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
2023-05-267107237107151,005,600715
2023-05-25705718700711914,100711
2023-05-247227257077081,071,200708
2023-05-237457457257251,339,400725
2023-05-227297427297391,145,900739
2023-05-197277317217271,353,500727
2023-05-187337337207291,876,900729
2023-05-177447467287302,023,800730
2023-05-167577677387442,845,200744
2023-05-157237567187505,525,700750
2023-05-126756806696781,176,700678
2023-05-116806846756751,114,500675
2023-05-10681683677681913,100681
2023-05-096766836756801,046,200680
2023-05-086696756686731,010,000673
2023-05-026736746646691,229,000669
2023-05-016626726586691,568,200669
2023-04-286506596496591,386,600659
2023-04-276456466376431,335,900643
2023-04-266336526306461,728,800646
2023-04-256376376316361,368,400636
2023-04-24630635630634697,100634
2023-04-21628632625631612,500631
2023-04-20626631624628584,800628
2023-04-196316356236291,021,900629
2023-04-18633636629635987,900635
2023-04-17627631621631901,000631
2023-04-14626626619623977,500623
2023-04-13626627620623749,100623
2023-04-12626628622626835,600626
2023-04-11623628618627899,300627
2023-04-10620622616619585,100619
2023-04-07613620613616583,200616
2023-04-06612617609617951,400617
2023-04-056296306166171,061,800617
2023-04-04638638633638653,600638
2023-04-03635635626635795,500635
2023-03-31634636629632772,800632
2023-03-30628631623631853,600631
2023-03-296356486356461,349,000646
2023-03-28630635625633789,100633
2023-03-27628630622624856,800624
2023-03-24620627617625754,800625
2023-03-23612624611624563,700624
2023-03-22629629618621700,900621
2023-03-206306306176191,221,800619
2023-03-176346396276361,591,600636
2023-03-16619622609620907,700620
2023-03-15634635626629801,400629
2023-03-146366376226261,169,100626
2023-03-136546566416461,087,500646
2023-03-106696706626621,112,600662
2023-03-09666678666677899,700677
2023-03-08659668658667712,500667
2023-03-07659664658660931,600660
2023-03-06664668660661956,400661
2023-03-036536706526641,248,800664
2023-03-02651660650652722,000652
2023-03-01645649642646755,700646
2023-02-28656659648649895,800649
2023-02-27656660654659906,600659
2023-02-24659659652653808,700653
2023-02-22659661656659959,200659
2023-02-21657661655661911,800661
2023-02-20656662653660902,200660
2023-02-17640649638648745,300648
2023-02-16643645634640977,200640
2023-02-15650650638641797,400641
2023-02-146456536396521,949,300652
2023-02-136196526176373,260,000637
2023-02-106356396316371,031,800637
2023-02-096336356266311,105,500631
2023-02-08633635628631828,300631
2023-02-07636639631631463,200631
2023-02-06629634625634701,000634
2023-02-03623625618625822,600625
2023-02-02633636626630832,500630
2023-02-01648652637638818,500638
2023-01-316436516436461,004,400646
2023-01-30639646638641699,000641
2023-01-27642646639641709,600641
2023-01-26646647640643721,000643
2023-01-25649649643644867,900644
2023-01-24647652646647610,100647
2023-01-23646646639644476,000644
2023-01-20634640632640440,400640
2023-01-19632638630631595,200631
2023-01-18630635623632935,600632
2023-01-17619629616629647,500629
2023-01-16611622609620640,800620
2023-01-13608614608612661,100612
2023-01-12614615610611516,400611
2023-01-11610613607611542,500611
2023-01-10611615608610581,100610
2023-01-06607612604608790,000608
2023-01-05610612606607844,400607
2023-01-04620622610611650,800611

分割・併合履歴 : [2007-08-07]1株→0.5株