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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,040 | 2,040 | 2,013 | 2,014 | 117,600 | 2,014 |
| 2024-10-18 | 2,044 | 2,055 | 2,029 | 2,040 | 81,900 | 2,040 |
| 2024-10-17 | 2,060 | 2,062 | 2,042 | 2,044 | 76,500 | 2,044 |
| 2024-10-16 | 2,053 | 2,073 | 2,035 | 2,044 | 134,400 | 2,044 |
| 2024-10-15 | 2,044 | 2,074 | 2,036 | 2,064 | 134,900 | 2,064 |
| 2024-10-11 | 2,049 | 2,054 | 2,023 | 2,023 | 102,600 | 2,023 |
| 2024-10-10 | 2,048 | 2,053 | 2,021 | 2,046 | 122,200 | 2,046 |
| 2024-10-09 | 2,063 | 2,063 | 2,023 | 2,045 | 156,300 | 2,045 |
| 2024-10-08 | 2,076 | 2,090 | 2,039 | 2,043 | 155,800 | 2,043 |
| 2024-10-07 | 2,095 | 2,096 | 2,076 | 2,084 | 93,400 | 2,084 |
| 2024-10-04 | 2,078 | 2,095 | 2,069 | 2,072 | 104,000 | 2,072 |
| 2024-10-03 | 2,120 | 2,125 | 2,080 | 2,080 | 99,700 | 2,080 |
| 2024-10-02 | 2,085 | 2,109 | 2,081 | 2,088 | 118,800 | 2,088 |
| 2024-10-01 | 2,078 | 2,105 | 2,073 | 2,091 | 132,900 | 2,091 |
| 2024-09-30 | 2,056 | 2,097 | 2,051 | 2,079 | 163,200 | 2,079 |
| 2024-09-27 | 2,115 | 2,167 | 2,115 | 2,125 | 208,300 | 2,125 |
| 2024-09-26 | 4,205 | 4,280 | 4,195 | 4,280 | 127,000 | 2,140 |
| 2024-09-25 | 4,180 | 4,200 | 4,125 | 4,180 | 128,400 | 2,090 |
| 2024-09-24 | 4,240 | 4,240 | 4,180 | 4,185 | 79,400 | 2,092.50 |
| 2024-09-20 | 4,280 | 4,290 | 4,160 | 4,185 | 485,400 | 2,092.50 |
| 2024-09-19 | 4,225 | 4,260 | 4,200 | 4,220 | 72,900 | 2,110 |
| 2024-09-18 | 4,195 | 4,210 | 4,150 | 4,175 | 64,000 | 2,087.50 |
| 2024-09-17 | 4,190 | 4,230 | 4,095 | 4,135 | 68,700 | 2,067.50 |
| 2024-09-13 | 4,150 | 4,220 | 4,150 | 4,170 | 55,400 | 2,085 |
| 2024-09-12 | 4,200 | 4,245 | 4,160 | 4,175 | 62,500 | 2,087.50 |
| 2024-09-11 | 4,180 | 4,205 | 4,065 | 4,085 | 89,900 | 2,042.50 |
| 2024-09-10 | 4,235 | 4,255 | 4,190 | 4,190 | 53,300 | 2,095 |
| 2024-09-09 | 4,060 | 4,210 | 4,060 | 4,175 | 88,600 | 2,087.50 |
| 2024-09-06 | 4,280 | 4,285 | 4,175 | 4,190 | 65,800 | 2,095 |
| 2024-09-05 | 4,205 | 4,315 | 4,175 | 4,245 | 72,500 | 2,122.50 |
| 2024-09-04 | 4,340 | 4,390 | 4,230 | 4,235 | 161,100 | 2,117.50 |
| 2024-09-03 | 4,450 | 4,475 | 4,430 | 4,450 | 66,500 | 2,225 |
| 2024-09-02 | 4,495 | 4,495 | 4,385 | 4,430 | 57,100 | 2,215 |
| 2024-08-30 | 4,375 | 4,445 | 4,355 | 4,440 | 62,500 | 2,220 |
| 2024-08-29 | 4,330 | 4,375 | 4,315 | 4,355 | 75,800 | 2,177.50 |
| 2024-08-28 | 4,365 | 4,385 | 4,310 | 4,360 | 94,300 | 2,180 |
| 2024-08-27 | 4,255 | 4,400 | 4,240 | 4,400 | 122,000 | 2,200 |
| 2024-08-26 | 4,255 | 4,255 | 4,185 | 4,230 | 67,300 | 2,115 |
| 2024-08-23 | 4,260 | 4,290 | 4,215 | 4,260 | 82,000 | 2,130 |
| 2024-08-22 | 4,285 | 4,285 | 4,245 | 4,270 | 56,100 | 2,135 |
| 2024-08-21 | 4,320 | 4,370 | 4,275 | 4,300 | 97,800 | 2,150 |
| 2024-08-20 | 4,430 | 4,440 | 4,340 | 4,355 | 102,400 | 2,177.50 |
| 2024-08-19 | 4,510 | 4,540 | 4,335 | 4,360 | 166,100 | 2,180 |
| 2024-08-16 | 4,540 | 4,540 | 4,410 | 4,450 | 139,700 | 2,225 |
| 2024-08-15 | 4,255 | 4,445 | 4,255 | 4,420 | 147,800 | 2,210 |
| 2024-08-14 | 4,200 | 4,290 | 4,135 | 4,185 | 140,500 | 2,092.50 |
| 2024-08-13 | 4,125 | 4,180 | 4,085 | 4,170 | 96,000 | 2,085 |
| 2024-08-09 | 4,035 | 4,095 | 3,965 | 4,075 | 166,900 | 2,037.50 |
| 2024-08-08 | 4,000 | 4,080 | 3,810 | 3,945 | 419,000 | 1,972.50 |
| 2024-08-07 | 4,060 | 4,425 | 4,045 | 4,270 | 138,500 | 2,135 |
| 2024-08-06 | 4,030 | 4,195 | 3,900 | 4,105 | 239,200 | 2,052.50 |
| 2024-08-05 | 3,880 | 4,040 | 3,600 | 3,610 | 228,600 | 1,805 |
| 2024-08-02 | 4,360 | 4,435 | 4,285 | 4,300 | 153,500 | 2,150 |
| 2024-08-01 | 4,765 | 4,765 | 4,610 | 4,615 | 97,900 | 2,307.50 |
| 2024-07-31 | 4,700 | 4,835 | 4,680 | 4,835 | 56,000 | 2,417.50 |
| 2024-07-30 | 4,800 | 4,800 | 4,720 | 4,720 | 61,900 | 2,360 |
| 2024-07-29 | 4,815 | 4,855 | 4,775 | 4,825 | 41,700 | 2,412.50 |
| 2024-07-26 | 4,820 | 4,830 | 4,730 | 4,755 | 68,600 | 2,377.50 |
| 2024-07-25 | 4,785 | 4,845 | 4,690 | 4,825 | 123,100 | 2,412.50 |
| 2024-07-24 | 4,995 | 4,995 | 4,855 | 4,855 | 77,700 | 2,427.50 |
| 2024-07-23 | 4,950 | 5,010 | 4,900 | 4,965 | 68,600 | 2,482.50 |
| 2024-07-22 | 4,900 | 4,905 | 4,850 | 4,890 | 56,800 | 2,445 |
| 2024-07-19 | 4,895 | 4,920 | 4,860 | 4,920 | 58,100 | 2,460 |
| 2024-07-18 | 4,915 | 4,965 | 4,895 | 4,895 | 43,400 | 2,447.50 |
| 2024-07-17 | 4,980 | 5,010 | 4,935 | 4,960 | 50,900 | 2,480 |
| 2024-07-16 | 4,930 | 5,000 | 4,925 | 4,950 | 60,500 | 2,475 |
| 2024-07-12 | 4,880 | 4,935 | 4,875 | 4,920 | 53,100 | 2,460 |
| 2024-07-11 | 4,890 | 4,925 | 4,860 | 4,895 | 52,500 | 2,447.50 |
| 2024-07-10 | 4,910 | 4,915 | 4,825 | 4,885 | 62,300 | 2,442.50 |
| 2024-07-09 | 4,885 | 4,945 | 4,860 | 4,885 | 46,100 | 2,442.50 |
| 2024-07-08 | 4,900 | 4,955 | 4,865 | 4,885 | 50,000 | 2,442.50 |
| 2024-07-05 | 5,010 | 5,020 | 4,905 | 4,910 | 112,000 | 2,455 |
| 2024-07-04 | 4,995 | 5,060 | 4,945 | 5,020 | 156,100 | 2,510 |
| 2024-07-03 | 4,875 | 5,000 | 4,855 | 4,970 | 79,500 | 2,485 |
| 2024-07-02 | 4,905 | 4,915 | 4,840 | 4,850 | 73,600 | 2,425 |
| 2024-07-01 | 4,855 | 4,905 | 4,820 | 4,880 | 81,400 | 2,440 |
| 2024-06-28 | 4,830 | 4,875 | 4,815 | 4,860 | 68,900 | 2,430 |
| 2024-06-27 | 4,760 | 4,835 | 4,730 | 4,830 | 63,500 | 2,415 |
| 2024-06-26 | 4,780 | 4,810 | 4,750 | 4,770 | 61,600 | 2,385 |
| 2024-06-25 | 4,760 | 4,780 | 4,725 | 4,765 | 65,800 | 2,382.50 |
| 2024-06-24 | 4,720 | 4,720 | 4,635 | 4,720 | 79,300 | 2,360 |
| 2024-06-21 | 4,710 | 4,765 | 4,670 | 4,695 | 50,200 | 2,347.50 |
| 2024-06-20 | 4,705 | 4,745 | 4,670 | 4,710 | 80,800 | 2,355 |
| 2024-06-19 | 4,890 | 4,890 | 4,715 | 4,740 | 85,300 | 2,370 |
| 2024-06-18 | 4,770 | 4,910 | 4,770 | 4,895 | 177,600 | 2,447.50 |
| 2024-06-17 | 4,735 | 4,750 | 4,640 | 4,705 | 127,200 | 2,352.50 |
| 2024-06-14 | 4,585 | 4,750 | 4,555 | 4,750 | 124,100 | 2,375 |
| 2024-06-13 | 4,720 | 4,740 | 4,535 | 4,535 | 83,900 | 2,267.50 |
| 2024-06-12 | 4,565 | 4,750 | 4,530 | 4,670 | 145,900 | 2,335 |
| 2024-06-11 | 4,515 | 4,620 | 4,500 | 4,525 | 61,800 | 2,262.50 |
| 2024-06-10 | 4,495 | 4,555 | 4,475 | 4,520 | 58,900 | 2,260 |
| 2024-06-07 | 4,450 | 4,570 | 4,440 | 4,540 | 69,900 | 2,270 |
| 2024-06-06 | 4,460 | 4,460 | 4,405 | 4,440 | 23,300 | 2,220 |
| 2024-06-05 | 4,520 | 4,525 | 4,420 | 4,430 | 58,600 | 2,215 |
| 2024-06-04 | 4,570 | 4,575 | 4,530 | 4,545 | 32,800 | 2,272.50 |
| 2024-06-03 | 4,585 | 4,590 | 4,525 | 4,550 | 57,000 | 2,275 |
| 2024-05-31 | 4,470 | 4,555 | 4,445 | 4,555 | 60,400 | 2,277.50 |
| 2024-05-30 | 4,375 | 4,450 | 4,360 | 4,410 | 51,900 | 2,205 |
| 2024-05-29 | 4,490 | 4,540 | 4,435 | 4,435 | 60,500 | 2,217.50 |
| 2024-05-28 | 4,510 | 4,540 | 4,480 | 4,495 | 75,000 | 2,247.50 |
| 2024-05-27 | 4,555 | 4,595 | 4,490 | 4,545 | 116,000 | 2,272.50 |
| 2024-05-24 | 4,590 | 4,725 | 4,585 | 4,610 | 108,300 | 2,305 |
| 2024-05-23 | 4,700 | 4,750 | 4,635 | 4,655 | 131,900 | 2,327.50 |
| 2024-05-22 | 4,595 | 4,670 | 4,595 | 4,645 | 106,100 | 2,322.50 |
| 2024-05-21 | 4,630 | 4,720 | 4,585 | 4,595 | 190,400 | 2,297.50 |
| 2024-05-20 | 4,485 | 4,620 | 4,460 | 4,560 | 235,800 | 2,280 |
| 2024-05-17 | 4,215 | 4,535 | 4,200 | 4,500 | 305,300 | 2,250 |
| 2024-05-16 | 4,340 | 4,345 | 4,185 | 4,235 | 182,200 | 2,117.50 |
| 2024-05-15 | 4,185 | 4,395 | 4,170 | 4,370 | 605,400 | 2,185 |
| 2024-05-14 | 3,895 | 3,895 | 3,785 | 3,820 | 250,400 | 1,910 |
| 2024-05-13 | 3,975 | 3,975 | 3,885 | 3,920 | 116,400 | 1,960 |
| 2024-05-10 | 4,030 | 4,040 | 3,975 | 3,985 | 70,000 | 1,992.50 |
| 2024-05-09 | 4,020 | 4,060 | 4,000 | 4,030 | 48,000 | 2,015 |
| 2024-05-08 | 4,030 | 4,030 | 3,970 | 3,990 | 59,300 | 1,995 |
| 2024-05-07 | 4,030 | 4,035 | 3,990 | 4,035 | 66,100 | 2,017.50 |
| 2024-05-02 | 3,965 | 3,975 | 3,935 | 3,960 | 43,800 | 1,980 |
| 2024-05-01 | 3,955 | 3,965 | 3,920 | 3,955 | 75,500 | 1,977.50 |
| 2024-04-30 | 3,975 | 4,015 | 3,945 | 4,000 | 70,000 | 2,000 |
| 2024-04-26 | 3,940 | 3,960 | 3,900 | 3,930 | 57,800 | 1,965 |
| 2024-04-25 | 4,000 | 4,000 | 3,920 | 3,940 | 80,100 | 1,970 |
| 2024-04-24 | 3,985 | 4,035 | 3,975 | 4,030 | 60,300 | 2,015 |
| 2024-04-23 | 4,015 | 4,020 | 3,940 | 3,955 | 72,900 | 1,977.50 |
| 2024-04-22 | 3,965 | 4,010 | 3,910 | 3,960 | 100,600 | 1,980 |
| 2024-04-19 | 3,970 | 3,985 | 3,840 | 3,910 | 174,600 | 1,955 |
| 2024-04-18 | 3,930 | 4,015 | 3,930 | 4,000 | 63,700 | 2,000 |
| 2024-04-17 | 3,980 | 4,000 | 3,925 | 3,970 | 77,500 | 1,985 |
| 2024-04-16 | 4,025 | 4,050 | 3,965 | 3,970 | 84,200 | 1,985 |
| 2024-04-15 | 4,015 | 4,070 | 4,010 | 4,055 | 62,400 | 2,027.50 |
| 2024-04-12 | 4,115 | 4,115 | 4,040 | 4,040 | 47,500 | 2,020 |
| 2024-04-11 | 4,065 | 4,095 | 4,050 | 4,085 | 35,600 | 2,042.50 |
| 2024-04-10 | 4,075 | 4,120 | 4,070 | 4,090 | 38,500 | 2,045 |
| 2024-04-09 | 4,120 | 4,150 | 4,080 | 4,085 | 46,900 | 2,042.50 |
| 2024-04-08 | 4,110 | 4,130 | 4,060 | 4,115 | 82,600 | 2,057.50 |
| 2024-04-05 | 4,075 | 4,115 | 4,015 | 4,050 | 96,400 | 2,025 |
| 2024-04-04 | 4,185 | 4,205 | 4,120 | 4,120 | 69,200 | 2,060 |
| 2024-04-03 | 4,070 | 4,195 | 4,055 | 4,155 | 81,200 | 2,077.50 |
| 2024-04-02 | 4,225 | 4,225 | 4,115 | 4,135 | 97,400 | 2,067.50 |
| 2024-04-01 | 4,370 | 4,375 | 4,200 | 4,220 | 133,800 | 2,110 |
| 2024-03-29 | 4,255 | 4,405 | 4,255 | 4,385 | 152,100 | 2,192.50 |
| 2024-03-28 | 4,290 | 4,325 | 4,250 | 4,250 | 118,200 | 2,125 |
| 2024-03-27 | 4,400 | 4,440 | 4,350 | 4,360 | 191,000 | 2,180 |
| 2024-03-26 | 4,330 | 4,380 | 4,295 | 4,360 | 72,000 | 2,180 |
| 2024-03-25 | 4,325 | 4,360 | 4,310 | 4,330 | 87,100 | 2,165 |
| 2024-03-22 | 4,410 | 4,440 | 4,320 | 4,360 | 115,000 | 2,180 |
| 2024-03-21 | 4,310 | 4,350 | 4,285 | 4,340 | 81,900 | 2,170 |
| 2024-03-19 | 4,215 | 4,275 | 4,185 | 4,230 | 70,200 | 2,115 |
| 2024-03-18 | 4,195 | 4,215 | 4,170 | 4,215 | 43,900 | 2,107.50 |
| 2024-03-15 | 4,155 | 4,185 | 4,135 | 4,155 | 58,700 | 2,077.50 |
| 2024-03-14 | 4,170 | 4,185 | 4,130 | 4,155 | 86,200 | 2,077.50 |
| 2024-03-13 | 4,300 | 4,300 | 4,170 | 4,185 | 86,300 | 2,092.50 |
| 2024-03-12 | 4,205 | 4,240 | 4,150 | 4,235 | 93,700 | 2,117.50 |
| 2024-03-11 | 4,340 | 4,340 | 4,180 | 4,220 | 167,300 | 2,110 |
| 2024-03-08 | 4,260 | 4,400 | 4,260 | 4,380 | 88,800 | 2,190 |
| 2024-03-07 | 4,375 | 4,385 | 4,280 | 4,310 | 92,400 | 2,155 |
| 2024-03-06 | 4,210 | 4,335 | 4,185 | 4,330 | 85,900 | 2,165 |
| 2024-03-05 | 4,270 | 4,290 | 4,205 | 4,255 | 99,600 | 2,127.50 |
| 2024-03-04 | 4,180 | 4,270 | 4,135 | 4,270 | 173,700 | 2,135 |
| 2024-03-01 | 4,170 | 4,170 | 4,090 | 4,135 | 79,400 | 2,067.50 |
| 2024-02-29 | 4,050 | 4,180 | 4,030 | 4,170 | 193,400 | 2,085 |
| 2024-02-28 | 3,950 | 4,070 | 3,940 | 4,055 | 190,400 | 2,027.50 |
| 2024-02-27 | 3,965 | 3,975 | 3,920 | 3,920 | 115,700 | 1,960 |
| 2024-02-26 | 3,975 | 3,985 | 3,940 | 3,955 | 103,500 | 1,977.50 |
| 2024-02-22 | 3,990 | 4,005 | 3,950 | 3,965 | 94,900 | 1,982.50 |
| 2024-02-21 | 3,980 | 4,000 | 3,945 | 3,970 | 77,600 | 1,985 |
| 2024-02-20 | 3,980 | 3,995 | 3,945 | 3,980 | 106,600 | 1,990 |
| 2024-02-19 | 3,905 | 3,995 | 3,905 | 3,965 | 117,500 | 1,982.50 |
| 2024-02-16 | 3,930 | 3,945 | 3,880 | 3,905 | 139,500 | 1,952.50 |
| 2024-02-15 | 4,005 | 4,005 | 3,895 | 3,905 | 155,900 | 1,952.50 |
| 2024-02-14 | 4,045 | 4,045 | 3,915 | 3,950 | 240,100 | 1,975 |
| 2024-02-13 | 3,845 | 4,060 | 3,810 | 4,055 | 664,700 | 2,027.50 |
| 2024-02-09 | 3,465 | 3,520 | 3,460 | 3,495 | 95,300 | 1,747.50 |
| 2024-02-08 | 3,495 | 3,510 | 3,425 | 3,480 | 105,000 | 1,740 |
| 2024-02-07 | 3,460 | 3,510 | 3,460 | 3,510 | 65,900 | 1,755 |
| 2024-02-06 | 3,515 | 3,525 | 3,485 | 3,485 | 75,300 | 1,742.50 |
| 2024-02-05 | 3,545 | 3,545 | 3,505 | 3,515 | 73,100 | 1,757.50 |
| 2024-02-02 | 3,550 | 3,560 | 3,500 | 3,540 | 71,100 | 1,770 |
| 2024-02-01 | 3,575 | 3,600 | 3,550 | 3,550 | 118,000 | 1,775 |
| 2024-01-31 | 3,545 | 3,580 | 3,520 | 3,580 | 122,800 | 1,790 |
| 2024-01-30 | 3,530 | 3,580 | 3,505 | 3,550 | 120,600 | 1,775 |
| 2024-01-29 | 3,455 | 3,505 | 3,455 | 3,490 | 126,300 | 1,745 |
| 2024-01-26 | 3,455 | 3,475 | 3,435 | 3,450 | 98,600 | 1,725 |
| 2024-01-25 | 3,405 | 3,465 | 3,395 | 3,465 | 116,100 | 1,732.50 |
| 2024-01-24 | 3,395 | 3,410 | 3,375 | 3,405 | 72,600 | 1,702.50 |
| 2024-01-23 | 3,420 | 3,450 | 3,390 | 3,395 | 124,500 | 1,697.50 |
| 2024-01-22 | 3,375 | 3,425 | 3,370 | 3,420 | 86,000 | 1,710 |
| 2024-01-19 | 3,385 | 3,395 | 3,335 | 3,340 | 66,900 | 1,670 |
| 2024-01-18 | 3,345 | 3,375 | 3,340 | 3,350 | 50,000 | 1,675 |
| 2024-01-17 | 3,410 | 3,440 | 3,345 | 3,345 | 139,500 | 1,672.50 |
| 2024-01-16 | 3,470 | 3,475 | 3,405 | 3,405 | 116,400 | 1,702.50 |
| 2024-01-15 | 3,450 | 3,535 | 3,440 | 3,470 | 270,000 | 1,735 |
| 2024-01-12 | 3,425 | 3,465 | 3,395 | 3,430 | 112,900 | 1,715 |
| 2024-01-11 | 3,385 | 3,440 | 3,385 | 3,425 | 193,500 | 1,712.50 |
| 2024-01-10 | 3,395 | 3,395 | 3,340 | 3,360 | 143,000 | 1,680 |
| 2024-01-09 | 3,345 | 3,370 | 3,330 | 3,370 | 163,400 | 1,685 |
| 2024-01-05 | 3,285 | 3,325 | 3,280 | 3,300 | 142,400 | 1,650 |
| 2024-01-04 | 3,245 | 3,270 | 3,205 | 3,255 | 147,400 | 1,627.50 |
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
