1897 金下建設(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
2024-04-182,8002,8002,8002,8002002,800
2024-04-172,8192,8192,8002,8003002,800
2024-04-162,8202,8202,8202,8201002,820
2024-04-152,8042,8102,8042,8102002,810
2024-04-122,8022,8022,8022,8021002,802
2024-04-11---2,812-2,812
2024-04-10---2,812-2,812
2024-04-09---2,812-2,812
2024-04-082,8122,8122,8122,8121,7002,812
2024-04-052,8122,8122,8122,8121002,812
2024-04-04---2,812-2,812
2024-04-032,8112,8232,8112,8129002,812
2024-04-022,8312,8312,8192,8193002,819
2024-04-012,8332,8352,8152,8258002,825
2024-03-292,8322,8322,8072,8072002,807
2024-03-282,8062,8332,8062,8201,0002,820
2024-03-272,8302,8302,8182,8301,8002,830
2024-03-262,8202,8372,8202,8216002,821
2024-03-252,8402,8402,8402,8401002,840
2024-03-222,8402,8402,8402,8405002,840
2024-03-212,8532,8532,8162,82913,2002,829
2024-03-192,8482,8532,8482,8491,2002,849
2024-03-182,8402,8492,8262,8351,0002,835
2024-03-152,8402,8402,8312,8317002,831
2024-03-142,8232,8312,8232,8311,0002,831
2024-03-132,8222,8222,8222,8221002,822
2024-03-122,8352,8352,8002,8068002,806
2024-03-112,8372,8372,8372,8371002,837
2024-03-082,8352,8352,8112,8112,0002,811
2024-03-072,8552,8552,8262,8305002,830
2024-03-062,8412,8512,8002,8051,8002,805
2024-03-052,8202,8392,8202,8228002,822
2024-03-042,8512,8512,8202,8208002,820
2024-03-012,8302,8582,8252,8258002,825
2024-02-292,8302,8402,8302,8406002,840
2024-02-282,8302,8302,8222,8309002,830
2024-02-272,8292,8292,8292,8292002,829
2024-02-262,8282,8282,8212,8212002,821
2024-02-222,8272,8272,8272,8273002,827
2024-02-212,8382,8812,8272,8278002,827
2024-02-202,8302,8302,8302,8301002,830
2024-02-192,8132,8132,8132,8131002,813
2024-02-162,8582,8582,8402,8402002,840
2024-02-152,8222,8252,8112,8111,2002,811
2024-02-142,8292,8292,8242,8249002,824
2024-02-132,8292,8292,8292,8292002,829
2024-02-092,8362,8362,8232,8238002,823
2024-02-082,9813,0002,8362,8364,6002,836
2024-02-072,9272,9672,9272,9314002,931
2024-02-062,9892,9902,9312,9314002,931
2024-02-052,9602,9602,8722,9111,2002,911
2024-02-022,8553,2702,8552,9604,2002,960
2024-02-012,9653,0152,9552,9554002,955
2024-01-313,0203,0202,9642,9648002,964
2024-01-302,9302,9802,9302,9684002,968
2024-01-292,9002,9062,9002,9061,4002,906
2024-01-262,8612,8992,8612,8998002,899
2024-01-252,8422,8422,8292,8293002,829
2024-01-242,8312,8402,8142,8405002,840
2024-01-232,8502,8502,8502,8501002,850
2024-01-222,8502,8502,8252,8506002,850
2024-01-192,8302,8412,8302,8412002,841
2024-01-182,8292,8302,8292,8295002,829
2024-01-172,8412,8412,8012,8014002,801
2024-01-162,8032,8372,8002,8377002,837
2024-01-15---2,830-2,830
2024-01-12---2,830-2,830
2024-01-112,8252,8302,8252,8303002,830
2024-01-102,8102,8202,8102,8204002,820
2024-01-092,8142,8292,8102,8104002,810
2024-01-052,8002,8102,8002,8102002,810
2024-01-042,8002,8302,8002,8006002,800

分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株