1893 五洋建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 710 | 723 | 710 | 715 | 1,005,600 | 715 |
2023-05-25 | 705 | 718 | 700 | 711 | 914,100 | 711 |
2023-05-24 | 722 | 725 | 707 | 708 | 1,071,200 | 708 |
2023-05-23 | 745 | 745 | 725 | 725 | 1,339,400 | 725 |
2023-05-22 | 729 | 742 | 729 | 739 | 1,145,900 | 739 |
2023-05-19 | 727 | 731 | 721 | 727 | 1,353,500 | 727 |
2023-05-18 | 733 | 733 | 720 | 729 | 1,876,900 | 729 |
2023-05-17 | 744 | 746 | 728 | 730 | 2,023,800 | 730 |
2023-05-16 | 757 | 767 | 738 | 744 | 2,845,200 | 744 |
2023-05-15 | 723 | 756 | 718 | 750 | 5,525,700 | 750 |
2023-05-12 | 675 | 680 | 669 | 678 | 1,176,700 | 678 |
2023-05-11 | 680 | 684 | 675 | 675 | 1,114,500 | 675 |
2023-05-10 | 681 | 683 | 677 | 681 | 913,100 | 681 |
2023-05-09 | 676 | 683 | 675 | 680 | 1,046,200 | 680 |
2023-05-08 | 669 | 675 | 668 | 673 | 1,010,000 | 673 |
2023-05-02 | 673 | 674 | 664 | 669 | 1,229,000 | 669 |
2023-05-01 | 662 | 672 | 658 | 669 | 1,568,200 | 669 |
2023-04-28 | 650 | 659 | 649 | 659 | 1,386,600 | 659 |
2023-04-27 | 645 | 646 | 637 | 643 | 1,335,900 | 643 |
2023-04-26 | 633 | 652 | 630 | 646 | 1,728,800 | 646 |
2023-04-25 | 637 | 637 | 631 | 636 | 1,368,400 | 636 |
2023-04-24 | 630 | 635 | 630 | 634 | 697,100 | 634 |
2023-04-21 | 628 | 632 | 625 | 631 | 612,500 | 631 |
2023-04-20 | 626 | 631 | 624 | 628 | 584,800 | 628 |
2023-04-19 | 631 | 635 | 623 | 629 | 1,021,900 | 629 |
2023-04-18 | 633 | 636 | 629 | 635 | 987,900 | 635 |
2023-04-17 | 627 | 631 | 621 | 631 | 901,000 | 631 |
2023-04-14 | 626 | 626 | 619 | 623 | 977,500 | 623 |
2023-04-13 | 626 | 627 | 620 | 623 | 749,100 | 623 |
2023-04-12 | 626 | 628 | 622 | 626 | 835,600 | 626 |
2023-04-11 | 623 | 628 | 618 | 627 | 899,300 | 627 |
2023-04-10 | 620 | 622 | 616 | 619 | 585,100 | 619 |
2023-04-07 | 613 | 620 | 613 | 616 | 583,200 | 616 |
2023-04-06 | 612 | 617 | 609 | 617 | 951,400 | 617 |
2023-04-05 | 629 | 630 | 616 | 617 | 1,061,800 | 617 |
2023-04-04 | 638 | 638 | 633 | 638 | 653,600 | 638 |
2023-04-03 | 635 | 635 | 626 | 635 | 795,500 | 635 |
2023-03-31 | 634 | 636 | 629 | 632 | 772,800 | 632 |
2023-03-30 | 628 | 631 | 623 | 631 | 853,600 | 631 |
2023-03-29 | 635 | 648 | 635 | 646 | 1,349,000 | 646 |
2023-03-28 | 630 | 635 | 625 | 633 | 789,100 | 633 |
2023-03-27 | 628 | 630 | 622 | 624 | 856,800 | 624 |
2023-03-24 | 620 | 627 | 617 | 625 | 754,800 | 625 |
2023-03-23 | 612 | 624 | 611 | 624 | 563,700 | 624 |
2023-03-22 | 629 | 629 | 618 | 621 | 700,900 | 621 |
2023-03-20 | 630 | 630 | 617 | 619 | 1,221,800 | 619 |
2023-03-17 | 634 | 639 | 627 | 636 | 1,591,600 | 636 |
2023-03-16 | 619 | 622 | 609 | 620 | 907,700 | 620 |
2023-03-15 | 634 | 635 | 626 | 629 | 801,400 | 629 |
2023-03-14 | 636 | 637 | 622 | 626 | 1,169,100 | 626 |
2023-03-13 | 654 | 656 | 641 | 646 | 1,087,500 | 646 |
2023-03-10 | 669 | 670 | 662 | 662 | 1,112,600 | 662 |
2023-03-09 | 666 | 678 | 666 | 677 | 899,700 | 677 |
2023-03-08 | 659 | 668 | 658 | 667 | 712,500 | 667 |
2023-03-07 | 659 | 664 | 658 | 660 | 931,600 | 660 |
2023-03-06 | 664 | 668 | 660 | 661 | 956,400 | 661 |
2023-03-03 | 653 | 670 | 652 | 664 | 1,248,800 | 664 |
2023-03-02 | 651 | 660 | 650 | 652 | 722,000 | 652 |
2023-03-01 | 645 | 649 | 642 | 646 | 755,700 | 646 |
2023-02-28 | 656 | 659 | 648 | 649 | 895,800 | 649 |
2023-02-27 | 656 | 660 | 654 | 659 | 906,600 | 659 |
2023-02-24 | 659 | 659 | 652 | 653 | 808,700 | 653 |
2023-02-22 | 659 | 661 | 656 | 659 | 959,200 | 659 |
2023-02-21 | 657 | 661 | 655 | 661 | 911,800 | 661 |
2023-02-20 | 656 | 662 | 653 | 660 | 902,200 | 660 |
2023-02-17 | 640 | 649 | 638 | 648 | 745,300 | 648 |
2023-02-16 | 643 | 645 | 634 | 640 | 977,200 | 640 |
2023-02-15 | 650 | 650 | 638 | 641 | 797,400 | 641 |
2023-02-14 | 645 | 653 | 639 | 652 | 1,949,300 | 652 |
2023-02-13 | 619 | 652 | 617 | 637 | 3,260,000 | 637 |
2023-02-10 | 635 | 639 | 631 | 637 | 1,031,800 | 637 |
2023-02-09 | 633 | 635 | 626 | 631 | 1,105,500 | 631 |
2023-02-08 | 633 | 635 | 628 | 631 | 828,300 | 631 |
2023-02-07 | 636 | 639 | 631 | 631 | 463,200 | 631 |
2023-02-06 | 629 | 634 | 625 | 634 | 701,000 | 634 |
2023-02-03 | 623 | 625 | 618 | 625 | 822,600 | 625 |
2023-02-02 | 633 | 636 | 626 | 630 | 832,500 | 630 |
2023-02-01 | 648 | 652 | 637 | 638 | 818,500 | 638 |
2023-01-31 | 643 | 651 | 643 | 646 | 1,004,400 | 646 |
2023-01-30 | 639 | 646 | 638 | 641 | 699,000 | 641 |
2023-01-27 | 642 | 646 | 639 | 641 | 709,600 | 641 |
2023-01-26 | 646 | 647 | 640 | 643 | 721,000 | 643 |
2023-01-25 | 649 | 649 | 643 | 644 | 867,900 | 644 |
2023-01-24 | 647 | 652 | 646 | 647 | 610,100 | 647 |
2023-01-23 | 646 | 646 | 639 | 644 | 476,000 | 644 |
2023-01-20 | 634 | 640 | 632 | 640 | 440,400 | 640 |
2023-01-19 | 632 | 638 | 630 | 631 | 595,200 | 631 |
2023-01-18 | 630 | 635 | 623 | 632 | 935,600 | 632 |
2023-01-17 | 619 | 629 | 616 | 629 | 647,500 | 629 |
2023-01-16 | 611 | 622 | 609 | 620 | 640,800 | 620 |
2023-01-13 | 608 | 614 | 608 | 612 | 661,100 | 612 |
2023-01-12 | 614 | 615 | 610 | 611 | 516,400 | 611 |
2023-01-11 | 610 | 613 | 607 | 611 | 542,500 | 611 |
2023-01-10 | 611 | 615 | 608 | 610 | 581,100 | 610 |
2023-01-06 | 607 | 612 | 604 | 608 | 790,000 | 608 |
2023-01-05 | 610 | 612 | 606 | 607 | 844,400 | 607 |
2023-01-04 | 620 | 622 | 610 | 611 | 650,800 | 611 |
分割・併合履歴 : [2007-08-07]1株→0.5株