3431 宮地エンジニアリンググループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,9153,9603,8753,90015,8003,900
2023-06-073,9403,9803,9203,92011,8003,920
2023-06-063,9603,9603,9253,9354,2003,935
2023-06-053,9903,9903,9303,96010,1003,960
2023-06-023,8403,9103,8353,8856,7003,885
2023-06-013,8403,8903,8303,8406,9003,840
2023-05-313,8953,8953,8353,84515,3003,845
2023-05-303,9603,9903,9203,9258,4003,925
2023-05-293,9954,0153,9553,9605,2003,960
2023-05-264,0804,0803,9853,9908,4003,990
2023-05-253,9854,0703,9854,0557,4004,055
2023-05-244,0004,0703,9754,02010,4004,020
2023-05-234,0954,0954,0154,0258,3004,025
2023-05-224,0854,1104,0354,09512,4004,095
2023-05-194,1254,1304,0554,0557,9004,055
2023-05-184,1204,1404,0654,11013,9004,110
2023-05-174,1604,1954,1354,15014,4004,150
2023-05-164,1054,1904,0704,12536,1004,125
2023-05-154,0004,0353,9503,9507,8003,950
2023-05-124,0054,0403,9753,9859,6003,985
2023-05-114,0104,0103,9603,9853,9003,985
2023-05-103,9704,0253,9703,9955,0003,995
2023-05-093,9204,0103,9204,01017,9004,010
2023-05-083,9053,9753,9053,9608,3003,960
2023-05-023,9503,9503,9153,9205,3003,920
2023-05-013,8953,9503,8953,9507,4003,950
2023-04-283,8053,8953,8053,89513,4003,895
2023-04-273,8053,8103,7803,7954,5003,795
2023-04-263,7903,8103,7403,81011,3003,810
2023-04-253,7853,8103,7703,7707,2003,770
2023-04-243,7653,8003,7653,7851,6003,785
2023-04-213,8053,8053,7703,7702,9003,770
2023-04-203,8053,8053,7803,7803,1003,780
2023-04-193,7803,8153,7603,8105,2003,810
2023-04-183,7753,8353,7753,8257,9003,825
2023-04-173,7753,7753,7303,7453,7003,745
2023-04-143,7503,8103,7503,8006,2003,800
2023-04-133,7503,7553,7303,7508,2003,750
2023-04-123,7403,7553,7203,7354,3003,735
2023-04-113,7203,7703,7203,7455,9003,745
2023-04-103,6953,7253,6903,7205,5003,720
2023-04-073,6903,7353,6803,6958,6003,695
2023-04-063,6703,7103,6603,70010,4003,700
2023-04-053,6853,7103,6603,68014,9003,680
2023-04-043,7403,7653,7003,72017,1003,720
2023-04-033,7403,7753,7353,7505,4003,750
2023-03-313,7003,7453,7003,7406,8003,740
2023-03-303,6803,7203,6753,6959,2003,695
2023-03-293,7103,7653,7103,75014,7003,750
2023-03-283,7203,7203,6403,6808,4003,680
2023-03-273,6403,6903,6303,69018,3003,690
2023-03-243,6103,6253,5603,59514,5003,595
2023-03-233,6053,6503,5303,64019,0003,640
2023-03-223,5903,6253,5903,6056,7003,605
2023-03-203,5853,5903,5553,58011,5003,580
2023-03-173,6453,6503,6103,6103,9003,610
2023-03-163,5903,6503,5853,64016,4003,640
2023-03-153,6003,7003,6003,69010,7003,690
2023-03-143,6603,6603,5903,60511,5003,605
2023-03-133,7303,7303,6603,73010,6003,730
2023-03-103,8753,8753,7803,78013,4003,780
2023-03-093,8053,9003,8053,8857,3003,885
2023-03-083,8403,8453,7853,8359,5003,835
2023-03-073,7853,8553,7853,8458,3003,845
2023-03-063,8003,8103,7703,7857,1003,785
2023-03-033,7453,7903,7453,79015,7003,790
2023-03-023,7603,7653,7203,7205,1003,720
2023-03-013,6853,7453,6853,7307,6003,730
2023-02-283,7303,7353,6853,6857,4003,685
2023-02-273,6953,7153,6903,7104,1003,710
2023-02-243,7303,7303,6753,69012,2003,690
2023-02-223,7003,7253,6553,70516,2003,705
2023-02-213,6853,7053,6503,6504,2003,650
2023-02-203,6453,7253,6403,6807,9003,680
2023-02-173,7303,7353,6453,6459,8003,645
2023-02-163,7653,8053,7203,73017,3003,730
2023-02-153,9003,9153,7453,76523,7003,765
2023-02-143,8153,8853,7953,87023,9003,870
2023-02-133,7803,8303,7453,8159,8003,815
2023-02-103,7053,7603,6953,7109,8003,710
2023-02-093,6653,7503,6553,69036,1003,690
2023-02-083,7853,8653,7803,86527,7003,865
2023-02-073,7503,8203,7203,82018,7003,820
2023-02-063,6803,7653,6803,75019,2003,750
2023-02-033,6603,6753,6203,6754,9003,675
2023-02-023,6253,6603,6053,66010,9003,660
2023-02-013,5953,6303,5853,6204,5003,620
2023-01-313,6103,6253,5953,6005,4003,600
2023-01-303,6003,6303,5653,58011,8003,580
2023-01-273,6403,6603,6153,6153,7003,615
2023-01-263,6453,6553,5953,6409,5003,640
2023-01-253,6503,6753,6403,6455,3003,645
2023-01-243,6603,6853,6353,6506,7003,650
2023-01-233,5853,6453,5653,62511,8003,625
2023-01-203,6303,6503,5253,54511,6003,545
2023-01-193,5503,6353,5503,6305,8003,630
2023-01-183,6103,6103,5653,5807,2003,580
2023-01-173,5203,6003,5203,60012,6003,600
2023-01-163,5153,5503,5103,5359,8003,535
2023-01-133,4803,5253,4803,5009,7003,500
2023-01-123,4853,5253,4803,5257,7003,525
2023-01-113,4853,5303,4853,5254,6003,525
2023-01-103,4953,5203,4653,4757,5003,475
2023-01-063,5053,5403,4903,4902,1003,490
2023-01-053,4853,5153,4653,4804,9003,480
2023-01-043,6053,6053,4803,4857,0003,485

分割・併合履歴 : [2017-09-27]1株→0.1株