暗号資産
FISCO BTC Index
7/26 8:25:43
17,336,470
1929 東証プライム 建設業
日特建設
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 | 1,034.0 | 1,044.0 | 1,017.0 | 1,021.0 | 130,500 | 1,021.0 |
| 2024/9/3 | 1,052.0 | 1,059.0 | 1,051.0 | 1,052.0 | 44,300 | 1,052.0 |
| 2024/9/2 | 1,071.0 | 1,072.0 | 1,051.0 | 1,055.0 | 74,300 | 1,055.0 |
| 2024/8/30 | 1,076.0 | 1,076.0 | 1,065.0 | 1,072.0 | 51,500 | 1,072.0 |
| 2024/8/29 | 1,096.0 | 1,096.0 | 1,069.0 | 1,070.0 | 105,200 | 1,070.0 |
| 2024/8/28 | 1,090.0 | 1,104.0 | 1,075.0 | 1,099.0 | 187,800 | 1,099.0 |
| 2024/8/27 | 1,056.0 | 1,072.0 | 1,052.0 | 1,069.0 | 71,000 | 1,069.0 |
| 2024/8/26 | 1,048.0 | 1,048.0 | 1,039.0 | 1,048.0 | 77,800 | 1,048.0 |
| 2024/8/23 | 1,033.0 | 1,040.0 | 1,033.0 | 1,040.0 | 25,000 | 1,040.0 |
| 2024/8/22 | 1,031.0 | 1,035.0 | 1,026.0 | 1,029.0 | 28,900 | 1,029.0 |
| 2024/8/21 | 1,036.0 | 1,037.0 | 1,028.0 | 1,028.0 | 49,200 | 1,028.0 |
| 2024/8/20 | 1,036.0 | 1,045.0 | 1,033.0 | 1,040.0 | 66,100 | 1,040.0 |
| 2024/8/19 | 1,048.0 | 1,050.0 | 1,034.0 | 1,034.0 | 54,200 | 1,034.0 |
| 2024/8/16 | 1,066.0 | 1,066.0 | 1,038.0 | 1,053.0 | 110,100 | 1,053.0 |
| 2024/8/15 | 1,070.0 | 1,070.0 | 1,038.0 | 1,055.0 | 123,800 | 1,055.0 |
| 2024/8/14 | 1,058.0 | 1,072.0 | 1,050.0 | 1,065.0 | 39,400 | 1,065.0 |
| 2024/8/13 | 1,089.0 | 1,089.0 | 1,051.0 | 1,062.0 | 61,400 | 1,062.0 |
| 2024/8/9 | 1,101.0 | 1,110.0 | 1,060.0 | 1,073.0 | 108,700 | 1,073.0 |
| 2024/8/8 | 1,049.0 | 1,060.0 | 1,031.0 | 1,031.0 | 55,800 | 1,031.0 |
| 2024/8/7 | 1,040.0 | 1,073.0 | 1,029.0 | 1,056.0 | 54,600 | 1,056.0 |