5279 日本興業(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
2024-05-21847860847860400860
2024-05-208408648378624,100862
2024-05-178578578478471,200847
2024-05-168658658508583,300858
2024-05-158608678608671,500867
2024-05-148768828618633,400863
2024-05-138888888688783,100878
2024-05-108908948888882,200888
2024-05-09880896880886700886
2024-05-088948948628804,600880
2024-05-078938958848943,100894
2024-05-028948998858927,700892
2024-05-0191791788489220,200892
2024-04-3087290486990211,500902
2024-04-2688488486787911,100879
2024-04-259089128838907,400890
2024-04-249379379039088,600908
2024-04-2392794091592711,200927
2024-04-229259259109153,500915
2024-04-1988791988191015,100910
2024-04-188878908748874,100887
2024-04-178878878768871,000887
2024-04-168778878758871,600887
2024-04-158908998798802,600880
2024-04-128958998818972,100897
2024-04-118858908858902,000890
2024-04-10897897897897200897
2024-04-098859018858981,500898
2024-04-089019018968981,500898
2024-04-058778998668969,800896
2024-04-048748808698803,000880
2024-04-038618798568743,200874
2024-04-028658708618666,500866
2024-04-018988988758808,100880
2024-03-298769088769004,200900
2024-03-288848888808806,000880
2024-03-279119228978996,600899
2024-03-268769148769125,000912
2024-03-258908908698786,900878
2024-03-228628908628908,700890
2024-03-218658668628621,700862
2024-03-198598698498623,100862
2024-03-188578608558592,300859
2024-03-158518598508524,600852
2024-03-148468528468521,100852
2024-03-138468758458464,800846
2024-03-128358458328452,800845
2024-03-118478538358385,000838
2024-03-088498548478541,800854
2024-03-078528538478501,300850
2024-03-068498538488503,800850
2024-03-058408518398486,300848
2024-03-048508518408446,900844
2024-03-018488518478495,100849
2024-02-29840846840846900846
2024-02-288438448388441,600844
2024-02-2784684683584314,400843
2024-02-268358488358461,500846
2024-02-228428468328344,000834
2024-02-218388418348411,300841
2024-02-208388408328381,500838
2024-02-198378408358391,300839
2024-02-168308418248326,600832
2024-02-158438438308382,900838
2024-02-148308388248305,700830
2024-02-138458458378382,400838
2024-02-0985285283784517,100845
2024-02-088438558438522,200852
2024-02-078488538428434,500843
2024-02-068558558458494,800849
2024-02-058538538458523,900852
2024-02-028348498348452,500845
2024-02-0184585483383410,900834
2024-01-318428538428529,900852
2024-01-3087287283384636,300846
2024-01-2984887382786364,400863
2024-01-2691096088095050,400950
2024-01-2583092483091046,900910
2024-01-248278298208293,800829
2024-01-238208288158284,000828
2024-01-228118198118184,100818
2024-01-198098108058105,700810
2024-01-188028047997996,000799
2024-01-178058098018027,100802
2024-01-168038098008001,800800
2024-01-158078128028075,100807
2024-01-128048067968027,000802
2024-01-117998037957967,500796
2024-01-108208207907968,000796
2024-01-098138198118165,100816
2024-01-058058098028094,600809
2024-01-0482482480180512,400805

分割・併合履歴 : [2017-09-27]1株→0.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株