6366 千代田化工建設(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
2024-05-213563573483481,266,100348
2024-05-203493573463561,925,500356
2024-05-173503533473491,423,000349
2024-05-163603613473542,510,900354
2024-05-153713723603611,307,600361
2024-05-143633703613661,887,900366
2024-05-133633683533632,677,800363
2024-05-103693753633683,475,200368
2024-05-0938038336136810,436,700368
2024-05-084294314234261,575,200426
2024-05-074304334274321,202,100432
2024-05-024304314234281,637,000428
2024-05-014344374274281,176,700428
2024-04-304374474354371,496,300437
2024-04-26430435426434965,700434
2024-04-254354404324321,203,600432
2024-04-244454524414431,547,200443
2024-04-234454464374401,110,600440
2024-04-224394454334381,719,100438
2024-04-194384434264382,363,600438
2024-04-184364484304451,928,300445
2024-04-174474524344402,453,000440
2024-04-164484554414452,865,500445
2024-04-154554724504534,508,600453
2024-04-124694724504625,416,400462
2024-04-114434684354656,233,000465
2024-04-104254524244415,349,700441
2024-04-093954343944336,485,900433
2024-04-083893983883911,621,600391
2024-04-053823943803871,820,400387
2024-04-043883893823831,003,100383
2024-04-03381389378385867,900385
2024-04-023933933833851,696,700385
2024-04-014044043913951,895,500395
2024-03-294034084024041,047,500404
2024-03-284014063984011,683,500401
2024-03-27397401395396797,200396
2024-03-26400402397398677,000398
2024-03-254014053984001,430,400400
2024-03-224024083974002,511,700400
2024-03-213964023913992,219,500399
2024-03-193933983893951,563,600395
2024-03-183934003903921,634,400392
2024-03-153873903843881,224,500388
2024-03-143803953783912,239,200391
2024-03-133833833763761,105,400376
2024-03-123753803683771,140,300377
2024-03-113793833723761,590,300376
2024-03-083773853763831,135,900383
2024-03-073853893753782,145,600378
2024-03-063803923783871,349,100387
2024-03-053843883783841,525,500384
2024-03-043953963843861,607,900386
2024-03-013984053923921,689,700392
2024-02-293953973913971,979,900397
2024-02-283964073934012,514,000401
2024-02-273894003873973,436,100397
2024-02-263703953703894,891,700389
2024-02-223643683623671,002,600367
2024-02-213683703573602,216,200360
2024-02-203753793713751,596,000375
2024-02-193603753553753,411,000375
2024-02-163453563453561,948,600356
2024-02-153453483413441,613,100344
2024-02-143513553463471,288,300347
2024-02-133513553453522,020,800352
2024-02-093503593473532,086,300353
2024-02-083513523443481,859,600348
2024-02-073623663533552,657,300355
2024-02-063603763563618,148,000361
2024-02-0534037533536410,802,800364
2024-02-02339340335337923,800337
2024-02-01341342337339850,900339
2024-01-313393443393401,373,100340
2024-01-30338340336337838,100337
2024-01-29336338334337633,700337
2024-01-26330335329333838,200333
2024-01-253313313273291,421,900329
2024-01-243373373303312,111,000331
2024-01-233423453363391,595,400339
2024-01-223383423373411,206,700341
2024-01-19339341336337778,300337
2024-01-183363443363381,465,700338
2024-01-173413433363361,077,100336
2024-01-16338342337340866,600340
2024-01-15336340335338909,000338
2024-01-123413423363381,436,900338
2024-01-113433453403401,013,500340
2024-01-10347349343343704,700343
2024-01-093503503453471,066,700347
2024-01-053523543483491,006,300349
2024-01-043413513393501,574,800350

分割・併合履歴 : [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株