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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,174 | 1,178 | 1,161 | 1,161 | 64,600 | 1,161 |
2024-03-27 | 1,202 | 1,211 | 1,202 | 1,207 | 59,100 | 1,207 |
2024-03-26 | 1,196 | 1,205 | 1,190 | 1,202 | 71,900 | 1,202 |
2024-03-25 | 1,193 | 1,205 | 1,186 | 1,199 | 101,900 | 1,199 |
2024-03-22 | 1,185 | 1,188 | 1,175 | 1,182 | 39,000 | 1,182 |
2024-03-21 | 1,171 | 1,188 | 1,170 | 1,179 | 62,700 | 1,179 |
2024-03-19 | 1,154 | 1,168 | 1,149 | 1,164 | 43,800 | 1,164 |
2024-03-18 | 1,152 | 1,157 | 1,149 | 1,151 | 63,300 | 1,151 |
2024-03-15 | 1,142 | 1,154 | 1,141 | 1,152 | 58,900 | 1,152 |
2024-03-14 | 1,148 | 1,150 | 1,142 | 1,147 | 33,400 | 1,147 |
2024-03-13 | 1,161 | 1,163 | 1,143 | 1,147 | 59,000 | 1,147 |
2024-03-12 | 1,157 | 1,158 | 1,138 | 1,158 | 59,900 | 1,158 |
2024-03-11 | 1,158 | 1,167 | 1,145 | 1,158 | 73,900 | 1,158 |
2024-03-08 | 1,148 | 1,176 | 1,146 | 1,176 | 80,800 | 1,176 |
2024-03-07 | 1,168 | 1,168 | 1,151 | 1,154 | 42,900 | 1,154 |
2024-03-06 | 1,157 | 1,170 | 1,155 | 1,165 | 53,500 | 1,165 |
2024-03-05 | 1,149 | 1,164 | 1,148 | 1,159 | 41,900 | 1,159 |
2024-03-04 | 1,173 | 1,173 | 1,152 | 1,152 | 68,200 | 1,152 |
2024-03-01 | 1,164 | 1,177 | 1,158 | 1,177 | 70,900 | 1,177 |
2024-02-29 | 1,153 | 1,162 | 1,147 | 1,156 | 34,400 | 1,156 |
2024-02-28 | 1,146 | 1,159 | 1,145 | 1,154 | 39,900 | 1,154 |
2024-02-27 | 1,159 | 1,160 | 1,148 | 1,151 | 40,300 | 1,151 |
2024-02-26 | 1,162 | 1,164 | 1,151 | 1,153 | 71,800 | 1,153 |
2024-02-22 | 1,154 | 1,158 | 1,150 | 1,158 | 46,000 | 1,158 |
2024-02-21 | 1,160 | 1,161 | 1,150 | 1,154 | 20,900 | 1,154 |
2024-02-20 | 1,158 | 1,168 | 1,155 | 1,161 | 50,100 | 1,161 |
2024-02-19 | 1,136 | 1,152 | 1,134 | 1,152 | 36,400 | 1,152 |
2024-02-16 | 1,133 | 1,136 | 1,126 | 1,129 | 40,300 | 1,129 |
2024-02-15 | 1,129 | 1,133 | 1,120 | 1,125 | 44,000 | 1,125 |
2024-02-14 | 1,146 | 1,146 | 1,128 | 1,128 | 52,200 | 1,128 |
2024-02-13 | 1,149 | 1,152 | 1,132 | 1,151 | 117,800 | 1,151 |
2024-02-09 | 1,152 | 1,166 | 1,142 | 1,144 | 98,500 | 1,144 |
2024-02-08 | 1,203 | 1,209 | 1,170 | 1,172 | 112,900 | 1,172 |
2024-02-07 | 1,190 | 1,214 | 1,186 | 1,213 | 100,900 | 1,213 |
2024-02-06 | 1,174 | 1,194 | 1,170 | 1,190 | 73,800 | 1,190 |
2024-02-05 | 1,172 | 1,178 | 1,168 | 1,175 | 46,800 | 1,175 |
2024-02-02 | 1,166 | 1,169 | 1,152 | 1,163 | 36,400 | 1,163 |
2024-02-01 | 1,175 | 1,178 | 1,169 | 1,170 | 36,000 | 1,170 |
2024-01-31 | 1,155 | 1,175 | 1,153 | 1,175 | 62,800 | 1,175 |
2024-01-30 | 1,165 | 1,165 | 1,149 | 1,153 | 46,300 | 1,153 |
2024-01-29 | 1,150 | 1,162 | 1,150 | 1,160 | 48,400 | 1,160 |
2024-01-26 | 1,156 | 1,156 | 1,147 | 1,147 | 47,100 | 1,147 |
2024-01-25 | 1,140 | 1,160 | 1,140 | 1,155 | 56,300 | 1,155 |
2024-01-24 | 1,150 | 1,153 | 1,134 | 1,141 | 86,400 | 1,141 |
2024-01-23 | 1,167 | 1,172 | 1,147 | 1,152 | 112,200 | 1,152 |
2024-01-22 | 1,170 | 1,182 | 1,156 | 1,166 | 86,000 | 1,166 |
2024-01-19 | 1,175 | 1,182 | 1,167 | 1,170 | 83,500 | 1,170 |
2024-01-18 | 1,177 | 1,188 | 1,173 | 1,173 | 61,800 | 1,173 |
2024-01-17 | 1,176 | 1,192 | 1,174 | 1,177 | 81,000 | 1,177 |
2024-01-16 | 1,180 | 1,181 | 1,167 | 1,168 | 70,900 | 1,168 |
2024-01-15 | 1,160 | 1,180 | 1,160 | 1,177 | 87,900 | 1,177 |
2024-01-12 | 1,185 | 1,188 | 1,158 | 1,158 | 182,200 | 1,158 |
2024-01-11 | 1,175 | 1,187 | 1,169 | 1,187 | 145,500 | 1,187 |
2024-01-10 | 1,148 | 1,165 | 1,148 | 1,160 | 168,200 | 1,160 |
2024-01-09 | 1,132 | 1,153 | 1,132 | 1,147 | 185,700 | 1,147 |
2024-01-05 | 1,130 | 1,140 | 1,120 | 1,126 | 201,600 | 1,126 |
2024-01-04 | 1,147 | 1,147 | 1,100 | 1,125 | 490,200 | 1,125 |
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