日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

安江工務店(1439)の株価時系列情報

安江工務店(1439)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,338 1,338 1,298 1,301 2,500
2019/12/27 1,351 1,385 1,335 1,353 4,800
2019/12/26 1,391 1,394 1,377 1,394 3,300
2019/12/25 1,389 1,390 1,357 1,377 4,100
2019/12/24 1,443 1,443 1,386 1,389 7,200
2019/12/23 1,428 1,472 1,391 1,401 16,700
2019/12/20 1,349 1,449 1,349 1,405 23,900
2019/12/19 1,345 1,350 1,336 1,342 4,400
2019/12/18 1,334 1,344 1,334 1,344 4,300
2019/12/17 1,326 1,336 1,317 1,333 1,600
2019/12/16 1,313 1,348 1,313 1,340 2,100
2019/12/13 1,349 1,349 1,302 1,310 7,800
2019/12/12 1,365 1,365 1,330 1,330 5,000
2019/12/11 1,400 1,420 1,320 1,335 16,600
2019/12/10 1,477 1,557 1,350 1,394 71,200
2019/12/09 1,268 1,297 1,260 1,297 12,000
2019/12/06 1,249 1,280 1,229 1,254 4,600
2019/12/05 1,230 1,238 1,230 1,237 2,600
2019/12/04 1,222 1,230 1,220 1,223 2,500
2019/12/03 1,230 1,240 1,230 1,230 1,100
2019/12/02 1,225 1,237 1,219 1,230 2,100
2019/11/29 1,245 1,245 1,206 1,216 3,300
2019/11/28 1,239 1,250 1,224 1,245 4,300
2019/11/27 1,229 1,239 1,192 1,239 10,700
2019/11/26 1,210 1,216 1,207 1,216 3,800
2019/11/25 1,175 1,212 1,175 1,210 5,000
2019/11/22 1,173 1,175 1,173 1,175 800
2019/11/21 1,162 1,170 1,162 1,168 2,100
2019/11/20 1,161 1,169 1,161 1,169 1,500
2019/11/19 1,167 1,167 1,156 1,156 300
2019/11/18 1,184 1,184 1,169 1,169 700
2019/11/15 1,200 1,200 1,160 1,183 2,500
2019/11/14 1,169 1,192 1,169 1,187 3,100
2019/11/13 1,176 1,176 1,156 1,169 1,100
2019/11/12 1,152 1,155 1,150 1,150 700
2019/11/11 1,140 1,152 1,140 1,152 1,600
2019/11/08 1,165 1,165 1,143 1,150 1,000
2019/11/07 1,160 1,160 1,160 1,160 400
2019/11/06 1,134 1,161 1,134 1,158 1,000
2019/11/05 1,147 1,155 1,134 1,134 2,300
2019/11/01 1,133 1,133 1,129 1,130 1,600
2019/10/31 1,130 1,133 1,129 1,133 900
2019/10/30 1,125 1,125 1,117 1,122 1,100
2019/10/29 1,120 1,120 1,117 1,117 300
2019/10/28 1,100 1,124 1,100 1,118 2,500
2019/10/25 1,095 1,095 1,095 1,095 500
2019/10/24 1,100 1,100 1,089 1,095 2,500
2019/10/23 1,086 1,105 1,086 1,091 2,100
2019/10/21 1,082 1,086 1,082 1,086 200
2019/10/18 1,090 1,090 1,073 1,077 3,000
2019/10/17 1,089 1,089 1,080 1,080 500
2019/10/16 1,080 1,086 1,080 1,081 500
2019/10/15 1,079 1,089 1,061 1,080 3,500
2019/10/11 1,075 1,089 1,056 1,079 4,000
2019/10/10 1,060 1,060 1,056 1,056 1,500
2019/10/09 1,027 1,039 1,027 1,039 2,900
2019/10/08 1,059 1,059 1,057 1,057 1,600
2019/10/07 1,059 1,069 1,059 1,059 600
2019/10/04 1,073 1,073 1,051 1,059 400
2019/10/03 1,068 1,068 1,043 1,043 800
2019/10/02 1,028 1,073 1,028 1,065 1,100
2019/10/01 1,058 1,058 1,058 1,058 100
2019/09/30 1,085 1,085 1,045 1,055 900
2019/09/27 1,023 1,056 1,023 1,055 4,500
2019/09/26 1,026 1,032 1,026 1,030 700
2019/09/25 1,047 1,047 1,025 1,025 700
2019/09/24 1,047 1,047 1,044 1,047 1,900
2019/09/20 1,030 1,047 1,030 1,047 1,100
2019/09/19 1,013 1,019 1,013 1,019 400
2019/09/18 1,019 1,019 1,009 1,009 1,400
2019/09/13 1,010 1,010 1,006 1,006 900
2019/09/12 1,000 1,008 1,000 1,008 1,000
2019/09/11 999 999 999 999 500
2019/09/10 993 993 993 993 100
2019/09/09 990 990 990 990 100
2019/09/05 990 996 977 977 800
2019/09/04 973 975 973 975 600
2019/09/03 980 980 980 980 1,800
2019/09/02 972 972 972 972 1,800
2019/08/30 975 980 975 976 800
2019/08/29 980 980 964 964 1,400
2019/08/28 995 995 995 995 200
2019/08/27 995 995 995 995 200
2019/08/26 996 996 994 995 700
2019/08/23 980 980 980 980 200
2019/08/22 981 981 981 981 100
2019/08/21 981 981 981 981 400
2019/08/20 981 981 981 981 500
2019/08/19 981 981 981 981 600
2019/08/16 980 980 980 980 500
2019/08/15 988 988 980 980 700
2019/08/14 999 999 999 999 100
2019/08/13 981 988 966 988 400
2019/08/09 988 988 988 988 100
2019/08/08 988 988 988 988 200
2019/08/07 994 995 981 981 700
2019/08/06 980 990 965 990 1,100
2019/08/05 1,030 1,030 982 990 1,400
2019/08/02 1,029 1,029 1,026 1,026 500
2019/08/01 1,013 1,029 1,013 1,029 300
2019/07/31 1,022 1,040 1,013 1,040 1,400
2019/07/30 1,037 1,037 1,037 1,037 100
2019/07/29 1,013 1,014 1,012 1,014 1,200
2019/07/24 1,020 1,025 1,020 1,025 300
2019/07/23 1,009 1,009 1,009 1,009 500
2019/07/22 1,009 1,009 1,009 1,009 300
2019/07/18 1,012 1,012 1,006 1,011 300
2019/07/17 1,030 1,050 1,001 1,023 1,400
2019/07/16 1,060 1,060 1,060 1,060 200
2019/07/11 1,040 1,050 1,040 1,050 600
2019/07/08 1,049 1,070 1,049 1,070 300
2019/07/05 1,078 1,078 1,078 1,078 100
2019/07/04 1,078 1,078 1,078 1,078 500
2019/07/02 1,050 1,050 1,045 1,045 500
2019/07/01 1,046 1,050 1,046 1,050 400
2019/06/28 1,040 1,046 1,033 1,046 400
2019/06/27 1,035 1,035 1,035 1,035 100
2019/06/26 1,038 1,038 1,029 1,029 1,100
2019/06/25 1,019 1,038 1,019 1,038 700
2019/06/24 1,019 1,019 1,019 1,019 100
2019/06/21 1,020 1,020 1,020 1,020 700
2019/06/20 1,006 1,040 1,006 1,018 2,400
2019/06/19 1,002 1,004 962 991 4,700
2019/06/18 983 1,019 980 1,019 400
2019/06/17 980 980 969 969 300
2019/06/14 985 986 980 984 1,600
2019/06/12 977 984 966 984 2,400
2019/06/11 988 988 988 988 100
2019/06/10 970 976 970 976 300
2019/06/07 975 985 972 972 400
2019/06/04 1,000 1,005 1,000 1,005 1,200
2019/06/03 1,000 1,000 961 964 1,800
2019/05/30 1,001 1,001 1,000 1,000 400
2019/05/29 1,010 1,010 1,010 1,010 200
2019/05/28 1,020 1,022 1,020 1,022 400
2019/05/27 1,020 1,020 1,020 1,020 100
2019/05/23 1,012 1,012 1,010 1,010 200
2019/05/21 1,040 1,040 1,040 1,040 100
2019/05/20 1,001 1,010 1,001 1,010 700
2019/05/17 1,019 1,019 1,019 1,019 100
2019/05/16 1,030 1,030 1,003 1,010 1,300
2019/05/15 1,032 1,049 1,032 1,032 300
2019/05/14 1,062 1,062 1,062 1,062 100
2019/05/13 1,080 1,080 1,032 1,032 400
2019/05/10 1,050 1,050 1,050 1,050 300
2019/05/09 1,060 1,060 1,060 1,060 100
2019/05/08 1,071 1,072 1,035 1,060 2,400
2019/05/07 1,119 1,119 1,119 1,119 1,100
2019/04/26 1,065 1,099 1,065 1,099 300
2019/04/25 1,065 1,065 1,065 1,065 100
2019/04/24 1,066 1,066 1,065 1,065 200
2019/04/22 1,073 1,073 1,065 1,065 1,300
2019/04/19 1,079 1,100 1,075 1,075 600
2019/04/18 1,073 1,073 1,073 1,073 200
2019/04/17 1,073 1,073 1,073 1,073 100
2019/04/16 1,077 1,077 1,073 1,073 200
2019/04/15 1,087 1,117 1,070 1,070 600
2019/04/12 1,070 1,072 1,070 1,072 200
2019/04/11 1,070 1,070 1,067 1,067 1,300
2019/04/10 1,084 1,084 1,084 1,084 100
2019/04/09 1,116 1,116 1,114 1,114 500
2019/04/08 1,150 1,150 1,117 1,117 2,000
2019/04/05 1,099 1,099 1,099 1,099 300
2019/04/04 1,080 1,093 1,076 1,076 700
2019/04/03 1,095 1,099 1,085 1,085 600
2019/04/02 1,080 1,100 1,080 1,095 1,200
2019/04/01 1,075 1,105 1,070 1,077 8,800
2019/03/29 1,071 1,071 1,071 1,071 500
2019/03/28 1,071 1,071 1,070 1,070 300
2019/03/27 1,080 1,087 1,070 1,070 3,200
2019/03/26 1,080 1,107 1,080 1,080 600
2019/03/25 1,063 1,088 1,063 1,080 1,000
2019/03/22 1,065 1,065 1,058 1,059 400
2019/03/20 1,100 1,100 1,095 1,095 300
2019/03/19 1,108 1,108 1,095 1,095 600
2019/03/18 1,108 1,108 1,106 1,106 700
2019/03/15 1,071 1,071 1,071 1,071 400
2019/03/14 1,100 1,105 1,061 1,071 2,300
2019/03/13 1,100 1,100 1,100 1,100 1,400
2019/03/12 1,060 1,090 1,060 1,085 2,700
2019/03/11 1,058 1,058 1,028 1,057 1,900
2019/03/08 1,037 1,060 1,014 1,060 3,900
2019/03/07 1,050 1,050 1,044 1,047 2,100
2019/03/04 1,020 1,042 1,020 1,039 700
2019/03/01 1,025 1,040 1,010 1,020 3,000
2019/02/28 1,022 1,036 1,007 1,007 1,100
2019/02/27 1,019 1,020 1,019 1,020 300
2019/02/26 1,000 1,018 1,000 1,018 1,100
2019/02/25 1,030 1,030 1,000 1,024 3,800
2019/02/21 1,030 1,030 1,030 1,030 300
2019/02/20 1,021 1,021 1,011 1,020 400
2019/02/19 1,030 1,030 1,000 1,021 1,200
2019/02/18 1,040 1,040 1,020 1,038 1,500
2019/02/15 1,040 1,040 1,010 1,010 1,200
2019/02/14 1,022 1,044 1,022 1,044 500
2019/02/13 1,050 1,070 984 1,011 5,100
2019/02/12 1,018 1,045 1,017 1,045 2,500
2019/02/08 1,011 1,011 965 989 2,500
2019/02/07 1,016 1,025 1,010 1,025 1,800
2019/02/05 1,009 1,027 1,009 1,027 400
2019/02/04 1,029 1,029 1,028 1,028 200
2019/01/31 1,003 1,022 1,003 1,022 200
2019/01/29 1,048 1,048 1,000 1,000 1,200
2019/01/28 971 1,049 971 1,049 5,300
2019/01/25 960 965 950 965 2,300
2019/01/24 973 988 960 960 1,400
2019/01/23 990 990 975 988 1,500
2019/01/22 990 990 965 990 1,800
2019/01/21 971 990 970 990 4,400
2019/01/18 981 987 969 969 11,300
2019/01/17 932 957 930 951 8,500
2019/01/16 920 923 918 918 800
2019/01/15 912 921 912 921 800
2019/01/11 911 914 911 912 600
2019/01/10 915 915 910 911 900
2019/01/09 919 934 905 914 1,500
2019/01/08 919 920 905 916 1,100
2019/01/07 909 924 902 924 3,200
2019/01/04 905 910 901 902 2,300

このページの先頭へ