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 |
---|---|---|---|---|---|---|
2023-02-08 | 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