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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,660 | 3,675 | 3,620 | 3,675 | 4,900 | 3,675 |
| 2023-02-02 | 3,625 | 3,660 | 3,605 | 3,660 | 10,900 | 3,660 |
| 2023-02-01 | 3,595 | 3,630 | 3,585 | 3,620 | 4,500 | 3,620 |
| 2023-01-31 | 3,610 | 3,625 | 3,595 | 3,600 | 5,400 | 3,600 |
| 2023-01-30 | 3,600 | 3,630 | 3,565 | 3,580 | 11,800 | 3,580 |
| 2023-01-27 | 3,640 | 3,660 | 3,615 | 3,615 | 3,700 | 3,615 |
| 2023-01-26 | 3,645 | 3,655 | 3,595 | 3,640 | 9,500 | 3,640 |
| 2023-01-25 | 3,650 | 3,675 | 3,640 | 3,645 | 5,300 | 3,645 |
| 2023-01-24 | 3,660 | 3,685 | 3,635 | 3,650 | 6,700 | 3,650 |
| 2023-01-23 | 3,585 | 3,645 | 3,565 | 3,625 | 11,800 | 3,625 |
| 2023-01-20 | 3,630 | 3,650 | 3,525 | 3,545 | 11,600 | 3,545 |
| 2023-01-19 | 3,550 | 3,635 | 3,550 | 3,630 | 5,800 | 3,630 |
| 2023-01-18 | 3,610 | 3,610 | 3,565 | 3,580 | 7,200 | 3,580 |
| 2023-01-17 | 3,520 | 3,600 | 3,520 | 3,600 | 12,600 | 3,600 |
| 2023-01-16 | 3,515 | 3,550 | 3,510 | 3,535 | 9,800 | 3,535 |
| 2023-01-13 | 3,480 | 3,525 | 3,480 | 3,500 | 9,700 | 3,500 |
| 2023-01-12 | 3,485 | 3,525 | 3,480 | 3,525 | 7,700 | 3,525 |
| 2023-01-11 | 3,485 | 3,530 | 3,485 | 3,525 | 4,600 | 3,525 |
| 2023-01-10 | 3,495 | 3,520 | 3,465 | 3,475 | 7,500 | 3,475 |
| 2023-01-06 | 3,505 | 3,540 | 3,490 | 3,490 | 2,100 | 3,490 |
| 2023-01-05 | 3,485 | 3,515 | 3,465 | 3,480 | 4,900 | 3,480 |
| 2023-01-04 | 3,605 | 3,605 | 3,480 | 3,485 | 7,000 | 3,485 |
分割・併合履歴 ： [2017-09-27]1株→0.1株