1775 東証スタンダード 建設業
富士古河E&C
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 6,060.0 | 6,130.0 | 5,930.0 | 5,930.0 | 9,000 | 5,930.0 |
2024/9/3 | 6,060.0 | 6,220.0 | 5,980.0 | 6,160.0 | 5,300 | 6,160.0 |
2024/9/2 | 6,190.0 | 6,190.0 | 5,990.0 | 6,060.0 | 5,900 | 6,060.0 |
2024/8/30 | 6,110.0 | 6,170.0 | 6,090.0 | 6,090.0 | 1,900 | 6,090.0 |
2024/8/29 | 6,150.0 | 6,160.0 | 6,110.0 | 6,160.0 | 1,400 | 6,160.0 |
2024/8/28 | 6,290.0 | 6,290.0 | 6,180.0 | 6,200.0 | 5,800 | 6,200.0 |
2024/8/27 | 6,300.0 | 6,350.0 | 6,180.0 | 6,350.0 | 3,000 | 6,350.0 |
2024/8/26 | 6,160.0 | 6,230.0 | 6,090.0 | 6,200.0 | 2,100 | 6,200.0 |
2024/8/23 | 6,140.0 | 6,180.0 | 6,030.0 | 6,140.0 | 8,600 | 6,140.0 |
2024/8/22 | 6,170.0 | 6,210.0 | 6,110.0 | 6,150.0 | 4,900 | 6,150.0 |
2024/8/21 | 6,200.0 | 6,200.0 | 6,090.0 | 6,170.0 | 7,700 | 6,170.0 |
2024/8/20 | 6,120.0 | 6,400.0 | 6,040.0 | 6,260.0 | 10,700 | 6,260.0 |
2024/8/19 | 6,120.0 | 6,200.0 | 6,020.0 | 6,100.0 | 8,700 | 6,100.0 |
2024/8/16 | 6,110.0 | 6,210.0 | 6,030.0 | 6,120.0 | 5,700 | 6,120.0 |
2024/8/15 | 5,830.0 | 6,170.0 | 5,810.0 | 6,020.0 | 5,800 | 6,020.0 |
2024/8/14 | 5,930.0 | 5,940.0 | 5,820.0 | 5,830.0 | 7,400 | 5,830.0 |
2024/8/13 | 5,640.0 | 5,960.0 | 5,630.0 | 5,930.0 | 10,600 | 5,930.0 |
2024/8/9 | 5,850.0 | 6,000.0 | 5,550.0 | 5,640.0 | 13,400 | 5,640.0 |
2024/8/8 | 5,380.0 | 5,850.0 | 5,310.0 | 5,800.0 | 10,900 | 5,800.0 |
2024/8/7 | 5,170.0 | 5,720.0 | 5,170.0 | 5,440.0 | 17,100 | 5,440.0 |