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
2024-04-18773.8783.4769.7776.51,536,700776.50
2024-04-17778784767.7767.81,347,500767.80
2024-04-16773.3781.9767.1777.81,505,700777.80
2024-04-15769787.8766.3781.11,884,300781.10
2024-04-12761.1769.8757.27651,112,300765
2024-04-11752.8764750.5760.31,092,200760.30
2024-04-10768.2773.9762.3765.51,028,100765.50
2024-04-09777.2780.8771.3778.7915,800778.70
2024-04-08765778.3763.5777.21,715,400777.20
2024-04-05746.6762.3741761.41,450,600761.40
2024-04-04770771.9752.27551,416,000755
2024-04-03770.3773.3760.1765.22,296,500765.20
2024-04-02770772.9763.3763.31,341,500763.30
2024-04-01774780.5769.8775.11,277,700775.10
2024-03-29764.5781.1760.4776.91,471,200776.90
2024-03-28770771.8757.7758.11,507,200758.10
2024-03-27795.7797786.47901,858,500790
2024-03-26772792.5765.1787.52,031,000787.50
2024-03-25788.7789775.6778.22,119,600778.20
2024-03-22791.1793.3776.8789.13,011,400789.10
2024-03-21793.7801.5790.1796.41,729,200796.40
2024-03-19787.97927827901,415,000790
2024-03-18778.4789774.37851,502,800785
2024-03-15761778.8759769.33,054,700769.30
2024-03-14769.8773.5760.1773.51,263,900773.50
2024-03-13784784.9755.1761.72,812,500761.70
2024-03-12775.6784.1764.7783.41,380,800783.40
2024-03-11800809.5774.3782.22,049,700782.20
2024-03-08782.7803.5780803.52,227,800803.50
2024-03-07792793.7784.6787.81,689,100787.80
2024-03-06771.5792.5769787.71,885,100787.70
2024-03-05761.2776.4758.1773.61,755,100773.60
2024-03-04776777.3760.6761.22,115,500761.20
2024-03-01779.6784.4777.3782.61,035,700782.60
2024-02-29779.7782770775.51,238,100775.50
2024-02-28776778.9771.4776.31,317,700776.30
2024-02-27781786.7771.9776.11,496,300776.10
2024-02-267767847757821,425,700782
2024-02-22768775.5762.5770.61,474,900770.60
2024-02-21768777.1765.7770.72,322,900770.70
2024-02-20762762.1754762.11,577,100762.10
2024-02-19745769.3744764.41,849,500764.40
2024-02-16739.1755.3736748.91,858,500748.90
2024-02-15742.7743730.8741.32,415,600741.30
2024-02-14757.8757.8733.1740.93,208,700740.90
2024-02-13764764748.1761.53,028,500761.50
2024-02-09770784.3743.8766.34,993,800766.30
2024-02-08816816.6792.5801.81,844,600801.80
2024-02-07795813794.6810.41,364,200810.40
2024-02-06809.58118008001,410,400800
2024-02-05801.5812798.6807.91,225,800807.90
2024-02-02787.4808.7786.4795.51,725,400795.50
2024-02-01792.5794.8784.8786.31,168,400786.30
2024-01-31783794.2778.4793.21,776,300793.20
2024-01-30798800.1784.77852,186,200785
2024-01-29800811.2799.6805.91,064,900805.90
2024-01-26800804.4790.5796.91,318,700796.90
2024-01-25794.7798.5790.1795.31,071,900795.30
2024-01-24798.9801.2783.2793.61,877,500793.60
2024-01-23819820.2801.6804.32,099,800804.30
2024-01-22819823.8812.1823.61,283,100823.60
2024-01-19814.3823.88078151,413,900815
2024-01-18818.2821.3810815.61,327,100815.60
2024-01-17819.3834.2819819.51,047,200819.50
2024-01-16835.9837819.78211,553,100821
2024-01-15839.7846.9835.1835.91,129,900835.90
2024-01-12838842826836.71,545,900836.70
2024-01-11850852.9836.6836.61,598,100836.60
2024-01-10830847.3825.58401,475,500840
2024-01-09822.6826.6814.9826.61,209,300826.60
2024-01-05815.9817.2805.2814.31,061,900814.30
2024-01-04818830811.5814.94,140,400814.90

分割・併合履歴 : [2007-08-07]1株→0.5株