9767 日建工学(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,586 | 1,586 | 1,580 | 1,580 | 200 | 1,580 |
| 2024-05-01 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2024-04-30 | 1,558 | 1,558 | 1,555 | 1,555 | 600 | 1,555 |
| 2024-04-26 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2024-04-25 | 1,561 | 1,561 | 1,560 | 1,561 | 500 | 1,561 |
| 2024-04-24 | 1,531 | 1,561 | 1,531 | 1,561 | 1,600 | 1,561 |
| 2024-04-23 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2024-04-22 | 1,558 | 1,560 | 1,558 | 1,560 | 600 | 1,560 |
| 2024-04-19 | 1,572 | 1,574 | 1,572 | 1,574 | 600 | 1,574 |
| 2024-04-18 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2024-04-17 | 1,577 | 1,608 | 1,577 | 1,608 | 200 | 1,608 |
| 2024-04-16 | 1,607 | 1,607 | 1,577 | 1,577 | 300 | 1,577 |
| 2024-04-15 | 1,582 | 1,624 | 1,582 | 1,624 | 700 | 1,624 |
| 2024-04-12 | - | - | - | 1,585 | - | 1,585 |
| 2024-04-11 | - | - | - | 1,585 | - | 1,585 |
| 2024-04-10 | 1,590 | 1,626 | 1,578 | 1,585 | 3,000 | 1,585 |
| 2024-04-09 | - | - | - | 1,630 | - | 1,630 |
| 2024-04-08 | - | - | - | 1,630 | - | 1,630 |
| 2024-04-05 | 1,637 | 1,639 | 1,608 | 1,630 | 1,800 | 1,630 |
| 2024-04-04 | - | - | - | 1,635 | - | 1,635 |
| 2024-04-03 | - | - | - | 1,635 | - | 1,635 |
| 2024-04-02 | 1,623 | 1,635 | 1,623 | 1,635 | 1,300 | 1,635 |
| 2024-04-01 | 1,623 | 1,623 | 1,623 | 1,623 | 5,000 | 1,623 |
| 2024-03-29 | 1,628 | 1,628 | 1,588 | 1,600 | 800 | 1,600 |
| 2024-03-28 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2024-03-27 | 1,631 | 1,631 | 1,627 | 1,627 | 500 | 1,627 |
| 2024-03-26 | - | - | - | 1,631 | - | 1,631 |
| 2024-03-25 | 1,644 | 1,648 | 1,630 | 1,631 | 3,400 | 1,631 |
| 2024-03-22 | 1,606 | 1,657 | 1,606 | 1,645 | 500 | 1,645 |
| 2024-03-21 | - | - | - | 1,600 | - | 1,600 |
| 2024-03-19 | - | - | - | 1,600 | - | 1,600 |
| 2024-03-18 | 1,646 | 1,646 | 1,599 | 1,600 | 700 | 1,600 |
| 2024-03-15 | 1,662 | 1,665 | 1,618 | 1,618 | 500 | 1,618 |
| 2024-03-14 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 1,583 |
| 2024-03-13 | 1,599 | 1,599 | 1,598 | 1,598 | 1,100 | 1,598 |
| 2024-03-12 | 1,612 | 1,612 | 1,611 | 1,611 | 1,000 | 1,611 |
| 2024-03-11 | 1,661 | 1,661 | 1,621 | 1,621 | 400 | 1,621 |
| 2024-03-08 | - | - | - | 1,621 | - | 1,621 |
| 2024-03-07 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2024-03-06 | - | - | - | 1,610 | - | 1,610 |
| 2024-03-05 | 1,630 | 1,630 | 1,590 | 1,610 | 1,100 | 1,610 |
| 2024-03-04 | 1,664 | 1,664 | 1,631 | 1,631 | 600 | 1,631 |
| 2024-03-01 | 1,677 | 1,677 | 1,637 | 1,674 | 1,600 | 1,674 |
| 2024-02-29 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2024-02-28 | - | - | - | 1,675 | - | 1,675 |
| 2024-02-27 | - | - | - | 1,675 | - | 1,675 |
| 2024-02-26 | 1,678 | 1,679 | 1,657 | 1,675 | 2,400 | 1,675 |
| 2024-02-22 | 1,617 | 1,657 | 1,615 | 1,657 | 1,400 | 1,657 |
| 2024-02-21 | 1,584 | 1,599 | 1,584 | 1,599 | 700 | 1,599 |
| 2024-02-20 | 1,564 | 1,604 | 1,564 | 1,592 | 1,600 | 1,592 |
| 2024-02-19 | 1,551 | 1,551 | 1,550 | 1,551 | 1,000 | 1,551 |
| 2024-02-16 | 1,570 | 1,611 | 1,570 | 1,591 | 2,700 | 1,591 |
| 2024-02-15 | 1,626 | 1,626 | 1,603 | 1,605 | 2,700 | 1,605 |
| 2024-02-14 | 1,626 | 1,635 | 1,626 | 1,626 | 1,000 | 1,626 |
| 2024-02-13 | 1,679 | 1,679 | 1,631 | 1,632 | 4,600 | 1,632 |
| 2024-02-09 | - | - | - | 1,679 | - | 1,679 |
| 2024-02-08 | - | - | - | 1,679 | - | 1,679 |
| 2024-02-07 | - | - | - | 1,679 | - | 1,679 |
| 2024-02-06 | 1,671 | 1,680 | 1,671 | 1,679 | 500 | 1,679 |
| 2024-02-05 | 1,680 | 1,680 | 1,640 | 1,666 | 1,300 | 1,666 |
| 2024-02-02 | 1,680 | 1,680 | 1,652 | 1,670 | 3,400 | 1,670 |
| 2024-02-01 | 1,620 | 1,685 | 1,620 | 1,684 | 5,100 | 1,684 |
| 2024-01-31 | 1,607 | 1,628 | 1,601 | 1,628 | 1,900 | 1,628 |
| 2024-01-30 | 1,607 | 1,607 | 1,607 | 1,607 | 100 | 1,607 |
| 2024-01-29 | 1,611 | 1,634 | 1,598 | 1,617 | 3,300 | 1,617 |
| 2024-01-26 | 1,611 | 1,630 | 1,610 | 1,610 | 800 | 1,610 |
| 2024-01-25 | 1,637 | 1,637 | 1,609 | 1,630 | 800 | 1,630 |
| 2024-01-24 | 1,635 | 1,636 | 1,610 | 1,636 | 400 | 1,636 |
| 2024-01-23 | 1,630 | 1,639 | 1,630 | 1,639 | 1,500 | 1,639 |
| 2024-01-22 | 1,607 | 1,631 | 1,607 | 1,631 | 2,200 | 1,631 |
| 2024-01-19 | 1,596 | 1,614 | 1,596 | 1,606 | 5,800 | 1,606 |
| 2024-01-18 | 1,579 | 1,619 | 1,575 | 1,596 | 58,900 | 1,596 |
| 2024-01-17 | 1,700 | 1,709 | 1,697 | 1,699 | 1,300 | 1,699 |
| 2024-01-16 | 1,705 | 1,705 | 1,682 | 1,682 | 500 | 1,682 |
| 2024-01-15 | 1,710 | 1,726 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2024-01-12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-01-11 | 1,700 | 1,719 | 1,700 | 1,719 | 1,900 | 1,719 |
| 2024-01-10 | 1,750 | 1,750 | 1,698 | 1,699 | 5,600 | 1,699 |
| 2024-01-09 | 1,700 | 1,740 | 1,695 | 1,737 | 3,700 | 1,737 |
| 2024-01-05 | 1,760 | 1,760 | 1,713 | 1,745 | 2,200 | 1,745 |
| 2024-01-04 | 1,700 | 1,769 | 1,692 | 1,749 | 12,200 | 1,749 |
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
