1810 松井建設

IR情報

2023/12/29

2023/08/07～2023/12/29

IR情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/29	842	842	830	838	-0.48%	14,100	256億2604万	+3.97%
12/28	826	845	823	842	+1.69%	21,200	257億4836万	+4.86%
12/27	822	828	820	828	+0.85%	20,300	253億2024万	+3.37%
12/26	823	826	814	821	+0.49%	31,900	251億618万	+2.75%
12/25	817	817	802	817	+1.87%	58,300	249億8386万	+2.51%
12/22	794	807	794	802	+1.01%	13,500	245億2516万	+0.88%
12/21	800	806	794	794	-1.61%	17,900	242億8052万	0%
12/20	802	812	802	807	+0.25%	20,900	246億7806万	+1.77%
12/19	797	805	795	805	+0.12%	21,000	246億1690万	+1.77%
12/18	808	808	794	804	-1.11%	15,800	245億8632万	+1.9%
12/15	824	824	808	813	-1.09%	45,900	248億6154万	+3.3%
12/14	810	822	808	822	+1.48%	27,500	251億3676万	+4.71%
12/13	825	829	795	810	-0.86%	45,600	247億6980万	+3.58%
12/12	824	824	814	817	-0.73%	34,900	249億8386万	+4.61%
12/11	796	823	796	823	+3.26%	28,300	251億6734万	+5.65%
12/08	801	813	796	797	-1.36%	36,100	243億7226万	+2.57%
12/07	810	817	808	808	-1.7%	22,100	247億864万	+4.12%
12/06	803	829	803	822	+2.24%	32,100	251億3676万	+6.06%
12/05	805	814	800	804	-0.12%	55,300	245億8632万	+4.01%
12/04	785	810	780	805	+3.21%	78,800	246億1690万	+4.27%
12/01	775	785	775	780	+0.65%	21,200	238億5240万	+1.43%
11/30	767	775	765	775	+1.04%	13,000	236億9950万	+0.91%
11/29	769	773	760	767	-0.78%	30,300	234億5486万	0%
11/28	771	777	766	773	+0.26%	16,400	236億3834万	+0.78%
11/27	783	783	768	771	-0.9%	29,700	235億7718万	+0.65%
11/24	785	785	776	778	-0.38%	21,900	237億9124万	+1.57%
11/22	770	787	770	781	+0.77%	13,200	238億8298万	+2.09%
11/21	770	784	768	775	+0.91%	39,100	236億9950万	+1.44%
11/20	777	780	768	768	-1.29%	21,200	234億8544万	+0.66%
11/17	763	778	763	778	+1.7%	13,700	237億9124万	+1.97%
11/16	768	771	761	765	-0.39%	25,200	233億9370万	+0.39%
11/15	764	773	762	768	+1.05%	65,700	234億8544万	+0.79%
11/14	765	768	755	760	-0.26%	38,000	232億4080万	-0.26%
11/13	13:30 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/13	764	773	750	762	+0.13%	67,100	233億196万	0%
11/10	756	762	750	761	+0.4%	18,100	232億7138万	0%
11/09	751	762	749	758	+0.93%	18,600	231億7964万	-0.26%
11/08	762	762	747	751	-1.96%	41,700	229億6558万	-1.05%
11/07	774	779	766	766	-0.91%	19,200	234億2428万	+0.79%
11/06	778	778	771	773	+0.13%	29,800	236億3834万	+1.71%
11/02	789	789	766	772	-2.15%	17,500	236億776万	+1.58%
11/01	785	792	779	789	+1.15%	46,900	241億2762万	+3.82%
10/31	760	780	757	780	+2.36%	31,700	238億5240万	+2.5%
10/30	768	776	761	762	-1.42%	31,100	233億196万	+0.26%
10/27	755	773	755	773	+3.2%	37,700	236億3834万	+1.58%
10/26	749	757	746	749	-0.53%	36,800	229億442万	-1.58%
10/25	753	762	751	753	+0.13%	19,500	230億2674万	-1.18%
10/24	757	757	730	752	+0.13%	36,100	229億9616万	-1.57%
10/23	757	761	751	751	-0.92%	26,100	229億6558万	-1.83%
10/20	759	763	751	758	+0.13%	21,800	231億7964万	-1.17%
10/19	752	763	749	757	-0.13%	21,100	231億4906万	-1.3%
10/18	762	767	752	758	-0.52%	17,400	231億7964万	-1.3%
10/17	752	763	752	762	+1.46%	15,200	233億196万	-0.78%
10/16	756	766	746	751	-0.53%	35,400	229億6558万	-2.21%
10/13	762	762	752	755	-1.05%	34,900	230億8790万	-1.82%
10/12	758	767	756	763	+0.66%	24,000	233億3254万	-1.04%
10/11	769	769	758	758	-1.69%	21,200	231億7964万	-1.81%
10/10	768	773	763	771	+1.98%	12,300	235億7718万	-0.13%
10/06	745	765	743	756	+1.48%	43,900	231億1848万	-2.07%
10/05	730	749	730	745	+2.34%	23,100	227億8210万	-3.37%
10/04	736	745	727	728	-2.8%	33,800	222億6224万	-5.7%
10/03	760	762	746	749	-1.45%	38,300	229億442万	-3.1%
10/02	768	779	760	760	-0.39%	23,900	232億4080万	-1.68%
09/29	775	777	761	763	-1.42%	16,900	233億3254万	-1.17%
09/28	780	793	769	774	-2.52%	56,000	236億6892万	+0.26%
09/27	783	794	774	794	+0.25%	34,900	242億8052万	+2.98%
09/26	779	792	766	792	+2.19%	72,000	242億1936万	+2.99%
09/25	778	779	771	775	+0.13%	13,600	236億9950万	+1.04%
09/22	767	787	758	774	+0.52%	36,000	236億6892万	+1.18%
09/21	783	788	770	770	-1.79%	19,200	235億4660万	+0.79%
09/20	796	797	780	784	-1.38%	38,200	239億7472万	+2.89%
09/19	793	795	787	795	+0.13%	24,200	243億1110万	+4.47%
09/15	788	794	786	794	+1.28%	48,400	242億8052万	+4.61%
09/14	777	786	769	784	+1.55%	25,000	239億7472万	+3.57%
09/13	770	775	764	772	0%	18,400	236億776万	+2.25%
09/12	765	773	765	772	+0.92%	5,900	236億776万	+2.39%
09/11	770	778	762	765	-0.13%	33,100	233億9370万	+1.73%
09/08	772	776	766	766	-1.29%	27,600	234億2428万	+2%
09/07	786	788	775	776	-1.65%	27,000	237億3008万	+3.6%
09/06	785	789	778	789	+0.64%	23,000	241億2762万	+5.62%
09/05	783	788	771	784	+0.64%	30,200	239億7472万	+5.23%
09/04	757	779	756	779	+3.18%	50,200	238億2182万	+4.7%
09/01	743	755	742	755	+1.62%	22,000	230億8790万	+1.62%
08/31	748	749	742	743	-1.07%	21,200	227億2094万	0%
08/30	750	758	749	751	-0.79%	15,300	229億6558万	+1.08%
08/29	756	758	752	757	+0.13%	6,000	231億4906万	+1.75%
08/28	754	757	751	756	+2.16%	13,100	231億1848万	+1.61%
08/25	740	747	739	740	-0.94%	13,900	226億2920万	-0.54%
08/24	754	754	746	747	-0.66%	12,600	228億4326万	+0.27%
08/23	744	752	741	752	+0.67%	11,100	229億9616万	+0.94%
08/22	740	747	737	747	+1.08%	10,600	228億4326万	+0.27%
08/21	736	743	736	739	+0.27%	14,300	225億9862万	-0.81%
08/18	737	743	732	737	0%	22,600	225億3746万	-0.94%
08/17	740	741	730	737	-0.41%	20,500	225億3746万	-0.94%
08/16	745	749	740	740	-0.94%	10,400	226億2920万	-0.4%
08/15	747	747	736	747	+0.27%	30,200	228億4326万	+0.67%
08/14	748	756	740	745	+0.13%	26,300	227億8210万	+0.68%
08/10	741	744	732	744	0%	20,600	227億5152万	+0.68%
08/09	13:30 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	744	754	726	744	+0.4%	92,900	227億5152万	+0.81%
08/08	729	741	729	741	+1.79%	17,500	226億5978万	+0.54%
08/07	716	731	714	728	+0.97%	23,000	222億6224万	-0.95%

1810 松井建設

IR情報

2023/08/07～2023/12/29

IR情報＆株価推移

開示資料

決算

株式

チャート