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
2023/12/29 1,361 1,370 1,327 1,330 11,200
2023/12/28 1,339 1,373 1,320 1,366 24,400
2023/12/27 1,500 1,505 1,483 1,494 11,300
2023/12/26 1,476 1,498 1,476 1,498 4,800
2023/12/25 1,474 1,478 1,474 1,475 3,000
2023/12/22 1,480 1,488 1,474 1,474 2,900
2023/12/21 1,478 1,500 1,477 1,477 4,300
2023/12/20 1,505 1,516 1,467 1,487 6,100
2023/12/19 1,498 1,506 1,497 1,500 3,200
2023/12/18 1,497 1,498 1,496 1,498 1,400
2023/12/15 1,503 1,503 1,479 1,496 2,200
2023/12/14 1,494 1,545 1,494 1,504 2,800
2023/12/13 1,464 1,551 1,462 1,494 9,300
2023/12/12 1,460 1,462 1,449 1,462 2,800
2023/12/11 1,460 1,464 1,452 1,462 4,800
2023/12/08 1,460 1,460 1,443 1,456 3,300
2023/12/07 1,452 1,459 1,443 1,459 2,300
2023/12/06 1,448 1,453 1,440 1,452 5,400
2023/12/05 1,441 1,443 1,420 1,443 2,500
2023/12/04 1,420 1,440 1,410 1,438 9,000
2023/12/01 1,438 1,438 1,415 1,420 3,100
2023/11/30 1,425 1,440 1,425 1,425 1,700
2023/11/29 1,411 1,448 1,410 1,414 4,900
2023/11/28 1,425 1,426 1,414 1,414 2,700
2023/11/27 1,427 1,428 1,411 1,411 8,800
2023/11/24 1,425 1,442 1,423 1,423 3,000
2023/11/22 1,442 1,442 1,425 1,425 3,600
2023/11/21 1,441 1,445 1,434 1,436 1,200
2023/11/20 1,423 1,457 1,421 1,442 2,600
2023/11/17 1,418 1,421 1,415 1,416 1,900
2023/11/16 1,417 1,425 1,410 1,423 800
2023/11/15 1,430 1,431 1,393 1,417 2,100
2023/11/14 1,420 1,435 1,420 1,435 1,600
2023/11/13 1,419 1,437 1,394 1,437 3,600
2023/11/10 1,434 1,454 1,385 1,385 6,900
2023/11/09 1,467 1,467 1,439 1,455 3,800
2023/11/08 1,451 1,492 1,440 1,467 7,200
2023/11/07 1,429 1,461 1,429 1,453 7,700
2023/11/06 1,460 1,460 1,427 1,429 2,700
2023/11/02 1,400 1,430 1,400 1,430 4,400
2023/11/01 1,415 1,415 1,398 1,398 3,200
2023/10/31 1,400 1,411 1,370 1,410 1,800
2023/10/30 1,396 1,415 1,396 1,400 2,300
2023/10/27 1,378 1,400 1,367 1,380 2,600
2023/10/26 1,366 1,366 1,343 1,365 1,800
2023/10/25 1,370 1,375 1,358 1,359 2,000
2023/10/24 1,353 1,358 1,353 1,358 300
2023/10/23 1,358 1,358 1,334 1,352 2,000
2023/10/20 1,331 1,331 1,328 1,328 900
2023/10/19 1,331 1,332 1,331 1,331 400
2023/10/17 1,345 1,345 1,331 1,331 300
2023/10/16 1,331 1,375 1,331 1,345 1,600
2023/10/13 1,340 1,340 1,331 1,331 1,800
2023/10/12 1,320 1,340 1,320 1,340 5,500
2023/10/11 1,320 1,334 1,320 1,322 700
2023/10/10 1,333 1,345 1,317 1,335 5,500
2023/10/06 1,343 1,348 1,308 1,348 2,900
2023/10/05 1,325 1,345 1,325 1,343 1,900
2023/10/04 1,338 1,359 1,322 1,322 1,900
2023/10/03 1,368 1,383 1,349 1,349 2,400
2023/10/02 1,372 1,400 1,368 1,368 3,500
2023/09/29 1,359 1,370 1,358 1,370 2,000
2023/09/28 1,405 1,425 1,357 1,358 3,400
2023/09/27 1,385 1,385 1,378 1,383 1,100
2023/09/26 1,405 1,410 1,389 1,403 2,600
2023/09/25 1,410 1,443 1,380 1,403 5,600
2023/09/22 1,366 1,389 1,362 1,380 1,700
2023/09/21 1,330 1,380 1,330 1,380 3,800
2023/09/20 1,320 1,344 1,320 1,330 1,700
2023/09/19 1,291 1,350 1,287 1,350 4,900
2023/09/15 1,256 1,286 1,255 1,280 4,200
2023/09/14 1,249 1,265 1,249 1,252 3,300
2023/09/13 1,279 1,279 1,222 1,238 23,600
2023/09/12 1,396 1,434 1,241 1,249 40,200
2023/09/11 1,278 1,548 1,278 1,336 206,500
2023/09/08 1,255 1,259 1,248 1,248 1,000
2023/09/07 1,243 1,262 1,243 1,256 500
2023/09/06 1,256 1,267 1,250 1,266 1,600
2023/09/05 1,269 1,269 1,260 1,260 200
2023/09/04 1,259 1,270 1,258 1,258 900
2023/09/01 1,238 1,260 1,232 1,259 1,900
2023/08/31 1,246 1,249 1,235 1,238 1,000
2023/08/30 1,248 1,248 1,233 1,234 900
2023/08/29 1,275 1,275 1,226 1,235 3,900
2023/08/28 1,215 1,225 1,215 1,221 2,100
2023/08/25 1,211 1,233 1,211 1,215 2,500
2023/08/24 1,203 1,220 1,202 1,211 3,300
2023/08/23 1,186 1,214 1,183 1,212 2,800
2023/08/22 1,180 1,185 1,170 1,185 1,300
2023/08/21 1,160 1,176 1,144 1,176 1,600
2023/08/18 1,141 1,142 1,140 1,140 1,400
2023/08/17 1,179 1,179 1,134 1,140 16,100
2023/08/16 1,188 1,188 1,170 1,170 3,000
2023/08/15 1,192 1,192 1,173 1,188 2,800
2023/08/14 1,201 1,223 1,197 1,197 3,100
2023/08/10 1,286 1,286 1,150 1,201 14,000
2023/08/09 1,263 1,298 1,263 1,285 4,300
2023/08/08 1,234 1,333 1,234 1,263 12,200
2023/08/07 1,233 1,235 1,227 1,235 1,600
2023/08/04 1,228 1,233 1,228 1,232 500
2023/08/03 1,221 1,229 1,221 1,222 4,500
2023/08/02 1,244 1,250 1,244 1,246 500
2023/08/01 1,255 1,255 1,244 1,244 900
2023/07/31 1,260 1,260 1,247 1,247 1,200
2023/07/28 1,245 1,250 1,245 1,247 1,700
2023/07/27 1,236 1,249 1,236 1,249 2,300
2023/07/26 1,240 1,242 1,235 1,240 2,400
2023/07/25 1,247 1,249 1,235 1,243 3,400
2023/07/24 1,257 1,257 1,224 1,247 2,900
2023/07/21 1,221 1,245 1,215 1,242 3,000
2023/07/20 1,210 1,225 1,210 1,215 3,000
2023/07/19 1,205 1,205 1,203 1,204 2,500
2023/07/18 1,226 1,226 1,202 1,202 7,900
2023/07/14 1,250 1,250 1,192 1,196 20,700
2023/07/13 1,279 1,300 1,211 1,245 108,400
2023/07/12 1,399 1,399 1,399 1,399 23,800
2023/07/11 1,093 1,099 1,090 1,099 600
2023/07/10 1,100 1,100 1,070 1,098 3,200
2023/07/07 1,093 1,093 1,093 1,093 100
2023/07/06 1,081 1,093 1,067 1,093 2,300
2023/07/05 1,076 1,095 1,076 1,089 1,200
2023/07/04 1,085 1,094 1,085 1,094 600
2023/07/03 1,095 1,100 1,071 1,084 3,500
2023/06/30 1,075 1,085 1,075 1,085 200
2023/06/29 1,055 1,075 1,055 1,075 800
2023/06/28 1,070 1,070 1,052 1,052 1,200
2023/06/27 1,070 1,070 1,060 1,060 800
2023/06/26 1,075 1,090 1,066 1,071 3,700
2023/06/23 1,088 1,094 1,065 1,066 800
2023/06/22 1,088 1,088 1,071 1,082 3,200
2023/06/21 1,085 1,098 1,075 1,098 2,300
2023/06/20 1,068 1,080 1,065 1,072 2,100
2023/06/19 1,070 1,080 1,066 1,080 1,000
2023/06/16 1,098 1,133 1,062 1,069 9,200
2023/06/15 1,055 1,309 1,042 1,070 44,000
2023/06/14 1,050 1,080 1,016 1,055 4,500
2023/06/13 1,058 1,066 1,027 1,050 5,100
2023/06/12 1,021 1,098 1,014 1,058 15,800
2023/06/09 994 998 991 997 1,000
2023/06/08 997 1,003 996 996 600
2023/06/07 995 1,000 995 997 800
2023/06/06 1,001 1,001 995 995 800
2023/06/05 994 1,012 994 997 5,400
2023/06/02 1,003 1,003 1,003 1,003 400
2023/06/01 1,001 1,001 1,001 1,001 100
2023/05/31 999 1,014 999 1,014 1,600
2023/05/30 1,001 1,015 1,001 1,015 1,900
2023/05/29 1,000 1,017 997 1,017 2,400
2023/05/26 994 1,008 994 1,008 900
2023/05/25 1,020 1,020 1,006 1,006 700
2023/05/24 1,000 1,020 1,000 1,020 1,900
2023/05/23 994 1,000 992 1,000 3,300
2023/05/22 983 990 983 989 1,500
2023/05/19 986 998 985 985 2,100
2023/05/18 991 999 986 986 2,900
2023/05/17 1,005 1,007 990 990 1,600
2023/05/16 1,000 1,004 993 993 2,400
2023/05/15 1,036 1,046 991 1,000 14,600
2023/05/12 1,130 1,130 1,112 1,126 4,900
2023/05/11 1,087 1,131 1,085 1,123 7,700
2023/05/10 1,066 1,087 1,062 1,070 500
2023/05/09 1,090 1,090 1,089 1,089 300
2023/05/08 1,074 1,095 1,069 1,090 2,600
2023/05/02 1,060 1,085 1,060 1,085 600
2023/05/01 1,088 1,093 1,066 1,090 3,100
2023/04/28 1,060 1,088 1,060 1,088 1,900
2023/04/27 1,056 1,060 1,056 1,060 300
2023/04/26 1,087 1,087 1,062 1,079 1,200
2023/04/25 1,066 1,092 1,065 1,088 3,800
2023/04/24 1,019 1,098 1,019 1,065 5,400
2023/04/21 1,029 1,029 1,019 1,026 1,600
2023/04/20 1,019 1,019 1,009 1,009 600
2023/04/19 1,026 1,026 996 1,008 400
2023/04/18 1,000 1,028 1,000 1,028 1,600
2023/04/17 1,007 1,007 1,000 1,000 900
2023/04/14 970 1,001 970 1,001 2,400
2023/04/13 980 1,002 980 1,000 900
2023/04/12 1,010 1,010 1,010 1,010 1,200
2023/04/11 1,019 1,019 1,010 1,010 1,400
2023/04/10 1,011 1,011 998 1,004 3,300
2023/04/07 1,000 1,000 1,000 1,000 700
2023/04/06 989 1,005 988 988 1,900
2023/04/05 1,010 1,010 989 989 1,700
2023/04/04 1,007 1,010 1,007 1,010 500
2023/04/03 1,023 1,025 1,007 1,007 2,100
2023/03/31 1,006 1,024 1,001 1,013 3,100
2023/03/30 1,003 1,003 987 1,003 3,900
2023/03/29 1,000 1,003 981 1,003 2,700
2023/03/28 1,000 1,000 1,000 1,000 700
2023/03/27 1,000 1,004 970 1,002 6,500
2023/03/24 995 996 995 996 300
2023/03/23 1,004 1,022 1,004 1,015 900
2023/03/22 1,006 1,023 1,004 1,004 1,800
2023/03/20 1,035 1,035 968 993 3,400
2023/03/17 1,029 1,039 1,015 1,035 1,800
2023/03/16 955 1,035 955 1,031 10,400
2023/03/15 969 1,001 966 979 12,400
2023/03/14 1,007 1,007 942 954 25,000
2023/03/13 1,052 1,052 999 1,021 7,800
2023/03/10 1,064 1,072 1,055 1,056 900
2023/03/09 1,065 1,085 1,051 1,064 4,600
2023/03/08 1,106 1,106 1,050 1,065 5,500
2023/03/07 1,059 1,086 1,058 1,077 3,400
2023/03/06 1,091 1,095 1,050 1,050 5,500
2023/03/03 1,078 1,099 1,050 1,083 6,000
2023/03/02 1,126 1,127 1,061 1,078 10,700
2023/03/01 1,187 1,187 1,115 1,127 6,200
2023/02/28 1,133 1,202 1,133 1,157 8,900
2023/02/27 1,140 1,143 1,110 1,123 13,100
2023/02/24 1,214 1,214 1,126 1,171 26,400
2023/02/22 1,230 1,230 1,195 1,223 8,400
2023/02/21 1,278 1,278 1,212 1,262 9,400
2023/02/20 1,283 1,283 1,259 1,278 10,500
2023/02/17 1,313 1,315 1,259 1,266 6,000
2023/02/16 1,364 1,364 1,299 1,308 6,700
2023/02/15 1,418 1,418 1,279 1,364 12,800
2023/02/14 1,411 1,440 1,410 1,421 9,100
2023/02/13 1,464 1,464 1,419 1,450 5,400
2023/02/10 1,416 1,520 1,372 1,494 26,500
2023/02/09 1,352 1,512 1,315 1,438 41,300
2023/02/08 1,421 1,421 1,360 1,360 8,000
2023/02/07 1,440 1,457 1,405 1,421 8,900
2023/02/06 1,499 1,500 1,402 1,459 13,900
2023/02/03 1,526 1,796 1,451 1,478 102,200
2023/02/02 1,352 1,496 1,322 1,496 138,600
2023/02/01 1,251 1,380 1,222 1,352 26,200
2023/01/31 1,306 1,306 1,185 1,222 14,400
2023/01/30 1,278 1,339 1,260 1,306 3,100
2023/01/27 1,300 1,355 1,268 1,307 17,700
2023/01/26 1,243 1,331 1,199 1,301 31,400
2023/01/25 1,306 1,330 1,250 1,273 5,600
2023/01/24 1,223 1,301 1,200 1,300 26,900
2023/01/23 1,188 1,200 1,177 1,200 3,700
2023/01/20 1,198 1,200 1,163 1,163 3,000
2023/01/19 1,178 1,178 1,178 1,178 700
2023/01/18 1,152 1,190 1,092 1,178 5,100
2023/01/17 1,131 1,151 1,131 1,150 1,300
2023/01/16 1,064 1,160 1,064 1,137 1,800
2023/01/13 1,097 1,100 1,071 1,071 300
2023/01/12 1,097 1,097 1,097 1,097 100
2023/01/11 1,097 1,097 1,097 1,097 400
2023/01/10 1,119 1,119 1,067 1,067 700
2023/01/06 1,080 1,185 1,080 1,122 6,200
2023/01/05 1,020 1,051 1,020 1,050 700

このページの先頭へ