3431 宮地エンジニアリンググループ(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
2024-03-014,1704,1704,0904,13579,4004,135
2024-02-294,0504,1804,0304,170193,4004,170
2024-02-283,9504,0703,9404,055190,4004,055
2024-02-273,9653,9753,9203,920115,7003,920
2024-02-263,9753,9853,9403,955103,5003,955
2024-02-223,9904,0053,9503,96594,9003,965
2024-02-213,9804,0003,9453,97077,6003,970
2024-02-203,9803,9953,9453,980106,6003,980
2024-02-193,9053,9953,9053,965117,5003,965
2024-02-163,9303,9453,8803,905139,5003,905
2024-02-154,0054,0053,8953,905155,9003,905
2024-02-144,0454,0453,9153,950240,1003,950
2024-02-133,8454,0603,8104,055664,7004,055
2024-02-093,4653,5203,4603,49595,3003,495
2024-02-083,4953,5103,4253,480105,0003,480
2024-02-073,4603,5103,4603,51065,9003,510
2024-02-063,5153,5253,4853,48575,3003,485
2024-02-053,5453,5453,5053,51573,1003,515
2024-02-023,5503,5603,5003,54071,1003,540
2024-02-013,5753,6003,5503,550118,0003,550
2024-01-313,5453,5803,5203,580122,8003,580
2024-01-303,5303,5803,5053,550120,6003,550
2024-01-293,4553,5053,4553,490126,3003,490
2024-01-263,4553,4753,4353,45098,6003,450
2024-01-253,4053,4653,3953,465116,1003,465
2024-01-243,3953,4103,3753,40572,6003,405
2024-01-233,4203,4503,3903,395124,5003,395
2024-01-223,3753,4253,3703,42086,0003,420
2024-01-193,3853,3953,3353,34066,9003,340
2024-01-183,3453,3753,3403,35050,0003,350
2024-01-173,4103,4403,3453,345139,5003,345
2024-01-163,4703,4753,4053,405116,4003,405
2024-01-153,4503,5353,4403,470270,0003,470
2024-01-123,4253,4653,3953,430112,9003,430
2024-01-113,3853,4403,3853,425193,5003,425
2024-01-103,3953,3953,3403,360143,0003,360
2024-01-093,3453,3703,3303,370163,4003,370
2024-01-053,2853,3253,2803,300142,4003,300
2024-01-043,2453,2703,2053,255147,4003,255

分割・併合履歴 : [2023-09-28]1株→2株 [2017-09-27]1株→0.1株