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
2020/12/30 945 960 945 950 1,600
2020/12/29 930 975 930 960 3,200
2020/12/28 963 978 963 978 2,300
2020/12/25 963 995 963 963 2,400
2020/12/24 978 978 963 963 500
2020/12/23 980 985 970 970 1,500
2020/12/22 985 985 976 976 800
2020/12/21 980 985 973 985 3,000
2020/12/18 974 974 961 974 1,800
2020/12/17 999 999 966 974 4,000
2020/12/16 1,000 1,000 999 999 300
2020/12/15 991 1,000 990 1,000 2,400
2020/12/14 1,009 1,009 1,005 1,005 500
2020/12/11 1,005 1,005 1,005 1,005 700
2020/12/10 1,010 1,010 1,010 1,010 700
2020/12/09 1,009 1,014 1,009 1,014 300
2020/12/08 1,002 1,010 1,002 1,003 1,500
2020/12/07 1,019 1,019 1,003 1,003 600
2020/12/04 1,007 1,010 1,007 1,010 300
2020/12/03 1,010 1,019 1,003 1,019 300
2020/12/02 1,002 1,015 1,002 1,009 500
2020/12/01 1,025 1,025 1,006 1,009 800
2020/11/30 1,030 1,030 1,010 1,010 1,000
2020/11/27 1,010 1,011 1,010 1,010 500
2020/11/26 1,032 1,032 1,011 1,015 600
2020/11/25 1,006 1,038 1,006 1,038 800
2020/11/24 1,019 1,029 1,005 1,005 1,200
2020/11/20 1,018 1,020 1,017 1,019 900
2020/11/19 1,018 1,018 1,018 1,018 100
2020/11/18 1,000 1,031 1,000 1,012 1,000
2020/11/17 1,025 1,025 1,007 1,020 600
2020/11/16 1,020 1,020 1,020 1,020 200
2020/11/13 1,036 1,036 1,014 1,014 1,000
2020/11/12 1,052 1,054 1,036 1,036 1,100
2020/11/11 1,065 1,081 1,051 1,051 8,600
2020/11/10 1,168 1,168 1,131 1,155 500
2020/11/09 1,155 1,169 1,155 1,165 1,100
2020/11/06 1,107 1,155 1,107 1,155 500
2020/11/05 1,133 1,150 1,120 1,120 700
2020/11/04 1,173 1,176 1,145 1,163 1,400
2020/11/02 1,088 1,088 1,088 1,088 300
2020/10/30 1,136 1,153 1,102 1,117 2,200
2020/10/29 1,190 1,192 1,190 1,192 700
2020/10/28 1,204 1,204 1,200 1,200 400
2020/10/27 1,170 1,190 1,165 1,190 1,400
2020/10/26 1,225 1,225 1,165 1,165 5,300
2020/10/23 1,222 1,225 1,222 1,225 600
2020/10/22 1,225 1,225 1,201 1,217 1,300
2020/10/21 1,180 1,240 1,180 1,226 3,800
2020/10/20 1,195 1,195 1,185 1,193 700
2020/10/19 1,151 1,188 1,151 1,177 1,500
2020/10/16 1,180 1,183 1,145 1,154 3,300
2020/10/15 1,220 1,220 1,202 1,207 1,000
2020/10/14 1,244 1,244 1,225 1,225 700
2020/10/13 1,241 1,241 1,222 1,222 2,500
2020/10/12 1,237 1,239 1,224 1,239 1,600
2020/10/09 1,182 1,208 1,180 1,208 2,100
2020/10/08 1,181 1,200 1,172 1,198 2,000
2020/10/07 1,187 1,218 1,160 1,196 1,400
2020/10/06 1,160 1,193 1,153 1,187 2,500
2020/10/05 1,157 1,280 1,121 1,150 14,900
2020/10/02 1,185 1,185 1,110 1,118 5,600
2020/09/30 1,116 1,146 1,100 1,146 4,300
2020/09/29 1,080 1,086 1,045 1,086 3,900
2020/09/28 1,051 1,065 1,030 1,050 3,100
2020/09/25 1,068 1,068 1,050 1,059 3,100
2020/09/24 1,068 1,068 1,015 1,068 3,500
2020/09/23 1,048 1,068 1,037 1,068 3,000
2020/09/18 1,025 1,043 1,025 1,042 1,300
2020/09/17 1,040 1,047 1,023 1,023 2,100
2020/09/16 995 1,046 995 1,040 6,300
2020/09/15 1,000 1,006 981 994 4,500
2020/09/14 992 999 985 999 3,300
2020/09/11 996 996 990 992 300
2020/09/10 992 994 992 994 300
2020/09/09 982 988 982 988 300
2020/09/08 996 996 984 990 600
2020/09/07 990 990 981 981 400
2020/09/04 986 1,000 986 1,000 1,700
2020/09/03 1,001 1,006 985 985 2,100
2020/09/02 984 1,000 982 991 1,500
2020/09/01 980 997 980 982 11,800
2020/08/31 977 981 977 980 5,700
2020/08/28 982 982 957 979 3,600
2020/08/27 994 997 990 997 1,700
2020/08/26 994 997 994 997 800
2020/08/25 995 995 994 994 600
2020/08/24 982 995 982 995 1,200
2020/08/21 988 990 986 986 300
2020/08/20 985 985 980 985 1,300
2020/08/19 990 997 984 997 1,700
2020/08/18 983 984 983 984 300
2020/08/17 990 1,000 982 987 1,800
2020/08/14 983 991 983 990 700
2020/08/13 998 998 997 998 600
2020/08/12 993 993 979 987 2,000
2020/08/11 974 1,008 974 992 3,100
2020/08/07 990 994 977 981 5,500
2020/08/06 1,014 1,040 987 989 25,600
2020/08/05 1,141 1,141 984 984 75,900
2020/08/04 1,081 1,081 1,081 1,081 3,900
2020/08/03 931 931 931 931 200
2020/07/31 926 930 926 930 1,200
2020/07/30 968 968 938 938 1,100
2020/07/29 969 969 969 969 600
2020/07/28 939 939 939 939 100
2020/07/22 922 933 922 933 1,100
2020/07/21 932 932 932 932 200
2020/07/20 954 954 946 946 500
2020/07/17 952 954 952 954 300
2020/07/16 961 961 960 960 300
2020/07/15 961 971 961 971 200
2020/07/14 973 973 973 973 100
2020/07/13 961 974 960 974 300
2020/07/10 971 971 959 967 1,600
2020/07/09 967 987 967 974 1,100
2020/07/08 954 959 954 959 1,300
2020/07/07 975 975 967 969 1,300
2020/07/06 945 1,007 944 1,005 3,000
2020/07/03 918 942 918 936 1,700
2020/07/01 916 916 912 914 1,300
2020/06/30 913 925 912 916 1,100
2020/06/26 912 912 912 912 500
2020/06/25 933 933 933 933 400
2020/06/24 936 936 933 933 200
2020/06/23 927 927 927 927 100
2020/06/22 913 938 913 926 400
2020/06/19 916 916 914 914 600
2020/06/18 917 917 917 917 500
2020/06/17 920 920 913 913 500
2020/06/16 909 911 909 910 700
2020/06/15 921 921 899 899 1,300
2020/06/12 941 941 924 924 900
2020/06/11 951 959 945 945 1,600
2020/06/10 950 957 950 957 1,000
2020/06/09 947 947 946 946 200
2020/06/08 951 952 950 951 1,000
2020/06/05 953 953 946 946 200
2020/06/04 951 952 946 946 500
2020/06/03 946 948 945 945 1,300
2020/06/02 956 956 951 951 400
2020/06/01 946 967 946 956 2,400
2020/05/29 944 954 944 945 900
2020/05/28 939 950 938 942 2,300
2020/05/27 938 938 938 938 200
2020/05/26 928 934 928 934 900
2020/05/25 927 928 915 920 1,400
2020/05/22 921 928 921 921 300
2020/05/21 921 921 921 921 100
2020/05/20 920 920 915 920 2,200
2020/05/19 922 922 922 922 100
2020/05/18 921 921 921 921 100
2020/05/14 930 930 920 930 1,400
2020/05/13 930 931 928 931 800
2020/05/12 928 935 928 935 500
2020/05/11 921 928 921 928 800
2020/05/08 922 928 921 921 2,200
2020/05/07 933 933 923 923 400
2020/05/01 947 948 943 943 500
2020/04/30 952 952 947 947 800
2020/04/27 929 930 929 930 500
2020/04/24 928 928 928 928 100
2020/04/23 928 940 928 940 500
2020/04/22 929 933 928 928 1,200
2020/04/21 933 934 929 929 400
2020/04/20 939 939 929 929 1,800
2020/04/17 935 950 935 939 800
2020/04/16 948 948 948 948 100
2020/04/15 933 933 933 933 100
2020/04/14 936 936 936 936 100
2020/04/13 953 953 932 932 500
2020/04/10 983 983 968 968 700
2020/04/09 946 968 946 968 200
2020/04/07 922 922 922 922 400
2020/04/06 916 920 915 920 1,400
2020/04/03 922 926 907 926 1,500
2020/04/02 948 948 902 922 3,700
2020/04/01 950 954 948 948 1,900
2020/03/31 945 945 924 924 400
2020/03/30 948 948 938 938 300
2020/03/27 959 959 948 948 200
2020/03/26 983 983 960 960 1,500
2020/03/25 945 983 945 983 1,200
2020/03/24 969 1,020 935 935 7,500
2020/03/23 970 971 935 969 6,200
2020/03/19 922 970 895 970 3,700
2020/03/18 856 921 856 921 3,500
2020/03/17 780 856 767 850 8,600
2020/03/16 736 790 736 779 5,700
2020/03/13 713 780 706 733 6,500
2020/03/12 810 849 800 803 7,800
2020/03/11 895 930 860 860 14,400
2020/03/10 742 850 740 835 5,100
2020/03/09 902 902 831 832 6,000
2020/03/06 935 935 918 921 2,500
2020/03/05 924 930 924 927 500
2020/03/04 915 940 911 939 2,300
2020/03/03 943 965 943 960 3,600
2020/03/02 882 936 882 936 6,300
2020/02/28 915 925 881 881 13,000
2020/02/27 1,001 1,049 971 972 4,400
2020/02/26 1,012 1,040 1,010 1,034 1,800
2020/02/25 1,020 1,047 1,017 1,041 2,200
2020/02/21 1,100 1,112 1,091 1,106 600
2020/02/20 1,102 1,103 1,088 1,088 600
2020/02/19 1,110 1,110 1,110 1,110 100
2020/02/18 1,113 1,113 1,089 1,089 2,200
2020/02/17 1,136 1,150 1,101 1,120 2,400
2020/02/14 1,157 1,177 1,143 1,155 1,200
2020/02/13 1,147 1,150 1,142 1,150 2,800
2020/02/12 1,124 1,155 1,120 1,137 9,200
2020/02/10 1,211 1,233 1,196 1,214 2,100
2020/02/07 1,220 1,234 1,220 1,226 900
2020/02/06 1,229 1,229 1,229 1,229 200
2020/02/05 1,243 1,243 1,200 1,221 2,000
2020/02/04 1,170 1,187 1,170 1,187 700
2020/02/03 1,135 1,150 1,121 1,150 1,300
2020/01/31 1,137 1,153 1,137 1,142 2,100
2020/01/30 1,204 1,204 1,120 1,137 4,300
2020/01/29 1,167 1,171 1,156 1,156 3,400
2020/01/28 1,174 1,191 1,173 1,182 1,200
2020/01/27 1,181 1,204 1,166 1,192 8,400
2020/01/24 1,268 1,268 1,232 1,239 4,400
2020/01/23 1,266 1,267 1,259 1,267 1,200
2020/01/22 1,288 1,288 1,264 1,264 800
2020/01/21 1,256 1,289 1,253 1,289 2,700
2020/01/20 1,256 1,256 1,239 1,256 1,900
2020/01/17 1,268 1,270 1,256 1,256 3,000
2020/01/16 1,282 1,282 1,268 1,268 2,800
2020/01/15 1,303 1,303 1,282 1,282 1,200
2020/01/14 1,316 1,316 1,256 1,303 5,700
2020/01/10 1,245 1,289 1,245 1,274 2,500
2020/01/09 1,230 1,265 1,220 1,243 7,500
2020/01/08 1,245 1,245 1,214 1,229 4,300
2020/01/07 1,232 1,252 1,232 1,245 3,800
2020/01/06 1,301 1,301 1,213 1,227 12,200

このページの先頭へ