1893 五洋建設(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 657.4 | 657.8 | 650.4 | 651.5 | 1,013,100 | 651.50 |
| 2024-07-25 | 654 | 655.2 | 647.5 | 653.5 | 1,252,600 | 653.50 |
| 2024-07-24 | 670.4 | 670.5 | 652.6 | 654.1 | 1,625,700 | 654.10 |
| 2024-07-23 | 671.1 | 671.9 | 665.8 | 669.8 | 847,600 | 669.80 |
| 2024-07-22 | 670.5 | 672 | 664.1 | 666.4 | 1,139,500 | 666.40 |
| 2024-07-19 | 676.7 | 677.3 | 664.3 | 669 | 1,401,500 | 669 |
| 2024-07-18 | 674.3 | 678.9 | 671.6 | 676.4 | 1,911,500 | 676.40 |
| 2024-07-17 | 664.5 | 676.4 | 663.9 | 675.9 | 2,096,800 | 675.90 |
| 2024-07-16 | 662.9 | 663.9 | 657.2 | 660.6 | 1,451,800 | 660.60 |
| 2024-07-12 | 659.2 | 662.3 | 655.5 | 660.8 | 1,697,300 | 660.80 |
| 2024-07-11 | 657.3 | 663.7 | 653.1 | 663.4 | 2,204,100 | 663.40 |
| 2024-07-10 | 650.5 | 654.4 | 648 | 652.4 | 1,944,500 | 652.40 |
| 2024-07-09 | 657.1 | 658.2 | 651.4 | 654.1 | 1,645,300 | 654.10 |
| 2024-07-08 | 661.9 | 661.9 | 650.4 | 655.9 | 1,510,600 | 655.90 |
| 2024-07-05 | 671.2 | 671.7 | 657.6 | 658.9 | 1,715,900 | 658.90 |
| 2024-07-04 | 668 | 672.5 | 666 | 671.1 | 1,955,000 | 671.10 |
| 2024-07-03 | 663.6 | 666.9 | 657.1 | 666.9 | 2,269,300 | 666.90 |
| 2024-07-02 | 664.4 | 665.2 | 655.4 | 661.8 | 2,125,600 | 661.80 |
| 2024-07-01 | 668 | 671.5 | 663.6 | 668.7 | 2,179,900 | 668.70 |
| 2024-06-28 | 667.9 | 669 | 658.8 | 662 | 1,904,100 | 662 |
| 2024-06-27 | 659.3 | 666.4 | 658.2 | 664 | 1,366,100 | 664 |
| 2024-06-26 | 667 | 668.9 | 660.4 | 661.4 | 1,513,700 | 661.40 |
| 2024-06-25 | 650 | 664.5 | 647.8 | 664.1 | 2,155,900 | 664.10 |
| 2024-06-24 | 646.2 | 647.2 | 641.1 | 645.4 | 1,323,500 | 645.40 |
| 2024-06-21 | 640.1 | 647.4 | 640.1 | 643 | 2,248,500 | 643 |
| 2024-06-20 | 638.8 | 645.9 | 637 | 642 | 2,133,900 | 642 |
| 2024-06-19 | 633 | 637.5 | 631.5 | 637.4 | 1,617,900 | 637.40 |
| 2024-06-18 | 635 | 635 | 627.3 | 631.1 | 1,337,500 | 631.10 |
| 2024-06-17 | 638 | 639.1 | 626.6 | 629.3 | 2,043,800 | 629.30 |
| 2024-06-14 | 632.9 | 642.1 | 632.9 | 638 | 2,790,100 | 638 |
| 2024-06-13 | 657.5 | 658.6 | 640.6 | 641.8 | 1,708,800 | 641.80 |
| 2024-06-12 | 657 | 660.9 | 651.5 | 653.8 | 1,254,700 | 653.80 |
| 2024-06-11 | 655.8 | 661.6 | 655.3 | 657.2 | 2,181,400 | 657.20 |
| 2024-06-10 | 652 | 657.6 | 650.2 | 656.8 | 1,861,100 | 656.80 |
| 2024-06-07 | 654 | 659.2 | 651.1 | 654.2 | 1,479,100 | 654.20 |
| 2024-06-06 | 652.3 | 657.4 | 651.5 | 653.6 | 1,312,800 | 653.60 |
| 2024-06-05 | 655.5 | 658 | 650.7 | 652.3 | 1,855,500 | 652.30 |
| 2024-06-04 | 659.4 | 669.7 | 657.2 | 660.3 | 5,139,300 | 660.30 |
| 2024-06-03 | 649.7 | 662.6 | 643.8 | 655.5 | 6,430,200 | 655.50 |
| 2024-05-31 | 630.1 | 635.6 | 625.5 | 631.2 | 3,604,100 | 631.20 |
| 2024-05-30 | 631.3 | 638 | 631 | 636.6 | 1,928,500 | 636.60 |
| 2024-05-29 | 647 | 647.2 | 633.1 | 633.1 | 2,287,500 | 633.10 |
| 2024-05-28 | 636 | 641.5 | 636 | 641.4 | 2,043,000 | 641.40 |
| 2024-05-27 | 638.4 | 639 | 630.5 | 636 | 2,217,300 | 636 |
| 2024-05-24 | 639.4 | 641 | 632.5 | 633.3 | 3,543,600 | 633.30 |
| 2024-05-23 | 651.2 | 653.3 | 639.4 | 648.3 | 2,244,800 | 648.30 |
| 2024-05-22 | 663 | 663.2 | 654.1 | 654.1 | 2,323,200 | 654.10 |
| 2024-05-21 | 665.3 | 673.8 | 664 | 664 | 2,584,800 | 664 |
| 2024-05-20 | 668.5 | 677.9 | 667.2 | 669.6 | 2,898,800 | 669.60 |
| 2024-05-17 | 654.2 | 672.5 | 653 | 665.9 | 3,261,000 | 665.90 |
| 2024-05-16 | 665 | 668 | 650.3 | 656.1 | 3,944,800 | 656.10 |
| 2024-05-15 | 663.9 | 675.1 | 663.9 | 665.5 | 5,117,900 | 665.50 |
| 2024-05-14 | 705 | 709 | 667.6 | 673.5 | 8,944,300 | 673.50 |
| 2024-05-13 | 720 | 727.4 | 700 | 702.6 | 6,971,100 | 702.60 |
| 2024-05-10 | 799.9 | 803.7 | 791.7 | 799.7 | 1,444,200 | 799.70 |
| 2024-05-09 | 789 | 796.7 | 786 | 793.5 | 882,400 | 793.50 |
| 2024-05-08 | 791.9 | 795.9 | 778.1 | 784.8 | 927,200 | 784.80 |
| 2024-05-07 | 798 | 799.6 | 786.7 | 788 | 856,000 | 788 |
| 2024-05-02 | 798 | 799.5 | 792.1 | 797.3 | 728,200 | 797.30 |
| 2024-05-01 | 791.2 | 796.9 | 788.2 | 795.2 | 879,100 | 795.20 |
| 2024-04-30 | 801.1 | 804.6 | 787.4 | 792.2 | 993,000 | 792.20 |
| 2024-04-26 | 792.2 | 799.4 | 787.3 | 799.4 | 1,381,000 | 799.40 |
| 2024-04-25 | 796 | 796.5 | 785.4 | 792.4 | 1,176,500 | 792.40 |
| 2024-04-24 | 777 | 796.7 | 776 | 793.9 | 1,382,000 | 793.90 |
| 2024-04-23 | 781.2 | 787.4 | 773.4 | 781.6 | 1,684,800 | 781.60 |
| 2024-04-22 | 785 | 791.6 | 769.5 | 774.6 | 1,606,500 | 774.60 |
| 2024-04-19 | 775 | 779.4 | 759.4 | 772.4 | 1,614,400 | 772.40 |
| 2024-04-18 | 773.8 | 783.4 | 769.7 | 776.5 | 1,536,700 | 776.50 |
| 2024-04-17 | 778 | 784 | 767.7 | 767.8 | 1,347,500 | 767.80 |
| 2024-04-16 | 773.3 | 781.9 | 767.1 | 777.8 | 1,505,700 | 777.80 |
| 2024-04-15 | 769 | 787.8 | 766.3 | 781.1 | 1,884,300 | 781.10 |
| 2024-04-12 | 761.1 | 769.8 | 757.2 | 765 | 1,112,300 | 765 |
| 2024-04-11 | 752.8 | 764 | 750.5 | 760.3 | 1,092,200 | 760.30 |
| 2024-04-10 | 768.2 | 773.9 | 762.3 | 765.5 | 1,028,100 | 765.50 |
| 2024-04-09 | 777.2 | 780.8 | 771.3 | 778.7 | 915,800 | 778.70 |
| 2024-04-08 | 765 | 778.3 | 763.5 | 777.2 | 1,715,400 | 777.20 |
| 2024-04-05 | 746.6 | 762.3 | 741 | 761.4 | 1,450,600 | 761.40 |
| 2024-04-04 | 770 | 771.9 | 752.2 | 755 | 1,416,000 | 755 |
| 2024-04-03 | 770.3 | 773.3 | 760.1 | 765.2 | 2,296,500 | 765.20 |
| 2024-04-02 | 770 | 772.9 | 763.3 | 763.3 | 1,341,500 | 763.30 |
| 2024-04-01 | 774 | 780.5 | 769.8 | 775.1 | 1,277,700 | 775.10 |
| 2024-03-29 | 764.5 | 781.1 | 760.4 | 776.9 | 1,471,200 | 776.90 |
| 2024-03-28 | 770 | 771.8 | 757.7 | 758.1 | 1,507,200 | 758.10 |
| 2024-03-27 | 795.7 | 797 | 786.4 | 790 | 1,858,500 | 790 |
| 2024-03-26 | 772 | 792.5 | 765.1 | 787.5 | 2,031,000 | 787.50 |
| 2024-03-25 | 788.7 | 789 | 775.6 | 778.2 | 2,119,600 | 778.20 |
| 2024-03-22 | 791.1 | 793.3 | 776.8 | 789.1 | 3,011,400 | 789.10 |
| 2024-03-21 | 793.7 | 801.5 | 790.1 | 796.4 | 1,729,200 | 796.40 |
| 2024-03-19 | 787.9 | 792 | 782 | 790 | 1,415,000 | 790 |
| 2024-03-18 | 778.4 | 789 | 774.3 | 785 | 1,502,800 | 785 |
| 2024-03-15 | 761 | 778.8 | 759 | 769.3 | 3,054,700 | 769.30 |
| 2024-03-14 | 769.8 | 773.5 | 760.1 | 773.5 | 1,263,900 | 773.50 |
| 2024-03-13 | 784 | 784.9 | 755.1 | 761.7 | 2,812,500 | 761.70 |
| 2024-03-12 | 775.6 | 784.1 | 764.7 | 783.4 | 1,380,800 | 783.40 |
| 2024-03-11 | 800 | 809.5 | 774.3 | 782.2 | 2,049,700 | 782.20 |
| 2024-03-08 | 782.7 | 803.5 | 780 | 803.5 | 2,227,800 | 803.50 |
| 2024-03-07 | 792 | 793.7 | 784.6 | 787.8 | 1,689,100 | 787.80 |
| 2024-03-06 | 771.5 | 792.5 | 769 | 787.7 | 1,885,100 | 787.70 |
| 2024-03-05 | 761.2 | 776.4 | 758.1 | 773.6 | 1,755,100 | 773.60 |
| 2024-03-04 | 776 | 777.3 | 760.6 | 761.2 | 2,115,500 | 761.20 |
| 2024-03-01 | 779.6 | 784.4 | 777.3 | 782.6 | 1,035,700 | 782.60 |
| 2024-02-29 | 779.7 | 782 | 770 | 775.5 | 1,238,100 | 775.50 |
| 2024-02-28 | 776 | 778.9 | 771.4 | 776.3 | 1,317,700 | 776.30 |
| 2024-02-27 | 781 | 786.7 | 771.9 | 776.1 | 1,496,300 | 776.10 |
| 2024-02-26 | 776 | 784 | 775 | 782 | 1,425,700 | 782 |
| 2024-02-22 | 768 | 775.5 | 762.5 | 770.6 | 1,474,900 | 770.60 |
| 2024-02-21 | 768 | 777.1 | 765.7 | 770.7 | 2,322,900 | 770.70 |
| 2024-02-20 | 762 | 762.1 | 754 | 762.1 | 1,577,100 | 762.10 |
| 2024-02-19 | 745 | 769.3 | 744 | 764.4 | 1,849,500 | 764.40 |
| 2024-02-16 | 739.1 | 755.3 | 736 | 748.9 | 1,858,500 | 748.90 |
| 2024-02-15 | 742.7 | 743 | 730.8 | 741.3 | 2,415,600 | 741.30 |
| 2024-02-14 | 757.8 | 757.8 | 733.1 | 740.9 | 3,208,700 | 740.90 |
| 2024-02-13 | 764 | 764 | 748.1 | 761.5 | 3,028,500 | 761.50 |
| 2024-02-09 | 770 | 784.3 | 743.8 | 766.3 | 4,993,800 | 766.30 |
| 2024-02-08 | 816 | 816.6 | 792.5 | 801.8 | 1,844,600 | 801.80 |
| 2024-02-07 | 795 | 813 | 794.6 | 810.4 | 1,364,200 | 810.40 |
| 2024-02-06 | 809.5 | 811 | 800 | 800 | 1,410,400 | 800 |
| 2024-02-05 | 801.5 | 812 | 798.6 | 807.9 | 1,225,800 | 807.90 |
| 2024-02-02 | 787.4 | 808.7 | 786.4 | 795.5 | 1,725,400 | 795.50 |
| 2024-02-01 | 792.5 | 794.8 | 784.8 | 786.3 | 1,168,400 | 786.30 |
| 2024-01-31 | 783 | 794.2 | 778.4 | 793.2 | 1,776,300 | 793.20 |
| 2024-01-30 | 798 | 800.1 | 784.7 | 785 | 2,186,200 | 785 |
| 2024-01-29 | 800 | 811.2 | 799.6 | 805.9 | 1,064,900 | 805.90 |
| 2024-01-26 | 800 | 804.4 | 790.5 | 796.9 | 1,318,700 | 796.90 |
| 2024-01-25 | 794.7 | 798.5 | 790.1 | 795.3 | 1,071,900 | 795.30 |
| 2024-01-24 | 798.9 | 801.2 | 783.2 | 793.6 | 1,877,500 | 793.60 |
| 2024-01-23 | 819 | 820.2 | 801.6 | 804.3 | 2,099,800 | 804.30 |
| 2024-01-22 | 819 | 823.8 | 812.1 | 823.6 | 1,283,100 | 823.60 |
| 2024-01-19 | 814.3 | 823.8 | 807 | 815 | 1,413,900 | 815 |
| 2024-01-18 | 818.2 | 821.3 | 810 | 815.6 | 1,327,100 | 815.60 |
| 2024-01-17 | 819.3 | 834.2 | 819 | 819.5 | 1,047,200 | 819.50 |
| 2024-01-16 | 835.9 | 837 | 819.7 | 821 | 1,553,100 | 821 |
| 2024-01-15 | 839.7 | 846.9 | 835.1 | 835.9 | 1,129,900 | 835.90 |
| 2024-01-12 | 838 | 842 | 826 | 836.7 | 1,545,900 | 836.70 |
| 2024-01-11 | 850 | 852.9 | 836.6 | 836.6 | 1,598,100 | 836.60 |
| 2024-01-10 | 830 | 847.3 | 825.5 | 840 | 1,475,500 | 840 |
| 2024-01-09 | 822.6 | 826.6 | 814.9 | 826.6 | 1,209,300 | 826.60 |
| 2024-01-05 | 815.9 | 817.2 | 805.2 | 814.3 | 1,061,900 | 814.30 |
| 2024-01-04 | 818 | 830 | 811.5 | 814.9 | 4,140,400 | 814.90 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
