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
2024-07-164,9305,0004,9254,95060,5004,950
2024-07-124,8804,9354,8754,92053,1004,920
2024-07-114,8904,9254,8604,89552,5004,895
2024-07-104,9104,9154,8254,88562,3004,885
2024-07-094,8854,9454,8604,88546,1004,885
2024-07-084,9004,9554,8654,88550,0004,885
2024-07-055,0105,0204,9054,910112,0004,910
2024-07-044,9955,0604,9455,020156,1005,020
2024-07-034,8755,0004,8554,97079,5004,970
2024-07-024,9054,9154,8404,85073,6004,850
2024-07-014,8554,9054,8204,88081,4004,880
2024-06-284,8304,8754,8154,86068,9004,860
2024-06-274,7604,8354,7304,83063,5004,830
2024-06-264,7804,8104,7504,77061,6004,770
2024-06-254,7604,7804,7254,76565,8004,765
2024-06-244,7204,7204,6354,72079,3004,720
2024-06-214,7104,7654,6704,69550,2004,695
2024-06-204,7054,7454,6704,71080,8004,710
2024-06-194,8904,8904,7154,74085,3004,740
2024-06-184,7704,9104,7704,895177,6004,895
2024-06-174,7354,7504,6404,705127,2004,705
2024-06-144,5854,7504,5554,750124,1004,750
2024-06-134,7204,7404,5354,53583,9004,535
2024-06-124,5654,7504,5304,670145,9004,670
2024-06-114,5154,6204,5004,52561,8004,525
2024-06-104,4954,5554,4754,52058,9004,520
2024-06-074,4504,5704,4404,54069,9004,540
2024-06-064,4604,4604,4054,44023,3004,440
2024-06-054,5204,5254,4204,43058,6004,430
2024-06-044,5704,5754,5304,54532,8004,545
2024-06-034,5854,5904,5254,55057,0004,550
2024-05-314,4704,5554,4454,55560,4004,555
2024-05-304,3754,4504,3604,41051,9004,410
2024-05-294,4904,5404,4354,43560,5004,435
2024-05-284,5104,5404,4804,49575,0004,495
2024-05-274,5554,5954,4904,545116,0004,545
2024-05-244,5904,7254,5854,610108,3004,610
2024-05-234,7004,7504,6354,655131,9004,655
2024-05-224,5954,6704,5954,645106,1004,645
2024-05-214,6304,7204,5854,595190,4004,595
2024-05-204,4854,6204,4604,560235,8004,560
2024-05-174,2154,5354,2004,500305,3004,500
2024-05-164,3404,3454,1854,235182,2004,235
2024-05-154,1854,3954,1704,370605,4004,370
2024-05-143,8953,8953,7853,820250,4003,820
2024-05-133,9753,9753,8853,920116,4003,920
2024-05-104,0304,0403,9753,98570,0003,985
2024-05-094,0204,0604,0004,03048,0004,030
2024-05-084,0304,0303,9703,99059,3003,990
2024-05-074,0304,0353,9904,03566,1004,035
2024-05-023,9653,9753,9353,96043,8003,960
2024-05-013,9553,9653,9203,95575,5003,955
2024-04-303,9754,0153,9454,00070,0004,000
2024-04-263,9403,9603,9003,93057,8003,930
2024-04-254,0004,0003,9203,94080,1003,940
2024-04-243,9854,0353,9754,03060,3004,030
2024-04-234,0154,0203,9403,95572,9003,955
2024-04-223,9654,0103,9103,960100,6003,960
2024-04-193,9703,9853,8403,910174,6003,910
2024-04-183,9304,0153,9304,00063,7004,000
2024-04-173,9804,0003,9253,97077,5003,970
2024-04-164,0254,0503,9653,97084,2003,970
2024-04-154,0154,0704,0104,05562,4004,055
2024-04-124,1154,1154,0404,04047,5004,040
2024-04-114,0654,0954,0504,08535,6004,085
2024-04-104,0754,1204,0704,09038,5004,090
2024-04-094,1204,1504,0804,08546,9004,085
2024-04-084,1104,1304,0604,11582,6004,115
2024-04-054,0754,1154,0154,05096,4004,050
2024-04-044,1854,2054,1204,12069,2004,120
2024-04-034,0704,1954,0554,15581,2004,155
2024-04-024,2254,2254,1154,13597,4004,135
2024-04-014,3704,3754,2004,220133,8004,220
2024-03-294,2554,4054,2554,385152,1004,385
2024-03-284,2904,3254,2504,250118,2004,250
2024-03-274,4004,4404,3504,360191,0004,360
2024-03-264,3304,3804,2954,36072,0004,360
2024-03-254,3254,3604,3104,33087,1004,330
2024-03-224,4104,4404,3204,360115,0004,360
2024-03-214,3104,3504,2854,34081,9004,340
2024-03-194,2154,2754,1854,23070,2004,230
2024-03-184,1954,2154,1704,21543,9004,215
2024-03-154,1554,1854,1354,15558,7004,155
2024-03-144,1704,1854,1304,15586,2004,155
2024-03-134,3004,3004,1704,18586,3004,185
2024-03-124,2054,2404,1504,23593,7004,235
2024-03-114,3404,3404,1804,220167,3004,220
2024-03-084,2604,4004,2604,38088,8004,380
2024-03-074,3754,3854,2804,31092,4004,310
2024-03-064,2104,3354,1854,33085,9004,330
2024-03-054,2704,2904,2054,25599,6004,255
2024-03-044,1804,2704,1354,270173,7004,270
2024-03-014,1704,1704,0904,13579,4004,135
2024-02-294,0504,1804,0304,170193,4004,170
2024-02-283,9504,0703,9404,055190,4004,055
2024-02-273,9653,9753,9203,920115,7003,920
2024-02-263,9753,9853,9403,955103,5003,955
2024-02-223,9904,0053,9503,96594,9003,965
2024-02-213,9804,0003,9453,97077,6003,970
2024-02-203,9803,9953,9453,980106,6003,980
2024-02-193,9053,9953,9053,965117,5003,965
2024-02-163,9303,9453,8803,905139,5003,905
2024-02-154,0054,0053,8953,905155,9003,905
2024-02-144,0454,0453,9153,950240,1003,950
2024-02-133,8454,0603,8104,055664,7004,055
2024-02-093,4653,5203,4603,49595,3003,495
2024-02-083,4953,5103,4253,480105,0003,480
2024-02-073,4603,5103,4603,51065,9003,510
2024-02-063,5153,5253,4853,48575,3003,485
2024-02-053,5453,5453,5053,51573,1003,515
2024-02-023,5503,5603,5003,54071,1003,540
2024-02-013,5753,6003,5503,550118,0003,550
2024-01-313,5453,5803,5203,580122,8003,580
2024-01-303,5303,5803,5053,550120,6003,550
2024-01-293,4553,5053,4553,490126,3003,490
2024-01-263,4553,4753,4353,45098,6003,450
2024-01-253,4053,4653,3953,465116,1003,465
2024-01-243,3953,4103,3753,40572,6003,405
2024-01-233,4203,4503,3903,395124,5003,395
2024-01-223,3753,4253,3703,42086,0003,420
2024-01-193,3853,3953,3353,34066,9003,340
2024-01-183,3453,3753,3403,35050,0003,350
2024-01-173,4103,4403,3453,345139,5003,345
2024-01-163,4703,4753,4053,405116,4003,405
2024-01-153,4503,5353,4403,470270,0003,470
2024-01-123,4253,4653,3953,430112,9003,430
2024-01-113,3853,4403,3853,425193,5003,425
2024-01-103,3953,3953,3403,360143,0003,360
2024-01-093,3453,3703,3303,370163,4003,370
2024-01-053,2853,3253,2803,300142,4003,300
2024-01-043,2453,2703,2053,255147,4003,255

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