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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | - | - | - | 1,383 | - | 1,383 |
| 2025-05-09 | 1,398 | 1,398 | 1,383 | 1,383 | 200 | 1,383 |
| 2025-05-08 | 1,400 | 1,410 | 1,400 | 1,405 | 2,800 | 1,405 |
| 2025-05-07 | 1,400 | 1,402 | 1,340 | 1,400 | 8,800 | 1,400 |
| 2025-05-02 | 1,388 | 1,406 | 1,366 | 1,400 | 9,500 | 1,400 |
| 2025-05-01 | 1,353 | 1,445 | 1,352 | 1,400 | 9,500 | 1,400 |
| 2025-04-30 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2025-04-28 | - | - | - | 1,370 | - | 1,370 |
| 2025-04-25 | 1,389 | 1,390 | 1,370 | 1,370 | 1,400 | 1,370 |
| 2025-04-24 | 1,384 | 1,401 | 1,376 | 1,400 | 1,400 | 1,400 |
| 2025-04-23 | 1,360 | 1,461 | 1,360 | 1,390 | 21,800 | 1,390 |
| 2025-04-22 | 1,333 | 1,363 | 1,333 | 1,355 | 600 | 1,355 |
| 2025-04-21 | 1,334 | 1,363 | 1,334 | 1,363 | 300 | 1,363 |
| 2025-04-18 | 1,336 | 1,366 | 1,336 | 1,364 | 500 | 1,364 |
| 2025-04-17 | - | - | - | 1,366 | - | 1,366 |
| 2025-04-16 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2025-04-15 | 1,372 | 1,397 | 1,371 | 1,371 | 600 | 1,371 |
| 2025-04-14 | 1,367 | 1,399 | 1,343 | 1,399 | 1,100 | 1,399 |
| 2025-04-11 | 1,399 | 1,399 | 1,370 | 1,397 | 1,200 | 1,397 |
| 2025-04-10 | 1,397 | 1,399 | 1,362 | 1,399 | 1,200 | 1,399 |
| 2025-04-09 | 1,370 | 1,400 | 1,370 | 1,399 | 700 | 1,399 |
| 2025-04-08 | 1,339 | 1,510 | 1,310 | 1,400 | 53,100 | 1,400 |
| 2025-04-07 | 1,347 | 1,347 | 1,317 | 1,340 | 1,500 | 1,340 |
| 2025-04-04 | 1,317 | 1,362 | 1,314 | 1,362 | 4,600 | 1,362 |
| 2025-04-03 | 1,346 | 1,346 | 1,326 | 1,344 | 1,300 | 1,344 |
| 2025-04-02 | 1,370 | 1,370 | 1,352 | 1,352 | 600 | 1,352 |
| 2025-04-01 | 1,351 | 1,373 | 1,351 | 1,353 | 600 | 1,353 |
| 2025-03-31 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 | 1,376 |
| 2025-03-28 | 1,348 | 1,377 | 1,348 | 1,377 | 600 | 1,377 |
| 2025-03-27 | 1,380 | 1,383 | 1,376 | 1,383 | 300 | 1,383 |
| 2025-03-26 | - | - | - | 1,384 | - | 1,384 |
| 2025-03-25 | 1,383 | 1,384 | 1,383 | 1,384 | 300 | 1,384 |
| 2025-03-24 | 1,363 | 1,379 | 1,359 | 1,377 | 1,400 | 1,377 |
| 2025-03-21 | 1,386 | 1,387 | 1,369 | 1,387 | 1,000 | 1,387 |
| 2025-03-19 | 1,375 | 1,389 | 1,362 | 1,388 | 1,500 | 1,388 |
| 2025-03-18 | 1,365 | 1,376 | 1,365 | 1,376 | 500 | 1,376 |
| 2025-03-17 | 1,377 | 1,380 | 1,360 | 1,365 | 3,100 | 1,365 |
| 2025-03-14 | 1,370 | 1,386 | 1,370 | 1,384 | 1,800 | 1,384 |
| 2025-03-13 | 1,384 | 1,385 | 1,362 | 1,380 | 1,300 | 1,380 |
| 2025-03-12 | - | - | - | 1,380 | - | 1,380 |
| 2025-03-11 | 1,370 | 1,380 | 1,365 | 1,380 | 1,300 | 1,380 |
| 2025-03-10 | 1,375 | 1,379 | 1,370 | 1,379 | 800 | 1,379 |
| 2025-03-07 | 1,354 | 1,373 | 1,354 | 1,373 | 500 | 1,373 |
| 2025-03-06 | 1,365 | 1,375 | 1,348 | 1,375 | 2,800 | 1,375 |
| 2025-03-05 | 1,372 | 1,372 | 1,336 | 1,370 | 6,300 | 1,370 |
| 2025-03-04 | 1,355 | 1,355 | 1,347 | 1,350 | 1,300 | 1,350 |
| 2025-03-03 | 1,357 | 1,359 | 1,334 | 1,352 | 11,800 | 1,352 |
| 2025-02-28 | 1,363 | 1,378 | 1,355 | 1,357 | 26,600 | 1,357 |
| 2025-02-27 | 1,361 | 1,361 | 1,359 | 1,359 | 300 | 1,359 |
| 2025-02-26 | 1,362 | 1,363 | 1,344 | 1,362 | 800 | 1,362 |
| 2025-02-25 | 1,392 | 1,392 | 1,362 | 1,362 | 15,300 | 1,362 |
| 2025-02-21 | 1,355 | 1,368 | 1,348 | 1,365 | 1,300 | 1,365 |
| 2025-02-20 | 1,344 | 1,367 | 1,344 | 1,367 | 300 | 1,367 |
| 2025-02-19 | 1,370 | 1,370 | 1,361 | 1,370 | 1,000 | 1,370 |
| 2025-02-18 | 1,370 | 1,370 | 1,350 | 1,370 | 500 | 1,370 |
| 2025-02-17 | 1,371 | 1,371 | 1,359 | 1,370 | 2,500 | 1,370 |
| 2025-02-14 | 1,342 | 1,369 | 1,342 | 1,369 | 800 | 1,369 |
| 2025-02-13 | 1,350 | 1,375 | 1,350 | 1,372 | 1,400 | 1,372 |
| 2025-02-12 | 1,365 | 1,365 | 1,335 | 1,365 | 600 | 1,365 |
| 2025-02-10 | 1,396 | 1,396 | 1,366 | 1,370 | 4,600 | 1,370 |
| 2025-02-07 | 1,372 | 1,396 | 1,369 | 1,396 | 1,000 | 1,396 |
| 2025-02-06 | 1,370 | 1,381 | 1,370 | 1,372 | 2,500 | 1,372 |
| 2025-02-05 | 1,394 | 1,394 | 1,370 | 1,394 | 2,100 | 1,394 |
| 2025-02-04 | 1,370 | 1,370 | 1,367 | 1,367 | 600 | 1,367 |
| 2025-02-03 | 1,370 | 1,370 | 1,351 | 1,364 | 800 | 1,364 |
| 2025-01-31 | 1,370 | 1,394 | 1,356 | 1,370 | 4,300 | 1,370 |
| 2025-01-30 | 1,370 | 1,394 | 1,365 | 1,368 | 8,900 | 1,368 |
| 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