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
2024-11-111,9271,9631,9271,935242,2001,935
2024-11-082,0302,0391,9341,936255,1001,936
2024-11-071,9952,0351,9932,024223,4002,024
2024-11-062,0002,0051,9651,974163,6001,974
2024-11-051,9801,9901,9701,98892,1001,988
2024-11-011,9942,0011,9561,958205,6001,958
2024-10-312,0142,0211,9972,014146,9002,014
2024-10-302,0152,0322,0072,009410,4002,009
2024-10-291,9922,0091,9842,006138,0002,006
2024-10-281,9612,0031,9541,99090,7001,990
2024-10-251,9691,9751,9501,961125,3001,961
2024-10-241,9681,9841,9481,975164,7001,975
2024-10-231,9952,0131,9781,990126,3001,990
2024-10-222,0172,0311,9961,996186,5001,996
2024-10-212,0402,0402,0132,014117,6002,014
2024-10-182,0442,0552,0292,04081,9002,040
2024-10-172,0602,0622,0422,04476,5002,044
2024-10-162,0532,0732,0352,044134,4002,044
2024-10-152,0442,0742,0362,064134,9002,064
2024-10-112,0492,0542,0232,023102,6002,023
2024-10-102,0482,0532,0212,046122,2002,046
2024-10-092,0632,0632,0232,045156,3002,045
2024-10-082,0762,0902,0392,043155,8002,043
2024-10-072,0952,0962,0762,08493,4002,084
2024-10-042,0782,0952,0692,072104,0002,072
2024-10-032,1202,1252,0802,08099,7002,080
2024-10-022,0852,1092,0812,088118,8002,088
2024-10-012,0782,1052,0732,091132,9002,091
2024-09-302,0562,0972,0512,079163,2002,079
2024-09-272,1152,1672,1152,125208,3002,125
2024-09-264,2054,2804,1954,280127,0002,140
2024-09-254,1804,2004,1254,180128,4002,090
2024-09-244,2404,2404,1804,18579,4002,092.50
2024-09-204,2804,2904,1604,185485,4002,092.50
2024-09-194,2254,2604,2004,22072,9002,110
2024-09-184,1954,2104,1504,17564,0002,087.50
2024-09-174,1904,2304,0954,13568,7002,067.50
2024-09-134,1504,2204,1504,17055,4002,085
2024-09-124,2004,2454,1604,17562,5002,087.50
2024-09-114,1804,2054,0654,08589,9002,042.50
2024-09-104,2354,2554,1904,19053,3002,095
2024-09-094,0604,2104,0604,17588,6002,087.50
2024-09-064,2804,2854,1754,19065,8002,095
2024-09-054,2054,3154,1754,24572,5002,122.50
2024-09-044,3404,3904,2304,235161,1002,117.50
2024-09-034,4504,4754,4304,45066,5002,225
2024-09-024,4954,4954,3854,43057,1002,215
2024-08-304,3754,4454,3554,44062,5002,220
2024-08-294,3304,3754,3154,35575,8002,177.50
2024-08-284,3654,3854,3104,36094,3002,180
2024-08-274,2554,4004,2404,400122,0002,200
2024-08-264,2554,2554,1854,23067,3002,115
2024-08-234,2604,2904,2154,26082,0002,130
2024-08-224,2854,2854,2454,27056,1002,135
2024-08-214,3204,3704,2754,30097,8002,150
2024-08-204,4304,4404,3404,355102,4002,177.50
2024-08-194,5104,5404,3354,360166,1002,180
2024-08-164,5404,5404,4104,450139,7002,225
2024-08-154,2554,4454,2554,420147,8002,210
2024-08-144,2004,2904,1354,185140,5002,092.50
2024-08-134,1254,1804,0854,17096,0002,085
2024-08-094,0354,0953,9654,075166,9002,037.50
2024-08-084,0004,0803,8103,945419,0001,972.50
2024-08-074,0604,4254,0454,270138,5002,135
2024-08-064,0304,1953,9004,105239,2002,052.50
2024-08-053,8804,0403,6003,610228,6001,805
2024-08-024,3604,4354,2854,300153,5002,150
2024-08-014,7654,7654,6104,61597,9002,307.50
2024-07-314,7004,8354,6804,83556,0002,417.50
2024-07-304,8004,8004,7204,72061,9002,360
2024-07-294,8154,8554,7754,82541,7002,412.50
2024-07-264,8204,8304,7304,75568,6002,377.50
2024-07-254,7854,8454,6904,825123,1002,412.50
2024-07-244,9954,9954,8554,85577,7002,427.50
2024-07-234,9505,0104,9004,96568,6002,482.50
2024-07-224,9004,9054,8504,89056,8002,445
2024-07-194,8954,9204,8604,92058,1002,460
2024-07-184,9154,9654,8954,89543,4002,447.50
2024-07-174,9805,0104,9354,96050,9002,480
2024-07-164,9305,0004,9254,95060,5002,475
2024-07-124,8804,9354,8754,92053,1002,460
2024-07-114,8904,9254,8604,89552,5002,447.50
2024-07-104,9104,9154,8254,88562,3002,442.50
2024-07-094,8854,9454,8604,88546,1002,442.50
2024-07-084,9004,9554,8654,88550,0002,442.50
2024-07-055,0105,0204,9054,910112,0002,455
2024-07-044,9955,0604,9455,020156,1002,510
2024-07-034,8755,0004,8554,97079,5002,485
2024-07-024,9054,9154,8404,85073,6002,425
2024-07-014,8554,9054,8204,88081,4002,440
2024-06-284,8304,8754,8154,86068,9002,430
2024-06-274,7604,8354,7304,83063,5002,415
2024-06-264,7804,8104,7504,77061,6002,385
2024-06-254,7604,7804,7254,76565,8002,382.50
2024-06-244,7204,7204,6354,72079,3002,360
2024-06-214,7104,7654,6704,69550,2002,347.50
2024-06-204,7054,7454,6704,71080,8002,355
2024-06-194,8904,8904,7154,74085,3002,370
2024-06-184,7704,9104,7704,895177,6002,447.50
2024-06-174,7354,7504,6404,705127,2002,352.50
2024-06-144,5854,7504,5554,750124,1002,375
2024-06-134,7204,7404,5354,53583,9002,267.50
2024-06-124,5654,7504,5304,670145,9002,335
2024-06-114,5154,6204,5004,52561,8002,262.50
2024-06-104,4954,5554,4754,52058,9002,260
2024-06-074,4504,5704,4404,54069,9002,270
2024-06-064,4604,4604,4054,44023,3002,220
2024-06-054,5204,5254,4204,43058,6002,215
2024-06-044,5704,5754,5304,54532,8002,272.50
2024-06-034,5854,5904,5254,55057,0002,275
2024-05-314,4704,5554,4454,55560,4002,277.50
2024-05-304,3754,4504,3604,41051,9002,205
2024-05-294,4904,5404,4354,43560,5002,217.50
2024-05-284,5104,5404,4804,49575,0002,247.50
2024-05-274,5554,5954,4904,545116,0002,272.50
2024-05-244,5904,7254,5854,610108,3002,305
2024-05-234,7004,7504,6354,655131,9002,327.50
2024-05-224,5954,6704,5954,645106,1002,322.50
2024-05-214,6304,7204,5854,595190,4002,297.50
2024-05-204,4854,6204,4604,560235,8002,280
2024-05-174,2154,5354,2004,500305,3002,250
2024-05-164,3404,3454,1854,235182,2002,117.50
2024-05-154,1854,3954,1704,370605,4002,185
2024-05-143,8953,8953,7853,820250,4001,910
2024-05-133,9753,9753,8853,920116,4001,960
2024-05-104,0304,0403,9753,98570,0001,992.50
2024-05-094,0204,0604,0004,03048,0002,015
2024-05-084,0304,0303,9703,99059,3001,995
2024-05-074,0304,0353,9904,03566,1002,017.50
2024-05-023,9653,9753,9353,96043,8001,980
2024-05-013,9553,9653,9203,95575,5001,977.50
2024-04-303,9754,0153,9454,00070,0002,000
2024-04-263,9403,9603,9003,93057,8001,965
2024-04-254,0004,0003,9203,94080,1001,970
2024-04-243,9854,0353,9754,03060,3002,015
2024-04-234,0154,0203,9403,95572,9001,977.50
2024-04-223,9654,0103,9103,960100,6001,980
2024-04-193,9703,9853,8403,910174,6001,955
2024-04-183,9304,0153,9304,00063,7002,000
2024-04-173,9804,0003,9253,97077,5001,985
2024-04-164,0254,0503,9653,97084,2001,985
2024-04-154,0154,0704,0104,05562,4002,027.50
2024-04-124,1154,1154,0404,04047,5002,020
2024-04-114,0654,0954,0504,08535,6002,042.50
2024-04-104,0754,1204,0704,09038,5002,045
2024-04-094,1204,1504,0804,08546,9002,042.50
2024-04-084,1104,1304,0604,11582,6002,057.50
2024-04-054,0754,1154,0154,05096,4002,025
2024-04-044,1854,2054,1204,12069,2002,060
2024-04-034,0704,1954,0554,15581,2002,077.50
2024-04-024,2254,2254,1154,13597,4002,067.50
2024-04-014,3704,3754,2004,220133,8002,110
2024-03-294,2554,4054,2554,385152,1002,192.50
2024-03-284,2904,3254,2504,250118,2002,125
2024-03-274,4004,4404,3504,360191,0002,180
2024-03-264,3304,3804,2954,36072,0002,180
2024-03-254,3254,3604,3104,33087,1002,165
2024-03-224,4104,4404,3204,360115,0002,180
2024-03-214,3104,3504,2854,34081,9002,170
2024-03-194,2154,2754,1854,23070,2002,115
2024-03-184,1954,2154,1704,21543,9002,107.50
2024-03-154,1554,1854,1354,15558,7002,077.50
2024-03-144,1704,1854,1304,15586,2002,077.50
2024-03-134,3004,3004,1704,18586,3002,092.50
2024-03-124,2054,2404,1504,23593,7002,117.50
2024-03-114,3404,3404,1804,220167,3002,110
2024-03-084,2604,4004,2604,38088,8002,190
2024-03-074,3754,3854,2804,31092,4002,155
2024-03-064,2104,3354,1854,33085,9002,165
2024-03-054,2704,2904,2054,25599,6002,127.50
2024-03-044,1804,2704,1354,270173,7002,135
2024-03-014,1704,1704,0904,13579,4002,067.50
2024-02-294,0504,1804,0304,170193,4002,085
2024-02-283,9504,0703,9404,055190,4002,027.50
2024-02-273,9653,9753,9203,920115,7001,960
2024-02-263,9753,9853,9403,955103,5001,977.50
2024-02-223,9904,0053,9503,96594,9001,982.50
2024-02-213,9804,0003,9453,97077,6001,985
2024-02-203,9803,9953,9453,980106,6001,990
2024-02-193,9053,9953,9053,965117,5001,982.50
2024-02-163,9303,9453,8803,905139,5001,952.50
2024-02-154,0054,0053,8953,905155,9001,952.50
2024-02-144,0454,0453,9153,950240,1001,975
2024-02-133,8454,0603,8104,055664,7002,027.50
2024-02-093,4653,5203,4603,49595,3001,747.50
2024-02-083,4953,5103,4253,480105,0001,740
2024-02-073,4603,5103,4603,51065,9001,755
2024-02-063,5153,5253,4853,48575,3001,742.50
2024-02-053,5453,5453,5053,51573,1001,757.50
2024-02-023,5503,5603,5003,54071,1001,770
2024-02-013,5753,6003,5503,550118,0001,775
2024-01-313,5453,5803,5203,580122,8001,790
2024-01-303,5303,5803,5053,550120,6001,775
2024-01-293,4553,5053,4553,490126,3001,745
2024-01-263,4553,4753,4353,45098,6001,725
2024-01-253,4053,4653,3953,465116,1001,732.50
2024-01-243,3953,4103,3753,40572,6001,702.50
2024-01-233,4203,4503,3903,395124,5001,697.50
2024-01-223,3753,4253,3703,42086,0001,710
2024-01-193,3853,3953,3353,34066,9001,670
2024-01-183,3453,3753,3403,35050,0001,675
2024-01-173,4103,4403,3453,345139,5001,672.50
2024-01-163,4703,4753,4053,405116,4001,702.50
2024-01-153,4503,5353,4403,470270,0001,735
2024-01-123,4253,4653,3953,430112,9001,715
2024-01-113,3853,4403,3853,425193,5001,712.50
2024-01-103,3953,3953,3403,360143,0001,680
2024-01-093,3453,3703,3303,370163,4001,685
2024-01-053,2853,3253,2803,300142,4001,650
2024-01-043,2453,2703,2053,255147,4001,627.50

分割・併合履歴 : [2024-09-27]1株→2株 [2023-09-28]1株→2株 [2017-09-27]1株→0.1株