3431 宮地エンジニアリンググループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,801 | 1,815 | 1,800 | 1,815 | 68,500 | 1,815 |
| 2025-04-21 | 1,799 | 1,800 | 1,784 | 1,798 | 51,600 | 1,798 |
| 2025-04-18 | 1,779 | 1,800 | 1,773 | 1,797 | 79,100 | 1,797 |
| 2025-04-17 | 1,750 | 1,775 | 1,750 | 1,775 | 49,100 | 1,775 |
| 2025-04-16 | 1,759 | 1,761 | 1,746 | 1,757 | 62,600 | 1,757 |
| 2025-04-15 | 1,750 | 1,751 | 1,739 | 1,739 | 50,500 | 1,739 |
| 2025-04-14 | 1,737 | 1,749 | 1,729 | 1,741 | 78,000 | 1,741 |
| 2025-04-11 | 1,701 | 1,730 | 1,673 | 1,729 | 108,000 | 1,729 |
| 2025-04-10 | 1,755 | 1,757 | 1,705 | 1,734 | 164,200 | 1,734 |
| 2025-04-09 | 1,655 | 1,668 | 1,628 | 1,651 | 151,400 | 1,651 |
| 2025-04-08 | 1,650 | 1,702 | 1,642 | 1,685 | 316,700 | 1,685 |
| 2025-04-07 | 1,530 | 1,624 | 1,520 | 1,578 | 432,600 | 1,578 |
| 2025-04-04 | 1,691 | 1,702 | 1,632 | 1,666 | 390,800 | 1,666 |
| 2025-04-03 | 1,699 | 1,741 | 1,690 | 1,736 | 302,300 | 1,736 |
| 2025-04-02 | 1,800 | 1,800 | 1,766 | 1,770 | 166,600 | 1,770 |
| 2025-04-01 | 1,800 | 1,801 | 1,780 | 1,783 | 120,900 | 1,783 |
| 2025-03-31 | 1,804 | 1,806 | 1,778 | 1,784 | 197,300 | 1,784 |
| 2025-03-28 | 1,806 | 1,837 | 1,806 | 1,824 | 173,100 | 1,824 |
| 2025-03-27 | 1,870 | 1,878 | 1,862 | 1,878 | 178,400 | 1,878 |
| 2025-03-26 | 1,873 | 1,879 | 1,864 | 1,875 | 126,800 | 1,875 |
| 2025-03-25 | 1,886 | 1,886 | 1,864 | 1,866 | 78,800 | 1,866 |
| 2025-03-24 | 1,885 | 1,885 | 1,862 | 1,867 | 194,100 | 1,867 |
| 2025-03-21 | 1,890 | 1,903 | 1,885 | 1,885 | 217,000 | 1,885 |
| 2025-03-19 | 1,902 | 1,908 | 1,897 | 1,902 | 122,000 | 1,902 |
| 2025-03-18 | 1,900 | 1,905 | 1,896 | 1,901 | 160,400 | 1,901 |
| 2025-03-17 | 1,882 | 1,896 | 1,877 | 1,892 | 144,900 | 1,892 |
| 2025-03-14 | 1,870 | 1,873 | 1,862 | 1,869 | 155,600 | 1,869 |
| 2025-03-13 | 1,869 | 1,877 | 1,863 | 1,871 | 111,000 | 1,871 |
| 2025-03-12 | 1,844 | 1,875 | 1,843 | 1,866 | 191,500 | 1,866 |
| 2025-03-11 | 1,850 | 1,850 | 1,820 | 1,843 | 232,300 | 1,843 |
| 2025-03-10 | 1,869 | 1,875 | 1,855 | 1,863 | 123,300 | 1,863 |
| 2025-03-07 | 1,845 | 1,857 | 1,829 | 1,854 | 137,600 | 1,854 |
| 2025-03-06 | 1,857 | 1,869 | 1,854 | 1,860 | 123,900 | 1,860 |
| 2025-03-05 | 1,840 | 1,858 | 1,832 | 1,849 | 135,200 | 1,849 |
| 2025-03-04 | 1,845 | 1,847 | 1,828 | 1,840 | 131,500 | 1,840 |
| 2025-03-03 | 1,834 | 1,846 | 1,828 | 1,843 | 115,200 | 1,843 |
| 2025-02-28 | 1,832 | 1,838 | 1,799 | 1,809 | 263,800 | 1,809 |
| 2025-02-27 | 1,809 | 1,835 | 1,809 | 1,835 | 127,900 | 1,835 |
| 2025-02-26 | 1,801 | 1,820 | 1,796 | 1,807 | 192,300 | 1,807 |
| 2025-02-25 | 1,777 | 1,809 | 1,770 | 1,801 | 342,100 | 1,801 |
| 2025-02-21 | 1,800 | 1,801 | 1,776 | 1,785 | 388,200 | 1,785 |
| 2025-02-20 | 1,816 | 1,822 | 1,803 | 1,805 | 244,400 | 1,805 |
| 2025-02-19 | 1,849 | 1,851 | 1,821 | 1,821 | 278,700 | 1,821 |
| 2025-02-18 | 1,864 | 1,871 | 1,844 | 1,849 | 288,300 | 1,849 |
| 2025-02-17 | 1,901 | 1,909 | 1,864 | 1,864 | 314,900 | 1,864 |
| 2025-02-14 | 1,907 | 1,909 | 1,897 | 1,902 | 98,500 | 1,902 |
| 2025-02-13 | 1,892 | 1,910 | 1,880 | 1,908 | 155,000 | 1,908 |
| 2025-02-12 | 1,912 | 1,912 | 1,874 | 1,875 | 246,900 | 1,875 |
| 2025-02-10 | 1,904 | 1,918 | 1,883 | 1,896 | 264,500 | 1,896 |
| 2025-02-07 | 1,917 | 1,942 | 1,914 | 1,936 | 97,800 | 1,936 |
| 2025-02-06 | 1,924 | 1,937 | 1,916 | 1,917 | 69,300 | 1,917 |
| 2025-02-05 | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 | 1,920 |
| 2025-02-04 | 1,948 | 1,955 | 1,913 | 1,913 | 110,200 | 1,913 |
| 2025-02-03 | 1,957 | 1,957 | 1,920 | 1,920 | 162,400 | 1,920 |
| 2025-01-31 | 1,956 | 1,962 | 1,944 | 1,962 | 72,600 | 1,962 |
| 2025-01-30 | 1,946 | 1,956 | 1,928 | 1,956 | 138,700 | 1,956 |
| 2025-01-29 | 1,954 | 1,959 | 1,948 | 1,951 | 102,300 | 1,951 |
| 2025-01-28 | 1,932 | 1,954 | 1,932 | 1,953 | 114,500 | 1,953 |
| 2025-01-27 | 1,945 | 1,948 | 1,928 | 1,941 | 93,200 | 1,941 |
| 2025-01-24 | 1,920 | 1,934 | 1,913 | 1,919 | 72,200 | 1,919 |
| 2025-01-23 | 1,927 | 1,929 | 1,910 | 1,912 | 86,900 | 1,912 |
| 2025-01-22 | 1,919 | 1,931 | 1,916 | 1,927 | 105,900 | 1,927 |
| 2025-01-21 | 1,920 | 1,921 | 1,910 | 1,916 | 66,300 | 1,916 |
| 2025-01-20 | 1,903 | 1,916 | 1,892 | 1,905 | 98,600 | 1,905 |
| 2025-01-17 | 1,881 | 1,884 | 1,861 | 1,877 | 112,000 | 1,877 |
| 2025-01-16 | 1,911 | 1,912 | 1,881 | 1,881 | 114,100 | 1,881 |
| 2025-01-15 | 1,908 | 1,910 | 1,894 | 1,899 | 106,900 | 1,899 |
| 2025-01-14 | 1,921 | 1,922 | 1,884 | 1,900 | 236,800 | 1,900 |
| 2025-01-10 | 1,926 | 1,937 | 1,921 | 1,922 | 105,700 | 1,922 |
| 2025-01-09 | 1,958 | 1,958 | 1,927 | 1,931 | 149,100 | 1,931 |
| 2025-01-08 | 1,990 | 1,994 | 1,958 | 1,958 | 141,700 | 1,958 |
| 2025-01-07 | 2,000 | 2,005 | 1,985 | 1,991 | 95,600 | 1,991 |
| 2025-01-06 | 2,025 | 2,025 | 1,993 | 1,994 | 168,500 | 1,994 |
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