639.8 | 632.7 | 638.3 | 994,200 | 638.30 |
| 2025-01-16 | 645.5 | 646.5 | 637.2 | 637.2 | 981,900 | 637.20 |
| 2025-01-15 | 648.1 | 651.4 | 640.5 | 643.5 | 1,571,200 | 643.50 |
| 2025-01-14 | 664.9 | 668.1 | 644.4 | 646.9 | 2,038,000 | 646.90 |
| 2025-01-10 | 655 | 663.8 | 652 | 661.2 | 1,818,700 | 661.20 |
| 2025-01-09 | 653 | 667 | 649 | 658.1 | 2,473,600 | 658.10 |
| 2025-01-08 | 654 | 658.7 | 648 | 648.5 | 1,369,300 | 648.50 |
| 2025-01-07 | 656 | 659.5 | 648.7 | 656.7 | 1,171,900 | 656.70 |
| 2025-01-06 | 658 | 661.4 | 654.4 | 657.7 | 1,733,300 | 657.70 |
分割・併合履歴 ： [2007-08-07]1株→0.5株