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
2021/12/30 994 994 973 974 4,200
2021/12/29 973 981 973 981 1,700
2021/12/28 1,000 1,011 988 988 1,300
2021/12/27 991 1,006 988 988 1,100
2021/12/24 992 992 987 987 1,000
2021/12/23 999 999 980 987 800
2021/12/22 982 982 972 974 1,100
2021/12/21 976 987 972 972 1,600
2021/12/20 975 994 972 990 1,800
2021/12/17 976 977 975 975 900
2021/12/16 975 975 975 975 300
2021/12/14 973 980 973 980 4,600
2021/12/13 987 987 980 980 1,100
2021/12/10 995 1,000 981 990 1,500
2021/12/09 993 999 993 995 1,700
2021/12/08 1,001 1,002 1,001 1,002 11,100
2021/12/07 999 999 999 999 700
2021/12/06 1,000 1,000 992 992 200
2021/12/02 1,000 1,028 1,000 1,028 200
2021/12/01 1,010 1,010 1,001 1,001 2,300
2021/11/30 1,036 1,036 1,009 1,009 400
2021/11/29 1,015 1,015 1,005 1,006 3,100
2021/11/26 1,038 1,038 1,014 1,014 1,900
2021/11/25 1,035 1,035 1,035 1,035 100
2021/11/24 1,021 1,033 1,016 1,016 400
2021/11/19 1,020 1,039 1,020 1,039 700
2021/11/18 1,050 1,050 1,050 1,050 300
2021/11/17 1,025 1,025 1,025 1,025 200
2021/11/16 1,038 1,038 1,036 1,036 400
2021/11/15 1,032 1,040 1,032 1,040 400
2021/11/12 1,034 1,037 1,031 1,031 1,300
2021/11/11 1,044 1,069 1,031 1,031 3,100
2021/11/10 1,092 1,092 1,039 1,050 2,100
2021/11/09 1,092 1,123 1,092 1,093 3,200
2021/11/08 1,129 1,129 1,092 1,092 1,100
2021/11/05 1,132 1,132 1,132 1,132 700
2021/11/04 1,115 1,132 1,080 1,110 1,800
2021/11/02 1,115 1,120 1,115 1,120 200
2021/11/01 1,132 1,132 1,132 1,132 100
2021/10/29 1,149 1,149 1,106 1,130 1,900
2021/10/28 1,090 1,116 1,074 1,110 1,900
2021/10/27 1,080 1,080 1,070 1,070 2,800
2021/10/26 1,068 1,087 1,068 1,080 900
2021/10/25 1,055 1,056 1,055 1,056 2,200
2021/10/22 1,061 1,061 1,052 1,055 500
2021/10/21 1,074 1,074 1,063 1,063 700
2021/10/20 1,077 1,077 1,073 1,074 600
2021/10/19 1,081 1,081 1,076 1,076 1,100
2021/10/18 1,086 1,095 1,086 1,092 900
2021/10/15 1,086 1,090 1,086 1,090 200
2021/10/14 1,095 1,095 1,085 1,085 500
2021/10/13 1,099 1,099 1,083 1,095 1,200
2021/10/12 1,097 1,099 1,083 1,083 2,700
2021/10/11 1,050 1,098 1,050 1,095 5,500
2021/10/08 1,060 1,060 1,050 1,060 1,500
2021/10/07 1,052 1,052 1,052 1,052 600
2021/10/06 1,032 1,054 1,030 1,054 900
2021/10/05 1,034 1,063 970 1,012 6,100
2021/10/04 1,088 1,088 1,062 1,062 400
2021/10/01 1,088 1,088 1,088 1,088 100
2021/09/30 1,078 1,084 1,078 1,084 1,400
2021/09/29 1,074 1,075 1,045 1,075 1,900
2021/09/28 1,055 1,079 1,032 1,079 1,300
2021/09/27 1,055 1,055 1,055 1,055 600
2021/09/24 1,050 1,055 1,045 1,055 1,000
2021/09/22 1,006 1,044 1,006 1,044 1,400
2021/09/21 1,016 1,018 1,016 1,018 700
2021/09/17 1,025 1,025 1,016 1,016 800
2021/09/16 1,027 1,027 1,027 1,027 200
2021/09/15 1,023 1,023 1,023 1,023 500
2021/09/14 1,040 1,040 1,040 1,040 100
2021/09/13 1,036 1,042 1,027 1,042 1,400
2021/09/10 1,035 1,050 1,030 1,050 1,500
2021/09/09 1,060 1,060 1,037 1,037 1,100
2021/09/06 1,055 1,055 1,041 1,041 400
2021/09/03 1,043 1,045 1,025 1,025 300
2021/09/02 1,020 1,020 1,020 1,020 100
2021/09/01 1,037 1,041 1,037 1,041 3,400
2021/08/31 1,031 1,041 1,019 1,019 1,200
2021/08/30 1,025 1,030 1,020 1,030 1,000
2021/08/27 1,000 1,000 1,000 1,000 300
2021/08/26 999 1,000 996 996 500
2021/08/25 997 999 996 996 1,200
2021/08/24 994 998 994 996 600
2021/08/23 987 1,000 987 992 400
2021/08/20 1,000 1,000 971 989 12,900
2021/08/19 1,050 1,052 1,017 1,017 4,400
2021/08/18 1,054 1,067 1,054 1,054 2,200
2021/08/17 1,090 1,090 1,073 1,073 200
2021/08/16 1,076 1,076 1,076 1,076 100
2021/08/13 1,108 1,110 1,082 1,103 1,000
2021/08/12 1,169 1,174 1,100 1,110 4,800
2021/08/11 1,150 1,178 1,140 1,177 2,600
2021/08/10 1,117 1,117 1,117 1,117 400
2021/08/05 1,127 1,129 1,127 1,129 200
2021/08/04 1,118 1,151 1,118 1,151 1,000
2021/08/02 1,140 1,145 1,121 1,145 700
2021/07/30 1,170 1,170 1,120 1,143 1,000
2021/07/29 1,152 1,171 1,152 1,171 200
2021/07/28 1,181 1,182 1,181 1,182 200
2021/07/27 1,188 1,188 1,176 1,188 1,000
2021/07/26 1,192 1,211 1,175 1,189 8,100
2021/07/21 1,135 1,163 1,125 1,162 3,100
2021/07/20 1,122 1,136 1,122 1,124 2,100
2021/07/19 1,148 1,168 1,120 1,121 5,600
2021/07/16 1,123 1,123 1,118 1,118 1,400
2021/07/15 1,120 1,138 1,120 1,138 200
2021/07/14 1,105 1,146 1,105 1,115 1,300
2021/07/13 1,126 1,126 1,100 1,100 500
2021/07/12 1,100 1,109 1,088 1,109 1,300
2021/07/09 1,066 1,066 1,060 1,060 300
2021/07/08 1,070 1,070 1,070 1,070 3,200
2021/07/07 1,097 1,097 1,070 1,070 600
2021/07/06 1,070 1,097 1,070 1,097 300
2021/07/05 1,109 1,109 1,100 1,100 1,400
2021/06/30 1,058 1,058 1,058 1,058 100
2021/06/29 1,047 1,074 1,047 1,074 200
2021/06/28 1,056 1,072 1,038 1,056 1,900
2021/06/25 1,061 1,070 1,047 1,056 1,100
2021/06/24 1,048 1,048 1,036 1,037 800
2021/06/23 1,049 1,049 1,049 1,049 100
2021/06/22 1,070 1,070 1,049 1,049 200
2021/06/21 1,050 1,055 1,048 1,048 800
2021/06/18 1,051 1,052 1,051 1,052 400
2021/06/17 1,048 1,048 1,046 1,046 300
2021/06/15 1,060 1,060 1,050 1,050 1,400
2021/06/14 1,067 1,067 1,063 1,063 200
2021/06/11 1,049 1,052 1,048 1,050 600
2021/06/10 1,063 1,069 1,049 1,053 2,600
2021/06/09 1,056 1,095 1,050 1,057 5,100
2021/06/07 1,023 1,037 1,016 1,037 1,400
2021/06/04 1,033 1,039 1,020 1,022 700
2021/06/03 1,033 1,033 1,033 1,033 100
2021/06/02 1,022 1,022 1,019 1,019 1,000
2021/05/31 1,021 1,047 1,021 1,041 500
2021/05/28 1,034 1,034 1,020 1,020 700
2021/05/26 1,026 1,026 1,025 1,025 200
2021/05/25 1,035 1,035 1,035 1,035 400
2021/05/24 1,029 1,035 1,020 1,035 2,200
2021/05/21 1,025 1,027 1,015 1,024 1,100
2021/05/20 1,020 1,025 1,018 1,025 700
2021/05/19 1,018 1,021 1,010 1,021 1,700
2021/05/18 1,027 1,031 1,011 1,011 3,800
2021/05/17 1,089 1,100 1,011 1,026 9,300
2021/05/14 1,127 1,138 1,110 1,124 4,100
2021/05/13 1,095 1,134 1,095 1,097 1,700
2021/05/12 1,108 1,116 1,090 1,096 2,100
2021/05/11 1,151 1,151 1,118 1,118 4,600
2021/05/10 1,135 1,145 1,122 1,128 2,000
2021/05/07 1,128 1,128 1,128 1,128 100
2021/05/06 1,180 1,180 1,140 1,140 2,100
2021/04/30 1,150 1,150 1,121 1,150 1,400
2021/04/28 1,110 1,179 1,110 1,156 2,600
2021/04/27 1,101 1,129 1,101 1,114 6,400
2021/04/26 1,053 1,373 1,051 1,116 52,500
2021/04/23 1,052 1,073 1,052 1,073 1,200
2021/04/22 1,051 1,071 1,051 1,054 1,100
2021/04/21 1,062 1,062 1,051 1,051 3,500
2021/04/20 1,065 1,080 1,064 1,066 900
2021/04/19 1,090 1,090 1,062 1,068 3,100
2021/04/16 1,092 1,095 1,089 1,090 1,800
2021/04/15 1,102 1,105 1,086 1,091 1,400
2021/04/14 1,086 1,090 1,080 1,090 1,600
2021/04/13 1,120 1,125 1,080 1,087 5,000
2021/04/12 1,106 1,136 1,080 1,107 26,700
2021/04/09 1,029 1,029 1,015 1,020 2,200
2021/04/08 1,032 1,040 1,032 1,040 400
2021/04/07 1,057 1,057 1,038 1,038 1,800
2021/04/06 1,027 1,041 1,027 1,041 500
2021/04/05 1,027 1,057 1,027 1,040 2,800
2021/04/02 1,056 1,056 1,042 1,042 1,400
2021/04/01 1,060 1,064 1,060 1,060 300
2021/03/31 1,062 1,062 1,062 1,062 400
2021/03/30 1,061 1,071 1,054 1,071 1,500
2021/03/29 1,074 1,091 1,061 1,061 1,600
2021/03/26 1,056 1,073 1,055 1,055 1,600
2021/03/25 1,054 1,069 1,054 1,055 800
2021/03/24 1,061 1,061 1,053 1,053 1,500
2021/03/23 1,090 1,090 1,070 1,070 1,500
2021/03/22 1,068 1,068 1,068 1,068 2,000
2021/03/19 1,067 1,068 1,058 1,068 3,400
2021/03/18 1,059 1,070 1,058 1,067 1,500
2021/03/17 1,077 1,084 1,065 1,065 1,900
2021/03/16 1,057 1,069 1,057 1,069 500
2021/03/15 1,070 1,070 1,069 1,069 400
2021/03/12 1,048 1,076 1,048 1,075 3,000
2021/03/11 1,039 1,068 1,039 1,064 1,900
2021/03/10 1,064 1,077 1,046 1,046 600
2021/03/09 1,080 1,080 1,060 1,064 1,200
2021/03/08 1,037 1,069 1,030 1,050 2,600
2021/03/04 1,084 1,088 1,032 1,064 1,400
2021/03/03 1,079 1,092 1,079 1,092 2,900
2021/03/02 1,086 1,086 1,055 1,086 3,400
2021/03/01 1,066 1,086 1,060 1,086 2,500
2021/02/26 1,040 1,064 1,040 1,059 5,200
2021/02/25 1,020 1,060 991 1,035 8,800
2021/02/24 1,004 1,020 1,001 1,001 1,000
2021/02/22 1,000 1,015 1,000 1,005 2,100
2021/02/19 1,019 1,019 976 998 2,600
2021/02/18 1,027 1,027 1,014 1,014 600
2021/02/17 1,003 1,005 1,001 1,002 2,600
2021/02/16 1,013 1,034 1,010 1,010 1,400
2021/02/15 1,020 1,023 1,013 1,013 3,300
2021/02/12 1,047 1,047 1,020 1,020 2,000
2021/02/10 1,050 1,081 1,018 1,058 15,700
2021/02/09 971 975 971 974 1,000
2021/02/08 974 974 962 965 1,500
2021/02/05 958 973 958 973 700
2021/02/04 985 990 965 973 1,000
2021/02/03 975 978 975 978 500
2021/02/01 965 965 965 965 100
2021/01/29 953 953 953 953 400
2021/01/28 953 953 953 953 400
2021/01/26 961 961 957 957 300
2021/01/25 970 970 959 960 1,600
2021/01/22 969 969 969 969 600
2021/01/21 954 972 953 972 1,200
2021/01/20 955 955 954 954 300
2021/01/19 956 956 955 955 1,000
2021/01/14 955 958 955 958 200
2021/01/13 953 953 953 953 100
2021/01/08 960 960 960 960 2,700
2021/01/07 945 960 945 960 1,800
2021/01/06 951 960 950 960 1,100
2021/01/05 980 980 975 975 900
2021/01/04 950 950 950 950 300

このページの先頭へ