1. HOME >
  2. 株価時系列 >
  3. 9767 >
  4. 2023年

9767 日建工学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6011,6061,5851,6064001,606
2023-12-281,6011,6011,6011,6011,5001,601
2023-12-271,6401,6411,6001,6207,5001,620
2023-12-261,6401,6401,6401,6403001,640
2023-12-251,6671,6671,6671,6677001,667
2023-12-221,6491,6601,6451,6459001,645
2023-12-211,6491,6521,6341,6529001,652
2023-12-201,6281,6351,6281,6359001,635
2023-12-19---1,637-1,637
2023-12-181,6501,6501,6371,6371,0001,637
2023-12-151,6501,6501,6501,6501,2001,650
2023-12-141,6551,6551,6521,6521,8001,652
2023-12-131,6501,6561,6501,6561,2001,656
2023-12-121,6601,6901,6501,6777001,677
2023-12-111,7001,7001,7001,7001001,700
2023-12-081,7001,7001,7001,7001001,700
2023-12-071,7001,7001,7001,7002001,700
2023-12-061,7001,7001,7001,7001001,700
2023-12-051,7261,7261,6611,6889001,688
2023-12-041,7081,7081,7081,7081001,708
2023-12-011,7241,7241,6841,6842001,684
2023-11-301,6901,6901,6841,6842001,684
2023-11-291,7001,7101,6841,6846001,684
2023-11-281,6831,6831,6831,6831001,683
2023-11-27---1,674-1,674
2023-11-241,6711,6741,6711,6743001,674
2023-11-221,6701,6701,6311,6311,8001,631
2023-11-211,6801,6801,6801,6803001,680
2023-11-201,7221,7221,6711,6715001,671
2023-11-17---1,652-1,652
2023-11-161,6521,6701,6301,6523,1001,652
2023-11-151,7281,7281,6331,6493,7001,649
2023-11-141,6641,6881,6641,6884001,688
2023-11-131,6641,6711,6521,6657001,665
2023-11-101,7501,7501,6231,6231,2001,623
2023-11-091,7501,7641,7361,7502,9001,750
2023-11-081,7361,7441,7361,7448001,744
2023-11-071,7361,7361,7361,7362001,736
2023-11-061,7801,7811,7091,7095,8001,709
2023-11-021,7701,7731,7691,7728001,772
2023-11-01---1,767-1,767
2023-10-311,7501,7671,7501,7673001,767
2023-10-301,7501,7501,7501,7501001,750
2023-10-27---1,734-1,734
2023-10-26---1,734-1,734
2023-10-251,7701,7701,7341,7342001,734
2023-10-241,7701,7701,7701,7701001,770
2023-10-23---1,779-1,779
2023-10-201,7541,7791,7541,7793001,779
2023-10-191,7751,7771,7431,7431,5001,743
2023-10-181,7901,7981,7751,7758001,775
2023-10-171,7821,7831,7801,7834001,783
2023-10-161,7701,7871,7701,7811,0001,781
2023-10-13---1,778-1,778
2023-10-121,7711,7781,7701,7784001,778
2023-10-111,7761,7761,7701,7708001,770
2023-10-101,7701,7701,7681,7691,3001,769
2023-10-061,7801,7801,7571,7572001,757
2023-10-051,7931,7931,7611,7616001,761
2023-10-04---1,753-1,753
2023-10-031,7561,7561,7531,7532001,753
2023-10-021,7471,7471,7461,7463001,746
2023-09-29---1,754-1,754
2023-09-281,7321,7541,7301,7548001,754
2023-09-271,7601,7701,7601,7643001,764
2023-09-261,7831,7831,7591,7594001,759
2023-09-251,7961,7961,7801,7905001,790
2023-09-221,7901,7901,7801,7858001,785
2023-09-211,7921,7921,7901,7904001,790
2023-09-201,7911,7971,7801,7892,0001,789
2023-09-191,7831,7841,7801,7841,8001,784
2023-09-151,7801,7831,7801,7831,4001,783
2023-09-141,7801,7801,7711,7712001,771
2023-09-13---1,768-1,768
2023-09-121,7701,7701,7681,7682001,768
2023-09-111,7851,7851,7701,7706001,770
2023-09-081,7801,7941,7801,7883001,788
2023-09-071,7901,7991,7761,7761,9001,776
2023-09-061,8001,8001,7801,7934,5001,793
2023-09-051,8071,8091,7911,8003,4001,800
2023-09-041,7891,8051,7871,8051,5001,805
2023-09-011,8001,8001,7901,7991,6001,799
2023-08-311,8001,8001,7971,7974001,797
2023-08-301,7971,7971,7971,7972001,797
2023-08-291,7901,7991,7901,7971,1001,797
2023-08-281,8001,8001,7871,7872001,787
2023-08-251,7951,7981,7801,7802,9001,780
2023-08-241,8001,8001,7581,7953,0001,795
2023-08-231,8001,8001,7801,7807001,780
2023-08-22---1,800-1,800
2023-08-211,8031,8051,8001,8001,7001,800
2023-08-18---1,799-1,799
2023-08-171,7981,8011,7821,7992,3001,799
2023-08-161,7751,7981,7351,7982,8001,798
2023-08-151,8051,8051,7751,7758001,775
2023-08-141,8051,8101,7991,7991,1001,799
2023-08-101,8101,8101,7761,8001,1001,800
2023-08-091,7991,8101,7991,8103001,810
2023-08-081,7991,7991,7991,7992001,799
2023-08-071,7731,8011,7731,7993,4001,799
2023-08-041,7901,8001,7701,7702,7001,770
2023-08-031,7801,7901,7481,7863,3001,786
2023-08-021,7901,7901,7801,7801,5001,780
2023-08-011,7801,8001,7801,7901,8001,790
2023-07-311,7801,7811,7801,7801,7001,780
2023-07-281,7901,7901,7541,7542,1001,754
2023-07-271,7981,8001,7781,7893,6001,789
2023-07-261,7901,7991,7901,7998001,799
2023-07-251,7971,7971,7841,7962,9001,796
2023-07-241,7521,7851,7521,7842,6001,784
2023-07-211,7701,7701,7701,7701,6001,770
2023-07-201,7701,7711,7611,7618001,761
2023-07-191,7701,7701,7551,7691,2001,769
2023-07-181,7771,7791,7701,7702,2001,770
2023-07-141,7891,7891,7551,7552,6001,755
2023-07-131,7961,7961,7501,7504,4001,750
2023-07-121,8041,8041,7951,7952,7001,795
2023-07-111,8001,8031,7981,8001,5001,800
2023-07-101,8001,8001,7931,7942,3001,794
2023-07-071,8021,8031,8001,8001,2001,800
2023-07-061,8301,8341,8001,8003,6001,800
2023-07-051,8351,8401,8301,8303,3001,830
2023-07-041,8301,8351,8211,8352,6001,835
2023-07-031,8061,8351,8061,8303,2001,830
2023-06-301,8311,8311,8001,8255,3001,825
2023-06-291,8081,8321,8061,8303,2001,830
2023-06-281,8061,8101,7931,8063,6001,806
2023-06-271,8151,8161,7691,8063,6001,806
2023-06-261,8151,8401,8101,8104,7001,810
2023-06-231,8281,8691,8001,8156,3001,815
2023-06-221,7601,8521,7601,8345,6001,834
2023-06-211,7501,7801,7501,7603,8001,760
2023-06-201,7161,7501,7161,7505,7001,750
2023-06-191,6801,7491,6791,7316,1001,731
2023-06-161,6961,6991,6781,6804,6001,680
2023-06-151,6401,7051,6301,6965,9001,696
2023-06-141,5531,6601,5531,63811,7001,638
2023-06-131,4801,5611,4801,5165,7001,516
2023-06-121,4121,4721,4121,4709,6001,470
2023-06-091,4011,4011,4011,4011001,401
2023-06-081,4101,4101,4101,4102001,410
2023-06-071,4001,4001,4001,4002001,400
2023-06-061,4031,4381,4031,4109001,410
2023-06-051,4181,4371,4001,4031,7001,403
2023-06-021,4001,4001,3611,3886001,388
2023-06-011,4001,4001,3901,3903001,390
2023-05-311,4041,4041,3721,3726001,372
2023-05-301,4001,4081,3411,3419001,341
2023-05-291,4661,4661,4111,4119001,411
2023-05-261,4441,4591,3951,4089001,408
2023-05-251,3941,3941,3881,3882001,388
2023-05-241,3881,3881,3881,3885001,388
2023-05-231,3801,4071,3801,3901,6001,390
2023-05-221,4011,4041,3741,3741,4001,374
2023-05-191,4131,4131,4081,4131,3001,413
2023-05-181,3831,4011,3831,4009001,400
2023-05-171,3821,3831,3821,3832001,383
2023-05-161,4011,4181,3911,3913001,391
2023-05-151,4311,4311,3701,3715,4001,371
2023-05-121,4111,4111,4011,4012001,401
2023-05-111,4341,4341,4201,4202001,420
2023-05-10---1,444-1,444
2023-05-09---1,444-1,444
2023-05-081,4691,4691,4291,4444,7001,444
2023-05-021,4401,4401,4401,4401001,440
2023-05-011,4701,4701,4701,4701001,470
2023-04-28---1,524-1,524
2023-04-27---1,524-1,524
2023-04-26---1,524-1,524
2023-04-251,5361,5361,5001,5241,5001,524
2023-04-241,4771,5361,4771,5361,2001,536
2023-04-211,4071,4501,4071,4506001,450
2023-04-20---1,467-1,467
2023-04-191,4431,4731,4431,4678001,467
2023-04-181,4431,4671,4361,4368001,436
2023-04-17---1,442-1,442
2023-04-141,4421,4421,4421,4424001,442
2023-04-13---1,472-1,472
2023-04-121,4161,4891,4161,4724,2001,472
2023-04-111,4751,4761,4701,4763001,476
2023-04-101,4491,4661,4491,4668001,466
2023-04-071,4391,4621,4051,4054,3001,405
2023-04-061,3991,4221,3781,4178,3001,417
2023-04-051,3001,3881,3001,3801,3001,380
2023-04-041,3141,3161,2811,3162,3001,316
2023-04-031,3291,3351,2881,2881,6001,288
2023-03-311,3801,3801,3331,3355,5001,335
2023-03-301,3501,3501,3501,3506001,350
2023-03-291,3461,3461,3421,3421,0001,342
2023-03-281,3761,3761,3761,3761,0001,376
2023-03-271,3601,3771,3601,3771,5001,377
2023-03-241,3561,3601,3501,3501,2001,350
2023-03-231,3531,3531,3521,3524001,352
2023-03-221,3601,3601,3361,3491,9001,349
2023-03-201,3501,3601,3361,3601,3001,360
2023-03-171,4101,4101,4001,4108001,410
2023-03-16---1,390-1,390
2023-03-151,3901,3961,3901,3903,3001,390
2023-03-141,3371,3611,3371,3613001,361
2023-03-131,3941,3941,3901,3902,3001,390
2023-03-10---1,370-1,370
2023-03-091,4001,4001,3611,3707001,370
2023-03-081,3991,4001,3991,4001,0001,400
2023-03-07---1,380-1,380
2023-03-061,3861,4101,3801,3801,4001,380
2023-03-031,3341,3871,3341,3561,0001,356
2023-03-021,3351,3501,3351,3509001,350
2023-03-011,3341,3341,3341,3341001,334
2023-02-28---1,333-1,333
2023-02-271,3331,3331,3331,3335001,333
2023-02-241,3311,3311,3281,3285001,328
2023-02-22---1,331-1,331
2023-02-211,3301,3321,3301,3311,0001,331
2023-02-201,3341,3341,3341,3341,3001,334
2023-02-171,3581,3581,3341,3345001,334
2023-02-16---1,362-1,362
2023-02-151,3621,3621,3621,3621001,362
2023-02-141,3701,3701,3701,3701001,370
2023-02-131,3861,4091,3701,3707001,370
2023-02-101,3851,3851,3851,3851,5001,385
2023-02-091,3801,3801,3801,3801001,380
2023-02-08---1,400-1,400
2023-02-07---1,400-1,400
2023-02-061,3801,4001,3801,4005001,400
2023-02-031,3351,3541,3301,3541,1001,354
2023-02-021,3521,3521,3511,3512001,351
2023-02-011,3651,3651,3641,3642001,364
2023-01-31---1,364-1,364
2023-01-30---1,364-1,364
2023-01-271,3431,3641,3301,3647001,364
2023-01-26---1,395-1,395
2023-01-251,4101,4101,3951,3954001,395
2023-01-241,4101,4101,4101,4105001,410
2023-01-23---1,410-1,410
2023-01-201,3941,4101,3941,4104001,410
2023-01-19---1,424-1,424
2023-01-18---1,424-1,424
2023-01-17---1,424-1,424
2023-01-161,4241,4241,4241,4242001,424
2023-01-13---1,399-1,399
2023-01-12---1,399-1,399
2023-01-11---1,399-1,399
2023-01-10---1,399-1,399
2023-01-061,3401,3991,3401,3995001,399
2023-01-051,4151,4151,3681,4009001,400
2023-01-041,2911,2911,2911,2911001,291

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