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

工藤建設(1764)の株価時系列情報

工藤建設(1764)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
2024/03/29 2,605 2,626 2,605 2,626 400
2024/03/28 2,570 2,600 2,570 2,600 700
2024/03/27 2,600 2,642 2,597 2,620 1,200
2024/03/26 2,575 2,599 2,575 2,599 500
2024/03/25 2,551 2,552 2,551 2,552 200
2024/03/22 2,540 2,550 2,540 2,550 600
2024/03/21 2,550 2,550 2,537 2,537 500
2024/03/19 2,537 2,537 2,537 2,537 100
2024/03/18 2,538 2,538 2,536 2,536 200
2024/03/15 2,537 2,539 2,536 2,538 500
2024/03/14 2,570 2,570 2,570 2,570 100
2024/03/12 2,560 2,560 2,538 2,538 200
2024/03/11 2,569 2,569 2,569 2,569 600
2024/03/08 2,569 2,569 2,569 2,569 100
2024/03/07 2,545 2,550 2,545 2,550 500
2024/03/06 2,545 2,545 2,545 2,545 100
2024/03/05 2,536 2,545 2,536 2,545 200
2024/03/04 2,535 2,535 2,535 2,535 300
2024/03/01 2,550 2,550 2,533 2,533 700
2024/02/29 2,549 2,549 2,549 2,549 100
2024/02/28 2,576 2,576 2,576 2,576 100
2024/02/27 2,576 2,576 2,576 2,576 100
2024/02/26 2,532 2,550 2,532 2,550 200
2024/02/22 2,582 2,582 2,582 2,582 100
2024/02/21 2,550 2,550 2,550 2,550 100
2024/02/20 2,550 2,550 2,550 2,550 200
2024/02/19 2,530 2,530 2,530 2,530 100
2024/02/15 2,520 2,520 2,520 2,520 100
2024/02/14 2,565 2,565 2,565 2,565 200
2024/02/13 2,565 2,565 2,565 2,565 400
2024/02/09 2,555 2,565 2,555 2,565 600
2024/02/08 2,555 2,555 2,555 2,555 100
2024/02/07 2,552 2,579 2,552 2,556 400
2024/02/05 2,580 2,589 2,580 2,580 300
2024/02/01 2,576 2,576 2,550 2,550 400
2024/01/30 2,526 2,526 2,526 2,526 100
2024/01/29 2,550 2,550 2,516 2,516 200
2024/01/25 2,571 2,571 2,571 2,571 100
2024/01/24 2,570 2,570 2,570 2,570 100
2024/01/23 2,520 2,560 2,520 2,529 400
2024/01/18 2,510 2,510 2,510 2,510 100
2024/01/17 2,510 2,510 2,510 2,510 100
2024/01/16 2,540 2,590 2,540 2,560 400
2024/01/15 2,504 2,504 2,504 2,504 100
2024/01/12 2,540 2,540 2,540 2,540 100
2024/01/11 2,590 2,590 2,590 2,590 100
2024/01/10 2,550 2,591 2,550 2,555 700
2024/01/09 2,491 2,550 2,491 2,550 1,100
2024/01/05 2,485 2,499 2,485 2,499 600
2024/01/04 2,447 2,497 2,432 2,485 1,100
2023/12/29 2,425 2,445 2,425 2,445 300
2023/12/28 2,400 2,401 2,400 2,401 1,900
2023/12/27 2,460 2,487 2,460 2,487 1,300
2023/12/25 2,480 2,480 2,480 2,480 100
2023/12/22 2,490 2,490 2,455 2,455 200
2023/12/21 2,435 2,445 2,435 2,445 200
2023/12/20 2,434 2,456 2,434 2,455 700
2023/12/19 2,446 2,460 2,446 2,460 200
2023/12/18 2,496 2,496 2,496 2,496 500
2023/12/15 2,451 2,460 2,451 2,455 1,100
2023/12/14 2,492 2,500 2,470 2,500 300
2023/12/13 2,470 2,492 2,470 2,492 400
2023/12/11 2,520 2,520 2,520 2,520 300
2023/12/08 2,500 2,500 2,500 2,500 100
2023/12/06 2,481 2,483 2,481 2,483 200
2023/12/04 2,431 2,431 2,431 2,431 100
2023/12/01 2,431 2,431 2,431 2,431 200
2023/11/30 2,428 2,428 2,428 2,428 100
2023/11/29 2,490 2,490 2,414 2,420 1,500
2023/11/28 2,513 2,513 2,490 2,491 300
2023/11/27 2,475 2,517 2,475 2,517 200
2023/11/24 2,472 2,472 2,472 2,472 200
2023/11/22 2,480 2,480 2,480 2,480 100
2023/11/21 2,461 2,497 2,461 2,497 200
2023/11/17 2,460 2,460 2,460 2,460 100
2023/11/16 2,452 2,452 2,450 2,450 400
2023/11/15 2,517 2,517 2,517 2,517 100
2023/11/14 2,416 2,506 2,416 2,506 300
2023/11/13 2,416 2,416 2,416 2,416 300
2023/11/10 2,510 2,510 2,426 2,440 1,200
2023/11/09 2,581 2,636 2,500 2,510 1,900
2023/11/08 2,520 2,540 2,520 2,540 200
2023/11/07 2,510 2,523 2,510 2,523 400
2023/11/06 2,553 2,553 2,523 2,523 300
2023/11/01 2,510 2,511 2,510 2,511 200
2023/10/31 2,611 2,611 2,522 2,540 1,900
2023/10/30 2,511 2,511 2,511 2,511 100
2023/10/27 2,550 2,550 2,501 2,550 300
2023/10/26 2,550 2,550 2,500 2,500 200
2023/10/25 2,533 2,542 2,520 2,520 300
2023/10/24 2,542 2,542 2,542 2,542 100
2023/10/18 2,540 2,542 2,540 2,542 200
2023/10/17 2,540 2,540 2,528 2,528 200
2023/10/16 2,500 2,500 2,500 2,500 500
2023/10/13 2,510 2,510 2,510 2,510 100
2023/10/12 2,588 2,588 2,538 2,538 500
2023/10/11 2,515 2,538 2,515 2,538 500
2023/10/10 2,510 2,510 2,510 2,510 1,500
2023/10/06 2,500 2,500 2,500 2,500 400
2023/10/05 2,510 2,510 2,510 2,510 100
2023/10/04 2,500 2,506 2,500 2,500 300
2023/10/03 2,461 2,461 2,451 2,455 900
2023/10/02 2,453 2,453 2,453 2,453 100
2023/09/25 2,500 2,500 2,461 2,500 1,600
2023/09/22 2,538 2,538 2,538 2,538 200
2023/09/21 2,540 2,540 2,525 2,538 500
2023/09/20 2,500 2,507 2,500 2,507 600
2023/09/19 2,549 2,549 2,534 2,534 1,000
2023/09/15 2,501 2,534 2,493 2,534 700
2023/09/14 2,415 2,527 2,400 2,501 2,900
2023/09/12 2,445 2,445 2,445 2,445 100
2023/09/11 2,449 2,449 2,414 2,414 500
2023/09/07 2,449 2,449 2,449 2,449 100
2023/09/06 2,451 2,451 2,407 2,407 300
2023/09/05 2,402 2,422 2,402 2,422 200
2023/09/04 2,402 2,402 2,402 2,402 100
2023/09/01 2,400 2,400 2,400 2,400 100
2023/08/30 2,402 2,402 2,400 2,400 700
2023/08/29 2,405 2,405 2,405 2,405 100
2023/08/28 2,400 2,404 2,400 2,404 300
2023/08/24 2,359 2,374 2,359 2,374 800
2023/08/23 2,352 2,366 2,300 2,366 1,900
2023/08/22 2,371 2,372 2,371 2,372 200
2023/08/21 2,365 2,365 2,365 2,365 100
2023/08/17 2,342 2,342 2,342 2,342 200
2023/08/14 2,383 2,383 2,343 2,343 1,000
2023/08/10 2,344 2,344 2,344 2,344 500
2023/08/09 2,348 2,348 2,330 2,330 400
2023/08/08 2,353 2,353 2,350 2,350 300
2023/08/07 2,344 2,354 2,308 2,354 1,300
2023/08/03 2,371 2,371 2,371 2,371 300
2023/08/02 2,360 2,360 2,360 2,360 100
2023/08/01 2,350 2,350 2,350 2,350 700
2023/07/31 2,340 2,340 2,340 2,340 100
2023/07/27 2,350 2,358 2,350 2,358 200
2023/07/26 2,358 2,358 2,358 2,358 200
2023/07/25 2,350 2,351 2,350 2,350 500
2023/07/24 2,355 2,355 2,350 2,350 400
2023/07/21 2,355 2,355 2,355 2,355 200
2023/07/20 2,351 2,356 2,351 2,352 400
2023/07/19 2,355 2,355 2,351 2,351 200
2023/07/18 2,355 2,355 2,355 2,355 600
2023/07/13 2,351 2,370 2,351 2,370 600
2023/07/12 2,350 2,351 2,350 2,350 1,100
2023/07/11 2,368 2,372 2,345 2,345 300
2023/07/10 2,373 2,373 2,341 2,368 900
2023/07/07 2,335 2,369 2,334 2,369 800
2023/07/06 2,355 2,355 2,333 2,340 1,400
2023/07/05 2,373 2,373 2,355 2,355 500
2023/07/04 2,378 2,378 2,355 2,355 1,900
2023/07/03 2,436 2,436 2,372 2,372 1,900
2023/06/30 2,490 2,490 2,382 2,438 1,300
2023/06/29 2,536 2,537 2,490 2,490 3,000
2023/06/28 2,650 2,720 2,620 2,666 5,400
2023/06/27 2,675 2,685 2,650 2,651 2,400
2023/06/26 2,655 2,675 2,623 2,675 2,200
2023/06/23 2,655 2,659 2,623 2,659 1,500
2023/06/22 2,644 2,650 2,640 2,650 900
2023/06/21 2,618 2,622 2,611 2,622 700
2023/06/20 2,658 2,700 2,600 2,630 6,900
2023/06/19 2,625 2,658 2,601 2,650 4,000
2023/06/16 2,624 2,626 2,624 2,625 1,300
2023/06/15 2,599 2,618 2,599 2,618 900
2023/06/14 2,610 2,615 2,600 2,600 2,700
2023/06/13 2,611 2,611 2,610 2,610 500
2023/06/12 2,594 2,599 2,580 2,582 1,100
2023/06/09 2,583 2,591 2,550 2,591 1,000
2023/06/08 2,580 2,580 2,580 2,580 400
2023/06/07 2,600 2,614 2,580 2,580 1,600
2023/06/06 2,600 2,600 2,600 2,600 300
2023/06/05 2,600 2,600 2,600 2,600 500
2023/06/02 2,618 2,618 2,581 2,581 800
2023/06/01 2,605 2,618 2,605 2,618 500
2023/05/31 2,601 2,603 2,600 2,600 1,200
2023/05/30 2,623 2,644 2,623 2,640 1,300
2023/05/26 2,600 2,617 2,600 2,617 300
2023/05/25 2,615 2,615 2,582 2,615 600
2023/05/24 2,584 2,630 2,584 2,630 1,100
2023/05/23 2,598 2,609 2,589 2,609 400
2023/05/22 2,618 2,618 2,598 2,598 700
2023/05/19 2,610 2,610 2,600 2,600 800
2023/05/17 2,589 2,620 2,589 2,610 600
2023/05/15 2,638 2,638 2,600 2,630 800
2023/05/12 2,590 2,639 2,590 2,639 1,300
2023/05/11 2,630 2,630 2,588 2,630 300
2023/05/10 2,639 2,639 2,590 2,590 1,500
2023/05/09 2,601 2,620 2,601 2,620 1,100
2023/05/08 2,640 2,640 2,600 2,601 500
2023/05/02 2,600 2,600 2,589 2,590 600
2023/05/01 2,605 2,613 2,570 2,571 500
2023/04/28 2,528 2,710 2,528 2,605 1,900
2023/04/27 2,575 2,575 2,575 2,575 100
2023/04/26 2,545 2,565 2,545 2,565 800
2023/04/25 2,512 2,513 2,512 2,512 300
2023/04/24 2,520 2,520 2,520 2,520 300
2023/04/20 2,521 2,521 2,520 2,520 400
2023/04/19 2,539 2,539 2,520 2,520 400
2023/04/17 2,549 2,549 2,548 2,548 200
2023/04/13 2,520 2,520 2,509 2,509 800
2023/04/12 2,530 2,530 2,530 2,530 100

このページの先頭へ