3431 宮地エンジニアリンググループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,5282,5402,5152,53011,1002,530
2021-08-022,5202,5482,5202,52913,4002,529
2021-07-302,5552,5552,5112,52019,4002,520
2021-07-292,5502,5622,5272,56213,0002,562
2021-07-282,5052,5602,5052,54713,7002,547
2021-07-272,5802,5802,5042,52121,8002,521
2021-07-262,5382,5802,5382,56325,8002,563
2021-07-212,5092,5682,4912,53844,7002,538
2021-07-202,4882,5112,4862,49130,5002,491
2021-07-192,5002,5092,4872,50045,3002,500
2021-07-162,4982,5442,4982,52528,2002,525
2021-07-152,4902,5202,4902,49732,2002,497
2021-07-142,5032,5442,4872,50024,0002,500
2021-07-132,4552,5102,4392,50562,8002,505
2021-07-122,4502,4702,4352,45627,1002,456
2021-07-092,3602,4442,3602,43431,6002,434
2021-07-082,4222,4222,3802,39130,8002,391
2021-07-072,3692,4242,3612,42426,4002,424
2021-07-062,3312,4052,3242,40558,7002,405
2021-07-052,3242,3422,3162,32211,6002,322
2021-07-022,3202,3342,3012,32412,5002,324
2021-07-012,2902,3042,2872,29945,6002,299
2021-06-302,3112,3112,2822,29015,0002,290
2021-06-292,3402,3402,3102,31921,4002,319
2021-06-282,2912,3362,2912,32813,8002,328
2021-06-252,2892,3132,2862,30623,2002,306
2021-06-242,2692,3052,2622,28521,5002,285
2021-06-232,2702,3042,2562,26526,4002,265
2021-06-222,3002,3072,2812,3059,4002,305
2021-06-212,2712,3002,2602,27240,8002,272
2021-06-182,3062,3062,2902,29331,1002,293
2021-06-172,3292,3292,2952,29815,6002,298
2021-06-162,3012,3452,3012,33320,6002,333
2021-06-152,3012,3162,2932,30618,2002,306
2021-06-142,3052,3152,2912,29731,1002,297
2021-06-112,3092,3192,2962,30528,1002,305
2021-06-102,3072,3252,2972,31718,2002,317
2021-06-092,3442,3442,2822,30327,4002,303
2021-06-082,2792,3362,2732,32929,7002,329
2021-06-072,2872,2932,2542,27835,2002,278
2021-06-042,1952,2902,1892,28894,0002,288
2021-06-032,1932,1932,1672,18236,9002,182
2021-06-022,1862,2052,1722,17729,7002,177
2021-06-012,1712,1862,1632,18619,3002,186
2021-05-312,1992,1992,1602,16828,1002,168
2021-05-282,1652,1972,1632,19720,7002,197
2021-05-272,1952,2012,1592,15936,7002,159
2021-05-262,2002,2102,1902,19522,5002,195
2021-05-252,2382,2382,2032,20316,0002,203
2021-05-242,2172,2502,2162,22711,0002,227
2021-05-212,2402,2462,2062,21221,4002,212
2021-05-202,1722,2402,1722,23829,3002,238
2021-05-192,1862,2062,1592,16324,6002,163
2021-05-182,2052,2122,1742,18733,4002,187
2021-05-172,2092,2192,1672,20946,2002,209
2021-05-142,2402,2742,2202,23533,7002,235
2021-05-132,2932,2932,2322,23240,5002,232
2021-05-122,3572,3572,2992,31824,6002,318
2021-05-112,3492,3632,3292,34216,9002,342
2021-05-102,3692,3692,3322,34815,3002,348
2021-05-072,3252,3652,3052,35222,9002,352
2021-05-062,3192,3312,3042,31326,3002,313
2021-04-302,3062,3072,2832,30117,7002,301
2021-04-282,2962,3022,2762,28814,1002,288
2021-04-272,2892,2942,2692,28315,2002,283
2021-04-262,2952,2952,2702,28917,4002,289
2021-04-232,2782,2952,2712,28612,1002,286
2021-04-222,2652,2792,2592,27916,4002,279
2021-04-212,2622,2732,2502,25228,3002,252
2021-04-202,3112,3222,2892,29918,5002,299
2021-04-192,3342,3402,3182,3278,6002,327
2021-04-162,3602,3602,3262,33311,2002,333
2021-04-152,3372,3562,3352,34313,7002,343
2021-04-142,3462,3462,3132,33216,5002,332
2021-04-132,3212,3762,3212,35614,7002,356
2021-04-122,3342,3552,3282,34712,6002,347
2021-04-092,3282,3402,3202,33415,2002,334
2021-04-082,3522,3692,3172,31723,6002,317
2021-04-072,3462,3882,3462,38519,9002,385
2021-04-062,4002,4002,3312,35425,5002,354
2021-04-052,3442,3982,3362,39443,0002,394
2021-04-022,3282,3462,3002,32323,4002,323
2021-04-012,3692,3742,3272,32839,3002,328
2021-03-312,3812,4042,3552,36931,6002,369
2021-03-302,3782,4082,3472,40056,1002,400
2021-03-292,4892,4902,4322,45257,8002,452
2021-03-262,4662,4762,4552,47032,0002,470
2021-03-252,4172,4442,3822,43928,3002,439
2021-03-242,4502,4502,3552,38981,7002,389
2021-03-232,5052,5282,4592,45947,6002,459
2021-03-222,4622,5142,4412,50166,0002,501
2021-03-192,4362,4652,4212,46234,3002,462
2021-03-182,4352,4452,4102,43825,7002,438
2021-03-172,4702,4702,4062,41941,0002,419
2021-03-162,4502,4632,4242,44434,4002,444
2021-03-152,3762,4482,3722,44873,5002,448
2021-03-122,3732,3742,3472,37430,6002,374
2021-03-112,3302,3782,3132,37445,2002,374
2021-03-102,3382,3382,2882,33035,5002,330
2021-03-092,2802,3302,2702,33084,4002,330
2021-03-082,2662,2732,2482,26934,8002,269
2021-03-052,2462,2642,2162,26452,7002,264
2021-03-042,2502,2732,2352,26147,6002,261
2021-03-032,2402,2842,2262,28351,4002,283
2021-03-022,2742,2742,2362,26950,4002,269
2021-03-012,2142,2592,2102,25936,1002,259
2021-02-262,2192,2442,2052,20543,4002,205
2021-02-252,2442,2622,2232,25638,4002,256
2021-02-242,2252,2552,2112,21244,3002,212
2021-02-222,1802,2272,1802,22132,5002,221
2021-02-192,2122,2132,1732,18361,0002,183
2021-02-182,2552,2642,2162,22351,1002,223
2021-02-172,2252,2902,2252,27591,5002,275
2021-02-162,2422,2452,2142,22562,6002,225
2021-02-152,2722,2722,2262,23559,5002,235
2021-02-122,3082,3232,2202,222136,2002,222
2021-02-102,3032,3222,2802,306114,5002,306
2021-02-092,3032,3082,2662,298127,9002,298
2021-02-082,3942,3962,2882,305347,7002,305
2021-02-052,5752,5782,5112,54460,5002,544
2021-02-042,5352,5592,5072,55479,5002,554
2021-02-032,5202,5482,5162,54050,3002,540
2021-02-022,4602,5112,4382,47638,2002,476
2021-02-012,4222,4602,4202,42755,2002,427
2021-01-292,5042,5122,4282,46043,4002,460
2021-01-282,4162,5122,4062,48588,1002,485
2021-01-272,4492,4842,4352,46522,4002,465
2021-01-262,4372,4482,4062,42941,1002,429
2021-01-252,4682,4822,4462,45120,7002,451
2021-01-222,5072,5072,4682,46828,8002,468
2021-01-212,5302,5552,5012,50725,6002,507
2021-01-202,4692,5302,4602,52838,7002,528
2021-01-192,5392,5392,4652,46537,6002,465
2021-01-182,4622,5182,4552,51126,9002,511
2021-01-152,5142,5422,4952,50347,3002,503
2021-01-142,5502,5712,4762,48370,1002,483
2021-01-132,5762,5992,5292,54351,3002,543
2021-01-122,5292,5742,5012,56154,3002,561
2021-01-082,5022,5362,4872,51147,6002,511
2021-01-072,5472,5642,5052,52150,2002,521
2021-01-062,4802,5392,4762,51554,4002,515
2021-01-052,4052,4892,3712,47038,9002,470
2021-01-042,4392,4512,4012,41741,8002,417

分割・併合履歴 : [2017-09-27]1株→0.1株