日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/04	2,775	2,775	2,775	2,775	0%	400	105億6348万	-1.32%
10/03	2,770	2,776	2,770	2,775	+0.36%	500	105億6348万	-1.39%
10/02	2,765	2,765	2,765	2,765	-0.61%	100	105億2541万	-1.81%
10/01	2,782	2,782	2,782	2,782	-0.43%	200	105億9012万	-1.17%
09/30	2,780	2,794	2,780	2,794	+0.5%	700	106億3580万	-0.71%
09/27	2,776	2,790	2,776	2,780	+0.18%	800	105億8251万	-1.14%
09/26	2,795	2,795	2,775	2,775	+0.18%	500	105億6348万	-1.25%
09/25	2,783	2,783	2,770	2,770	-0.72%	400	105億4444万	-1.35%
09/24	2,795	2,795	2,776	2,790	-0.18%	500	106億2058万	-0.61%
09/20	2,815	2,815	2,795	2,795	-0.71%	700	106億3961万	-0.39%
09/19	2,815	2,815	2,811	2,815	+0.18%	400	107億1574万	+0.43%
09/17	2,827	2,827	2,810	2,810	-0.6%	300	106億9671万	+0.32%
09/12	2,829	2,829	2,827	2,827	-0.67%	300	107億6142万	+0.82%
09/06	2,846	2,846	2,846	2,846	-0.04%	100	108億3375万	+1.43%
09/05	2,820	2,847	2,820	2,847	+2.78%	200	108億3756万	+1.43%
09/04	2,800	2,800	2,770	2,770	-2.4%	600	105億4444万	-1.39%
09/03	2,858	2,858	2,838	2,838	-0.7%	500	108億330万	+0.82%
09/02	2,858	2,858	2,858	2,858	-0.28%	200	108億7943万	+1.38%
08/30	2,905	2,906	2,846	2,866	+1.27%	900	109億988万	+1.56%
08/29	2,829	2,830	2,829	2,830	-1.53%	400	107億7284万	+0.25%
08/28	2,874	2,874	2,874	2,874	+0.49%	500	109億4034万	+1.63%
08/27	2,860	2,860	2,860	2,860	+1.2%	300	108億8704万	+1.02%
08/26	2,826	2,827	2,826	2,826	0%	500	107億5762万	-0.21%
08/22	2,825	2,830	2,825	2,826	+0.86%	500	107億5762万	-0.35%
08/21	2,830	2,830	2,802	2,802	-0.99%	200	106億6626万	-1.3%
08/20	2,800	2,830	2,800	2,830	+0.07%	400	107億7284万	-0.46%
08/19	2,828	2,828	2,828	2,828	+2.95%	100	107億6523万	-0.7%
08/16	2,840	2,840	2,747	2,747	-0.07%	1,200	104億5689万	-3.65%
08/15	2,764	2,799	2,749	2,749	+0.7%	500	104億6450万	-3.85%
08/13	2,730	2,730	2,730	2,730	0%	100	103億9218万	-4.78%
08/09	2,730	2,730	2,730	2,730	-0.26%	100	103億9218万	-5.08%
08/08	2,737	2,737	2,737	2,737	0%	900	104億1882万	-5.1%
08/07	11:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	2,710	2,793	2,710	2,737	-0.83%	2,700	104億1882万	-5.39%
08/06	2,731	2,767	2,725	2,760	+1.4%	600	105億638万	-4.93%
08/05	2,728	2,728	2,672	2,722	-2.02%	2,800	103億6172万	-6.46%
08/02	17:50 (訂正・数値データ訂正)「業績予想の修正に関するお知らせ」の一部訂正のお知らせ
08/02	11:30 業績予想の修正に関するお知らせ
08/02	2,840	2,840	2,726	2,778	-3.47%	1,800	105億7490万	-4.8%
08/01	2,878	2,878	2,878	2,878	0%	100	109億5556万	-1.64%
07/31	2,843	2,878	2,842	2,878	-0.07%	700	109億5556万	-1.67%
07/29	2,898	2,899	2,880	2,880	-0.69%	3,300	109億6318万	-1.71%
07/26	2,900	2,900	2,900	2,900	0%	100	110億3931万	-1.16%
07/25	2,901	2,901	2,900	2,900	-1.29%	400	110億3931万	-1.19%
07/24	2,907	2,938	2,907	2,938	-0.07%	200	111億8396万	+0.03%
07/23	2,906	2,940	2,906	2,940	+1.2%	600	111億9158万	+0.1%
07/22	2,905	2,905	2,905	2,905	-1.36%	200	110億5834万	-1.12%
07/19	2,905	2,945	2,905	2,945	+0.1%	200	112億1061万	+0.2%
07/18	2,918	2,942	2,918	2,942	+1.48%	300	111億9919万	+0.03%
07/16	2,881	2,899	2,881	2,899	-1.02%	800	110億3550万	-1.46%
07/12	2,853	2,929	2,853	2,929	+0.97%	300	111億4970万	-0.44%
07/11	2,911	2,911	2,900	2,901	-0.1%	1,600	110億4312万	-1.43%
07/10	2,948	2,948	2,904	2,904	-1.22%	400	110億5454万	-1.36%
07/09	2,915	2,949	2,915	2,940	+0.86%	900	111億9158万	-0.14%
07/08	2,930	2,930	2,915	2,915	-0.72%	200	110億9641万	-1.02%
07/04	2,936	2,936	2,936	2,936	-0.81%	100	111億7635万	-0.27%
07/03	2,960	2,960	2,960	2,960	+0.07%	300	112億6771万	+0.61%
07/01	2,958	2,958	2,958	2,958	+0.96%	200	112億6010万	+0.68%
06/28	2,944	2,944	2,930	2,930	-0.98%	800	111億5351万	-0.14%
06/27	2,977	2,977	2,959	2,959	-0.54%	600	112億6390万	+0.92%
06/26	2,960	2,975	2,960	2,975	+0.88%	200	113億2481万	+1.5%
06/25	2,921	2,949	2,921	2,949	+1.27%	200	112億2584万	+0.61%
06/24	2,962	2,999	2,912	2,912	-1.85%	1,000	110億8499万	-0.65%
06/21	2,958	2,967	2,958	2,967	+1.82%	400	112億9436万	+1.12%
06/19	2,958	2,958	2,914	2,914	-1.49%	500	110億9260万	-0.65%
06/18	2,999	2,999	2,958	2,958	-0.14%	500	112億6010万	+0.82%
06/17	2,955	3,000	2,955	2,962	+0.44%	600	112億7532万	+0.99%
06/12	2,952	2,952	2,931	2,949	+0.61%	1,200	112億2584万	+0.72%
06/10	2,933	2,933	2,931	2,931	-0.48%	200	111億5732万	+0.21%
06/07	2,945	2,945	2,945	2,945	-0.47%	200	112億1061万	+0.82%
06/06	2,970	2,970	2,959	2,959	+0.65%	400	112億6390万	+1.41%
06/05	2,944	2,944	2,940	2,940	-2%	300	111億9158万	+0.89%
06/04	2,946	3,000	2,946	3,000	+1.83%	300	114億1998万	+3.09%
06/03	2,931	3,100	2,931	2,946	+0.86%	1,600	112億1442万	+1.48%
05/30	2,962	2,962	2,900	2,921	-0.98%	700	111億1925万	+0.79%
05/29	2,950	2,950	2,950	2,950	+1.27%	100	112億2964万	+2.04%
05/28	2,913	2,913	2,913	2,913	-0.27%	500	110億8880万	+0.97%
05/27	2,963	2,963	2,898	2,921	-1.25%	800	111億1925万	+1.42%
05/23	2,882	2,958	2,869	2,958	+2.28%	500	112億6010万	+2.85%
05/22	2,850	2,899	2,850	2,892	+0.77%	2,200	110億886万	+0.77%
05/21	2,869	2,870	2,821	2,870	+0.03%	1,700	109億2511万	+0.1%
05/20	2,869	2,869	2,869	2,869	0%	500	109億2130万	+0.17%
05/17	2,875	2,875	2,869	2,869	0%	200	109億2130万	+0.24%
05/16	2,898	2,898	2,826	2,869	-2.68%	500	109億2130万	+0.31%
05/15	2,948	2,948	2,948	2,948	-0.37%	300	112億2203万	+3.15%
05/14	2,959	2,959	2,959	2,959	-0.2%	100	112億6390万	+3.72%
05/13	2,965	2,965	2,965	2,965	-0.17%	100	112億8674万	+4.14%
05/10	11:30 業績予想の修正に関するお知らせ
05/10	11:30 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/10	2,950	2,972	2,900	2,970	+1.02%	800	113億578万	+4.54%
05/09	2,950	2,950	2,940	2,940	0%	300	111億9158万	+3.7%
05/08	2,927	2,970	2,927	2,940	+0.38%	700	111億9158万	+3.85%
05/07	2,881	2,929	2,881	2,929	+2.77%	400	111億4970万	+3.61%
05/02	2,873	2,944	2,850	2,850	-0.66%	1,000	108億4898万	+0.96%
05/01	2,851	2,870	2,851	2,869	+1.38%	300	109億2130万	+1.67%
04/30	2,875	2,875	2,830	2,830	-1.12%	2,700	107億7284万	+0.28%
04/26	2,865	2,875	2,862	2,862	-0.1%	1,700	108億9466万	+1.42%
04/25	2,850	2,865	2,850	2,865	+1.06%	900	109億608万	+1.6%
04/24	2,834	2,835	2,834	2,835	+0.11%	700	107億9188万	+0.57%
04/23	2,821	2,832	2,821	2,832	+0.57%	1,700	107億8046万	+0.46%
04/22	2,800	2,816	2,800	2,816	+2.4%	500	107億1955万	-0.07%
04/19	2,800	2,800	2,750	2,750	-1.79%	1,500	104億6831万	-2.41%
04/18	2,800	2,800	2,800	2,800	0%	200	106億5864万	-0.74%
04/17	2,819	2,819	2,800	2,800	-0.71%	300	106億5864万	-0.78%
04/16	2,820	2,820	2,820	2,820	+0.36%	100	107億3478万	-0.07%

1897 金下建設

IR情報

2024/04/16～2024/10/04

IR情報＆株価推移

開示資料

決算

株式

チャート