9767 日建工学(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,400 | 1,400 | 1,370 | 1,370 | 600 | 1,370 |
| 2025-01-28 | 1,409 | 1,410 | 1,403 | 1,410 | 600 | 1,410 |
| 2025-01-27 | 1,409 | 1,446 | 1,409 | 1,416 | 2,800 | 1,416 |
| 2025-01-24 | 1,393 | 1,400 | 1,393 | 1,400 | 300 | 1,400 |
| 2025-01-23 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2025-01-22 | 1,395 | 1,400 | 1,372 | 1,399 | 1,000 | 1,399 |
| 2025-01-21 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2025-01-20 | 1,374 | 1,400 | 1,371 | 1,400 | 800 | 1,400 |
| 2025-01-17 | 1,397 | 1,397 | 1,396 | 1,397 | 400 | 1,397 |
| 2025-01-16 | 1,396 | 1,397 | 1,370 | 1,396 | 1,100 | 1,396 |
| 2025-01-15 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2025-01-14 | 1,376 | 1,397 | 1,350 | 1,351 | 5,300 | 1,351 |
| 2025-01-10 | 1,374 | 1,379 | 1,374 | 1,379 | 1,300 | 1,379 |
| 2025-01-09 | 1,379 | 1,379 | 1,349 | 1,375 | 2,000 | 1,375 |
| 2025-01-08 | 1,370 | 1,383 | 1,370 | 1,379 | 2,100 | 1,379 |
| 2025-01-07 | 1,349 | 1,373 | 1,349 | 1,373 | 2,600 | 1,373 |
| 2025-01-06 | 1,348 | 1,359 | 1,333 | 1,357 | 2,800 | 1,357 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株