2020 |
01/10 | 2,855 | 2,869 | 2,836 | 2,838 | -0.39% | 17,900 | 1103億4144万 | +0.46% |
01/09 | 2,844 | 2,877 | 2,841 | 2,849 | +0.6% | 11,000 | 1107億6912万 | +0.99% |
01/08 | 2,823 | 2,847 | 2,802 | 2,832 | -1.43% | 21,500 | 1101億816万 | +0.57% |
01/07 | 2,812 | 2,882 | 2,809 | 2,873 | +3.01% | 23,300 | 1117億224万 | +2.13% |
01/06 | 2,789 | 2,804 | 2,765 | 2,789 | -1.38% | 22,700 | 1084億3632万 | -0.71% |
2019 |
12/30 | 2,881 | 2,882 | 2,828 | 2,828 | -1.84% | 24,500 | 1099億5264万 | +0.75% |
12/27 | 2,846 | 2,891 | 2,845 | 2,881 | +1.3% | 36,100 | 1120億1328万 | +2.71% |
12/26 | 2,792 | 2,844 | 2,792 | 2,844 | +1.86% | 15,700 | 1105億7472万 | +1.57% |
12/25 | 2,819 | 2,819 | 2,788 | 2,792 | -1.38% | 10,700 | 1085億5296万 | -0.14% |
12/24 | 2,834 | 2,834 | 2,819 | 2,831 | +0.5% | 7,300 | 1100億6928万 | +1.36% |
12/23 | 2,821 | 2,826 | 2,806 | 2,817 | -0.04% | 10,800 | 1095億2496万 | +1.08% |
12/20 | 2,840 | 2,847 | 2,817 | 2,818 | -0.7% | 14,700 | 1095億6384万 | +1.33% |
12/19 | 2,852 | 2,852 | 2,818 | 2,838 | -0.39% | 17,000 | 1103億4144万 | +2.2% |
12/18 | 2,887 | 2,887 | 2,822 | 2,849 | -0.49% | 25,500 | 1107億6912万 | +2.81% |
12/17 | 2,892 | 2,892 | 2,839 | 2,863 | -0.07% | 23,600 | 1113億1344万 | +3.58% |
12/16 | 2,933 | 2,933 | 2,864 | 2,865 | -2.02% | 51,700 | 1113億9120万 | +3.84% |
12/13 | 2,932 | 2,968 | 2,911 | 2,924 | +2.13% | 68,400 | 1136億8512万 | +6.21% |
12/12 | 2,829 | 2,872 | 2,823 | 2,863 | +2.18% | 48,200 | 1113億1344万 | +4.26% |
12/11 | 2,786 | 2,804 | 2,783 | 2,802 | +1.01% | 30,200 | 1089億4176万 | +2.3% |
12/10 | 2,795 | 2,812 | 2,767 | 2,774 | -0.57% | 34,700 | 1078億5312万 | +1.43% |
12/09 | 2,796 | 2,800 | 2,774 | 2,790 | +0.61% | 10,000 | 1084億7520万 | +2.09% |
12/06 | 2,790 | 2,797 | 2,765 | 2,773 | -0.61% | 18,300 | 1078億1424万 | +1.72% |
12/05 | 2,739 | 2,790 | 2,739 | 2,790 | +0.9% | 17,100 | 1084億7520万 | +2.57% |
12/04 | 2,728 | 2,765 | 2,716 | 2,765 | +1.06% | 16,100 | 1075億320万 | +1.88% |
12/03 | 2,700 | 2,742 | 2,683 | 2,736 | +0.11% | 19,600 | 1063億7568万 | +1% |
12/02 | 2,750 | 2,755 | 2,716 | 2,733 | -0.15% | 24,400 | 1062億5904万 | +1% |
11/29 | 14:00 2020年3月期第2四半期決算説明会資料 |
11/29 | 2,746 | 2,763 | 2,728 | 2,737 | -0.51% | 21,600 | 1064億1456万 | +1.22% |
11/28 | 2,767 | 2,767 | 2,726 | 2,751 | -0.58% | 11,300 | 1069億5888万 | +1.93% |
11/27 | 2,753 | 2,767 | 2,742 | 2,767 | +0.51% | 19,100 | 1075億8096万 | +2.67% |
11/26 | 2,773 | 2,789 | 2,733 | 2,753 | -0.72% | 58,800 | 1070億3664万 | +2.38% |
11/25 | 2,788 | 2,791 | 2,759 | 2,773 | +0.84% | 29,200 | 1078億1424万 | +3.39% |
11/22 | 2,750 | 2,770 | 2,740 | 2,750 | +0.36% | 43,500 | 1069億2000万 | +2.88% |
11/21 | 2,719 | 2,749 | 2,696 | 2,740 | +1.07% | 37,700 | 1065億3120万 | +2.85% |
11/20 | 2,690 | 2,720 | 2,665 | 2,711 | +0.67% | 32,200 | 1054億368万 | +2.07% |
11/19 | 2,690 | 2,709 | 2,674 | 2,693 | +0.71% | 14,700 | 1047億384万 | +1.74% |
11/18 | 2,702 | 2,712 | 2,665 | 2,674 | -1.07% | 26,200 | 1039億6512万 | +1.36% |
11/15 | 2,704 | 2,714 | 2,682 | 2,703 | +0.52% | 38,300 | 1050億9264万 | +2.74% |
11/14 | 2,729 | 2,729 | 2,655 | 2,689 | +0.37% | 29,300 | 1045億4832万 | +2.59% |
11/13 | 16:00 2020年3月期第2四半期決算説明資料 |
11/13 | 16:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
11/13 | 2,727 | 2,727 | 2,675 | 2,679 | -2.4% | 24,300 | 1041億5952万 | +2.57% |
11/12 | 2,728 | 2,748 | 2,713 | 2,745 | +0.84% | 18,300 | 1067億2560万 | +5.5% |
11/11 | 2,740 | 2,745 | 2,713 | 2,722 | -0.18% | 19,300 | 1058億3136万 | +5.14% |
11/08 | 2,749 | 2,749 | 2,717 | 2,727 | +0.93% | 29,300 | 1060億2576万 | +5.7% |
11/07 | 2,699 | 2,702 | 2,680 | 2,702 | +0.37% | 14,300 | 1050億5376万 | +5.1% |
11/06 | 2,740 | 2,750 | 2,686 | 2,692 | -1.1% | 48,100 | 1046億6496万 | +5.07% |
11/05 | 12:40 業績予想の修正に関するお知らせ |
11/05 | 2,650 | 2,725 | 2,639 | 2,722 | +3.66% | 97,800 | 1058億3136万 | +6.49% |
11/01 | 2,599 | 2,626 | 2,580 | 2,626 | +0.57% | 21,200 | 1020億9888万 | +3.02% |
10/31 | 2,640 | 2,640 | 2,605 | 2,611 | -1.1% | 34,600 | 1015億1568万 | +2.51% |
10/30 | 2,627 | 2,642 | 2,616 | 2,640 | -0.53% | 45,300 | 1026億4320万 | +3.77% |
10/29 | 2,686 | 2,690 | 2,637 | 2,654 | +0.15% | 34,200 | 1031億8752万 | +4.45% |
10/28 | 2,688 | 2,688 | 2,645 | 2,650 | -1.41% | 27,000 | 1030億3200万 | +4.5% |
10/25 | 2,634 | 2,697 | 2,633 | 2,688 | +2.6% | 39,300 | 1045億944万 | +6.33% |
10/24 | 2,638 | 2,638 | 2,604 | 2,620 | -0.68% | 18,900 | 1018億6560万 | +4.05% |
10/23 | 2,634 | 2,644 | 2,603 | 2,638 | +0.46% | 18,700 | 1025億6544万 | +5.06% |
10/21 | 2,590 | 2,635 | 2,588 | 2,626 | +2.1% | 41,800 | 1020億9888万 | +5.04% |
10/18 | 2,563 | 2,606 | 2,554 | 2,572 | +1.26% | 57,900 | 999億9936万 | +3.33% |
10/17 | 2,544 | 2,553 | 2,508 | 2,540 | -0.16% | 50,200 | 987億5520万 | +2.38% |
10/16 | 2,547 | 2,589 | 2,529 | 2,544 | +0.63% | 37,500 | 989億1072万 | +2.91% |
10/15 | 2,516 | 2,555 | 2,500 | 2,528 | +1.85% | 27,800 | 982億8864万 | +2.68% |
10/11 | 2,475 | 2,483 | 2,458 | 2,482 | +0.28% | 23,400 | 965億16万 | +1.1% |
10/10 | 2,486 | 2,486 | 2,442 | 2,475 | -0.8% | 20,700 | 962億2800万 | +1.19% |
10/09 | 2,454 | 2,499 | 2,452 | 2,495 | +1.26% | 21,400 | 970億560万 | +2.34% |
10/08 | 2,451 | 2,467 | 2,445 | 2,464 | +0.69% | 15,200 | 958億32万 | +1.57% |
10/07 | 2,442 | 2,459 | 2,431 | 2,447 | +0.2% | 16,200 | 951億3936万 | +1.2% |
10/04 | 2,430 | 2,461 | 2,412 | 2,442 | +0.49% | 33,200 | 949億4496万 | +1.41% |
10/03 | 2,414 | 2,436 | 2,404 | 2,430 | -1.94% | 27,100 | 944億7840万 | +1.33% |
10/02 | 2,486 | 2,516 | 2,472 | 2,478 | -1.04% | 32,000 | 963億4464万 | +3.64% |
10/01 | 2,500 | 2,528 | 2,492 | 2,504 | +1.01% | 20,000 | 973億5552万 | +5.21% |
09/30 | 2,525 | 2,526 | 2,470 | 2,479 | -2.13% | 24,700 | 963億8352万 | +4.64% |
09/27 | 2,540 | 2,540 | 2,500 | 2,533 | -0.94% | 35,700 | 984億8304万 | +7.33% |
09/26 | 2,595 | 2,604 | 2,538 | 2,557 | -0.66% | 49,300 | 994億1616万 | +8.85% |
09/25 | 2,545 | 2,590 | 2,527 | 2,574 | +1.14% | 54,900 | 1000億7712万 | +10.09% |
09/24 | 2,566 | 2,566 | 2,529 | 2,545 | -0.86% | 41,400 | 989億4960万 | +9.37% |
09/20 | 15:30 青木あすなろ建設株式会社株式(証券コード:1865)に対する公開買付けの結果に関するお知らせ |
09/20 | 2,550 | 2,598 | 2,532 | 2,567 | +1.66% | 59,100 | 998億496万 | +10.84% |
09/19 | 2,450 | 2,532 | 2,450 | 2,525 | +3.36% | 59,400 | 981億7200万 | +9.59% |
09/18 | 2,440 | 2,477 | 2,425 | 2,443 | -0.08% | 40,300 | 949億8384万 | +6.4% |
09/17 | 2,437 | 2,460 | 2,425 | 2,445 | +0.33% | 37,400 | 950億6160万 | +6.72% |
09/13 | 2,380 | 2,440 | 2,372 | 2,437 | +2.91% | 65,400 | 947億5056万 | +6.56% |
09/12 | 2,360 | 2,379 | 2,345 | 2,368 | +0.34% | 37,100 | 920億6784万 | +3.77% |
09/11 | 2,357 | 2,376 | 2,350 | 2,360 | +0.17% | 35,900 | 917億5680万 | +3.65% |
09/10 | 2,349 | 2,363 | 2,337 | 2,356 | +0.99% | 32,000 | 916億128万 | +3.79% |
09/09 | 2,299 | 2,342 | 2,275 | 2,333 | +1.7% | 24,700 | 907億704万 | +3.05% |
09/06 | 2,331 | 2,331 | 2,294 | 2,294 | -1.59% | 13,700 | 891億9072万 | +1.55% |
09/05 | 2,299 | 2,365 | 2,299 | 2,331 | +2.96% | 38,900 | 906億2928万 | +3.19% |
09/04 | 2,281 | 2,296 | 2,250 | 2,264 | -0.18% | 33,100 | 880億2432万 | +0.27% |
09/03 | 2,214 | 2,270 | 2,214 | 2,268 | +2.9% | 20,200 | 881億7984万 | +0.4% |
09/02 | 2,233 | 2,233 | 2,204 | 2,204 | -2.26% | 10,300 | 856億9152万 | -2.43% |
08/30 | 2,228 | 2,260 | 2,216 | 2,255 | +2.27% | 25,700 | 876億7440万 | -0.31% |
08/29 | 2,215 | 2,220 | 2,192 | 2,205 | 0% | 10,800 | 857億3040万 | -2.56% |
08/28 | 2,249 | 2,249 | 2,205 | 2,205 | -2.09% | 21,200 | 857億3040万 | -2.65% |
08/27 | 2,213 | 2,252 | 2,198 | 2,252 | +2.32% | 46,100 | 875億5776万 | -0.71% |
08/26 | 2,226 | 2,226 | 2,201 | 2,201 | -1.39% | 21,100 | 855億7488万 | -2.95% |
08/23 | 2,232 | 2,245 | 2,226 | 2,232 | -0.27% | 15,100 | 867億8016万 | -1.63% |
08/22 | 2,282 | 2,282 | 2,233 | 2,238 | -1.5% | 14,100 | 870億1344万 | -1.28% |
08/21 | 2,262 | 2,287 | 2,256 | 2,272 | -0.44% | 16,300 | 883億3536万 | +0.18% |
08/20 | 2,280 | 2,293 | 2,263 | 2,282 | 0% | 26,800 | 887億2416万 | +0.53% |
08/19 | 2,275 | 2,314 | 2,275 | 2,282 | +0.35% | 25,600 | 887億2416万 | +0.53% |
08/16 | 2,255 | 2,277 | 2,241 | 2,274 | +0.09% | 34,100 | 884億1312万 | +0.13% |
08/15 | 2,260 | 2,297 | 2,260 | 2,272 | -2.2% | 27,400 | 883億3536万 | +0.04% |
08/14 | 2,363 | 2,363 | 2,305 | 2,323 | -0.13% | 34,100 | 903億1824万 | +2.24% |
08/13 | 2,339 | 2,339 | 2,290 | 2,326 | -0.98% | 36,200 | 904億3488万 | +2.47% |
08/07 | 16:00 2020年3月期第1四半期決算説明資料 |
08/07 | 16:00 2020年3月期第1四半期決算短信〔日本基準〕(連結) |
08/06 | 15:30 青木あすなろ建設株式会社株式(証券コード:1865)に対する公開買付けの開始に関するお知らせ |