1929 日特建設(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
2024-03-281,1741,1781,1611,16164,6001,161
2024-03-271,2021,2111,2021,20759,1001,207
2024-03-261,1961,2051,1901,20271,9001,202
2024-03-251,1931,2051,1861,199101,9001,199
2024-03-221,1851,1881,1751,18239,0001,182
2024-03-211,1711,1881,1701,17962,7001,179
2024-03-191,1541,1681,1491,16443,8001,164
2024-03-181,1521,1571,1491,15163,3001,151
2024-03-151,1421,1541,1411,15258,9001,152
2024-03-141,1481,1501,1421,14733,4001,147
2024-03-131,1611,1631,1431,14759,0001,147
2024-03-121,1571,1581,1381,15859,9001,158
2024-03-111,1581,1671,1451,15873,9001,158
2024-03-081,1481,1761,1461,17680,8001,176
2024-03-071,1681,1681,1511,15442,9001,154
2024-03-061,1571,1701,1551,16553,5001,165
2024-03-051,1491,1641,1481,15941,9001,159
2024-03-041,1731,1731,1521,15268,2001,152
2024-03-011,1641,1771,1581,17770,9001,177
2024-02-291,1531,1621,1471,15634,4001,156
2024-02-281,1461,1591,1451,15439,9001,154
2024-02-271,1591,1601,1481,15140,3001,151
2024-02-261,1621,1641,1511,15371,8001,153
2024-02-221,1541,1581,1501,15846,0001,158
2024-02-211,1601,1611,1501,15420,9001,154
2024-02-201,1581,1681,1551,16150,1001,161
2024-02-191,1361,1521,1341,15236,4001,152
2024-02-161,1331,1361,1261,12940,3001,129
2024-02-151,1291,1331,1201,12544,0001,125
2024-02-141,1461,1461,1281,12852,2001,128
2024-02-131,1491,1521,1321,151117,8001,151
2024-02-091,1521,1661,1421,14498,5001,144
2024-02-081,2031,2091,1701,172112,9001,172
2024-02-071,1901,2141,1861,213100,9001,213
2024-02-061,1741,1941,1701,19073,8001,190
2024-02-051,1721,1781,1681,17546,8001,175
2024-02-021,1661,1691,1521,16336,4001,163
2024-02-011,1751,1781,1691,17036,0001,170
2024-01-311,1551,1751,1531,17562,8001,175
2024-01-301,1651,1651,1491,15346,3001,153
2024-01-291,1501,1621,1501,16048,4001,160
2024-01-261,1561,1561,1471,14747,1001,147
2024-01-251,1401,1601,1401,15556,3001,155
2024-01-241,1501,1531,1341,14186,4001,141
2024-01-231,1671,1721,1471,152112,2001,152
2024-01-221,1701,1821,1561,16686,0001,166
2024-01-191,1751,1821,1671,17083,5001,170
2024-01-181,1771,1881,1731,17361,8001,173
2024-01-171,1761,1921,1741,17781,0001,177
2024-01-161,1801,1811,1671,16870,9001,168
2024-01-151,1601,1801,1601,17787,9001,177
2024-01-121,1851,1881,1581,158182,2001,158
2024-01-111,1751,1871,1691,187145,5001,187
2024-01-101,1481,1651,1481,160168,2001,160
2024-01-091,1321,1531,1321,147185,7001,147
2024-01-051,1301,1401,1201,126201,6001,126
2024-01-041,1471,1471,1001,125490,2001,125

分割・併合履歴 : [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株