暗号資産
FISCO BTC Index
7/25 21:06:20
17,235,396
1882 東証プライム 建設業
東亜道路工業
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 | 1,311.0 | 1,342.0 | 1,311.0 | 1,321.0 | 101,800 | 1,321.0 |
| 2024/9/3 | 1,332.0 | 1,350.0 | 1,329.0 | 1,341.0 | 58,900 | 1,341.0 |
| 2024/9/2 | 1,369.0 | 1,372.0 | 1,304.0 | 1,324.0 | 54,200 | 1,324.0 |
| 2024/8/30 | 1,368.0 | 1,373.0 | 1,349.0 | 1,366.0 | 46,300 | 1,366.0 |
| 2024/8/29 | 1,361.0 | 1,369.0 | 1,353.0 | 1,365.0 | 38,700 | 1,365.0 |
| 2024/8/28 | 1,340.0 | 1,365.0 | 1,314.0 | 1,361.0 | 59,900 | 1,361.0 |
| 2024/8/27 | 1,369.0 | 1,369.0 | 1,341.0 | 1,341.0 | 46,600 | 1,341.0 |
| 2024/8/26 | 1,338.0 | 1,369.0 | 1,335.0 | 1,369.0 | 82,100 | 1,369.0 |
| 2024/8/23 | 1,367.0 | 1,376.0 | 1,338.0 | 1,338.0 | 90,800 | 1,338.0 |
| 2024/8/22 | 1,337.0 | 1,366.0 | 1,337.0 | 1,363.0 | 137,300 | 1,363.0 |
| 2024/8/21 | 1,324.0 | 1,333.0 | 1,310.0 | 1,333.0 | 50,900 | 1,333.0 |
| 2024/8/20 | 1,316.0 | 1,333.0 | 1,310.0 | 1,333.0 | 75,000 | 1,333.0 |
| 2024/8/19 | 1,304.0 | 1,320.0 | 1,301.0 | 1,312.0 | 67,100 | 1,312.0 |
| 2024/8/16 | 1,306.0 | 1,309.0 | 1,290.0 | 1,309.0 | 72,200 | 1,309.0 |
| 2024/8/15 | 1,301.0 | 1,303.0 | 1,287.0 | 1,303.0 | 63,300 | 1,303.0 |
| 2024/8/14 | 1,303.0 | 1,309.0 | 1,278.0 | 1,297.0 | 49,800 | 1,297.0 |
| 2024/8/13 | 1,286.0 | 1,303.0 | 1,273.0 | 1,303.0 | 69,100 | 1,303.0 |
| 2024/8/9 | 1,305.0 | 1,310.0 | 1,270.0 | 1,286.0 | 129,100 | 1,286.0 |
| 2024/8/8 | 1,241.0 | 1,284.0 | 1,201.0 | 1,275.0 | 91,100 | 1,275.0 |
| 2024/8/7 | 1,202.0 | 1,286.0 | 1,189.0 | 1,271.0 | 183,500 | 1,271.0 |