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

三井住建道路(1776)の株価時系列情報

三井住建道路(1776)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 1,186 1,187 1,140 1,170 27,200
2024/03/28 1,215 1,219 1,152 1,185 11,700
2024/03/27 1,228 1,245 1,225 1,226 15,700
2024/03/26 1,223 1,243 1,223 1,232 7,600
2024/03/25 1,285 1,285 1,234 1,234 21,000
2024/03/22 1,244 1,261 1,228 1,261 15,700
2024/03/21 1,242 1,257 1,211 1,240 15,800
2024/03/19 1,211 1,240 1,208 1,238 10,500
2024/03/18 1,193 1,223 1,193 1,210 9,200
2024/03/15 1,200 1,200 1,190 1,190 6,800
2024/03/14 1,208 1,208 1,191 1,204 5,700
2024/03/13 1,200 1,224 1,200 1,205 8,700
2024/03/12 1,200 1,207 1,180 1,200 19,600
2024/03/11 1,225 1,242 1,206 1,212 26,500
2024/03/08 1,243 1,264 1,243 1,244 19,000
2024/03/07 1,245 1,262 1,244 1,255 17,600
2024/03/06 1,241 1,273 1,239 1,239 25,300
2024/03/05 1,237 1,300 1,215 1,241 35,200
2024/03/04 1,245 1,280 1,213 1,235 30,100
2024/03/01 1,244 1,255 1,232 1,245 8,500
2024/02/29 1,227 1,254 1,223 1,245 21,200
2024/02/28 1,205 1,239 1,205 1,228 33,300
2024/02/27 1,201 1,214 1,193 1,203 6,200
2024/02/26 1,212 1,213 1,190 1,201 9,300
2024/02/22 1,223 1,223 1,202 1,213 13,100
2024/02/21 1,212 1,223 1,196 1,223 24,600
2024/02/20 1,216 1,216 1,196 1,200 13,300
2024/02/19 1,169 1,220 1,169 1,204 39,700
2024/02/16 1,150 1,179 1,150 1,159 8,200
2024/02/15 1,173 1,173 1,145 1,148 9,000
2024/02/14 1,163 1,175 1,156 1,173 13,100
2024/02/13 1,142 1,168 1,141 1,166 9,700
2024/02/09 1,171 1,175 1,130 1,142 29,400
2024/02/08 1,188 1,208 1,162 1,176 64,500
2024/02/07 1,215 1,224 1,188 1,193 116,000
2024/02/06 1,185 1,219 1,180 1,209 77,500
2024/02/05 1,191 1,193 1,175 1,185 10,200
2024/02/02 1,196 1,197 1,174 1,191 34,500
2024/02/01 1,162 1,195 1,155 1,192 26,000
2024/01/31 1,136 1,166 1,134 1,166 22,100
2024/01/30 1,142 1,148 1,133 1,136 8,700
2024/01/29 1,147 1,149 1,130 1,142 14,600
2024/01/26 1,127 1,148 1,127 1,143 20,100
2024/01/25 1,122 1,131 1,108 1,126 23,600
2024/01/24 1,120 1,120 1,106 1,107 6,200
2024/01/23 1,120 1,123 1,109 1,123 10,100
2024/01/22 1,093 1,126 1,092 1,109 39,500
2024/01/19 1,119 1,124 1,086 1,093 24,600
2024/01/18 1,130 1,134 1,107 1,119 13,100
2024/01/17 1,111 1,130 1,111 1,128 15,600
2024/01/16 1,104 1,137 1,100 1,113 21,200
2024/01/15 1,115 1,123 1,090 1,104 30,600
2024/01/12 1,103 1,113 1,090 1,113 32,600
2024/01/11 1,100 1,100 1,079 1,084 17,900
2024/01/10 1,095 1,118 1,089 1,091 28,600
2024/01/09 1,065 1,124 1,059 1,098 85,900
2024/01/05 1,041 1,056 1,041 1,042 36,100
2024/01/04 1,082 1,098 1,036 1,039 158,500
2023/12/29 1,038 1,038 1,022 1,022 19,000
2023/12/28 1,043 1,043 1,017 1,025 16,900
2023/12/27 1,028 1,033 1,012 1,025 20,900
2023/12/26 1,031 1,050 1,020 1,028 15,500
2023/12/25 1,010 1,045 1,010 1,020 23,600
2023/12/22 1,012 1,012 1,010 1,010 11,300
2023/12/21 1,019 1,019 1,007 1,012 7,700
2023/12/20 1,019 1,020 1,012 1,020 5,400
2023/12/19 1,016 1,020 1,010 1,019 5,200
2023/12/18 1,019 1,027 1,010 1,016 5,800
2023/12/15 1,012 1,023 1,008 1,019 5,100
2023/12/14 1,018 1,023 1,003 1,009 16,500
2023/12/13 1,012 1,020 1,012 1,019 6,500
2023/12/12 1,018 1,025 1,007 1,014 17,200
2023/12/11 1,005 1,018 1,003 1,018 6,800
2023/12/08 1,001 1,006 998 1,005 10,800
2023/12/07 1,019 1,019 1,002 1,007 9,200
2023/12/06 1,005 1,019 1,002 1,019 7,500
2023/12/05 1,003 1,010 1,000 1,010 8,400
2023/12/04 1,001 1,007 997 1,003 7,300
2023/12/01 1,007 1,007 990 995 14,400
2023/11/30 1,001 1,005 1,000 1,000 5,400
2023/11/29 1,010 1,012 999 1,001 18,000
2023/11/28 1,012 1,020 1,010 1,012 2,100
2023/11/27 1,005 1,022 1,003 1,012 4,800
2023/11/24 1,000 1,010 1,000 1,005 5,800
2023/11/22 1,003 1,015 1,000 1,000 36,900
2023/11/21 1,012 1,015 1,001 1,001 4,600
2023/11/20 1,025 1,025 1,008 1,012 10,200
2023/11/17 1,006 1,024 1,006 1,019 3,100
2023/11/16 1,021 1,021 1,012 1,017 1,900
2023/11/15 1,032 1,032 1,015 1,015 3,600
2023/11/14 1,028 1,031 1,009 1,029 23,600
2023/11/13 1,031 1,032 1,025 1,025 22,800
2023/11/10 1,010 1,034 1,006 1,028 3,500
2023/11/09 1,016 1,040 1,010 1,010 28,800
2023/11/08 1,016 1,046 1,002 1,046 12,800
2023/11/07 1,019 1,019 1,001 1,001 800
2023/11/06 1,025 1,027 976 1,019 8,500
2023/11/02 1,045 1,045 1,023 1,023 2,000
2023/11/01 1,029 1,045 1,019 1,024 4,100
2023/10/31 1,049 1,049 1,028 1,029 1,600
2023/10/30 1,015 1,051 1,010 1,035 7,200
2023/10/27 995 1,015 995 1,011 800
2023/10/26 1,001 1,001 994 1,000 1,300
2023/10/25 1,005 1,013 996 1,009 1,100
2023/10/24 1,004 1,005 975 1,005 6,900
2023/10/23 1,020 1,020 1,000 1,004 2,700
2023/10/20 1,026 1,026 1,007 1,020 3,400
2023/10/19 1,027 1,027 1,007 1,025 3,400
2023/10/18 1,018 1,021 1,010 1,010 1,600
2023/10/17 1,006 1,020 1,001 1,012 2,100
2023/10/16 1,004 1,024 999 1,000 3,000
2023/10/13 1,022 1,022 1,004 1,004 6,300
2023/10/12 1,030 1,030 1,015 1,025 1,600
2023/10/11 1,017 1,031 1,017 1,021 3,300
2023/10/10 1,036 1,037 1,022 1,035 1,300
2023/10/06 1,030 1,031 1,025 1,025 1,700
2023/10/05 986 1,033 986 1,029 10,700
2023/10/04 975 997 971 984 21,200
2023/10/03 1,084 1,084 1,014 1,020 17,600
2023/10/02 1,086 1,086 1,060 1,084 8,000
2023/09/29 1,086 1,086 1,060 1,075 3,100
2023/09/28 1,061 1,086 1,061 1,086 5,700
2023/09/27 1,081 1,082 1,041 1,061 9,400
2023/09/26 1,067 1,085 1,066 1,081 3,900
2023/09/25 1,066 1,082 1,052 1,074 4,700
2023/09/22 1,048 1,058 1,024 1,054 5,700
2023/09/21 1,065 1,065 1,045 1,058 4,800
2023/09/20 1,083 1,094 1,050 1,066 18,600
2023/09/19 1,024 1,084 1,024 1,082 24,300
2023/09/15 1,015 1,026 991 1,025 13,100
2023/09/14 995 1,010 991 1,001 4,200
2023/09/13 996 1,000 988 995 6,200
2023/09/12 999 1,004 993 1,004 6,700
2023/09/11 1,011 1,011 991 997 6,300
2023/09/08 1,003 1,011 997 1,003 4,600
2023/09/07 1,010 1,014 995 1,003 10,000
2023/09/06 1,001 1,015 995 1,010 13,800
2023/09/05 1,004 1,008 995 1,008 9,900
2023/09/04 1,000 1,005 993 997 19,300
2023/09/01 996 997 977 997 10,000
2023/08/31 986 994 981 989 8,200
2023/08/30 982 995 978 980 9,100
2023/08/29 980 983 975 982 2,200
2023/08/28 982 987 965 980 9,000
2023/08/25 980 987 980 983 2,500
2023/08/24 985 988 978 986 3,200
2023/08/23 979 987 970 978 4,600
2023/08/22 968 980 968 973 5,400
2023/08/21 989 989 964 968 12,000
2023/08/18 954 978 948 978 21,100
2023/08/17 966 966 949 963 6,900
2023/08/16 950 972 950 959 2,500
2023/08/15 948 957 946 950 14,200
2023/08/14 952 961 948 950 6,400
2023/08/10 976 976 944 952 12,800
2023/08/09 973 985 956 968 21,600
2023/08/08 952 969 952 959 3,000
2023/08/07 952 963 930 949 11,600
2023/08/04 955 965 955 963 2,300
2023/08/03 972 972 954 956 11,200
2023/08/02 979 980 968 978 6,400
2023/08/01 968 984 968 978 11,700
2023/07/31 974 978 967 968 5,700
2023/07/28 979 988 965 976 5,100
2023/07/27 975 980 974 980 6,700
2023/07/26 971 975 970 973 2,800
2023/07/25 977 985 967 973 11,300
2023/07/24 969 998 965 977 14,800
2023/07/21 969 969 961 962 4,000
2023/07/20 966 969 956 969 7,000
2023/07/19 948 965 948 965 5,800
2023/07/18 948 950 945 950 2,700
2023/07/14 952 952 907 948 15,300
2023/07/13 950 959 950 953 3,100
2023/07/12 960 960 950 950 15,200
2023/07/11 960 969 956 963 18,100
2023/07/10 971 971 955 965 20,300
2023/07/07 970 970 962 970 6,600
2023/07/06 974 974 952 964 10,400
2023/07/05 970 972 967 971 5,600
2023/07/04 973 982 970 972 9,000
2023/07/03 976 984 963 971 13,200
2023/06/30 976 979 961 970 7,700
2023/06/29 987 987 970 971 9,800
2023/06/28 960 993 956 981 23,800
2023/06/27 965 965 951 960 8,800
2023/06/26 962 963 954 960 14,100
2023/06/23 952 953 940 947 5,200
2023/06/22 953 962 938 952 6,000
2023/06/21 950 968 942 956 11,000
2023/06/20 950 961 935 953 9,600
2023/06/19 921 965 920 954 23,900
2023/06/16 915 916 908 915 1,600
2023/06/15 915 919 903 908 5,700
2023/06/14 915 919 910 915 7,600
2023/06/13 908 915 905 915 4,900
2023/06/12 900 908 899 908 4,900
2023/06/09 903 903 894 900 9,500
2023/06/08 896 903 896 897 9,300
2023/06/07 905 905 895 896 13,300

このページの先頭へ