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

大成建設(1801)の株価時系列情報

大成建設(1801)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
2007/12/28 309 309 302 302 2,231,000
2007/12/27 311 311 305 307 6,400,000
2007/12/26 304 310 303 307 7,475,000
2007/12/25 298 305 296 300 8,862,000
2007/12/21 292 297 288 293 14,172,000
2007/12/20 305 306 296 297 10,343,000
2007/12/19 305 311 304 304 7,657,000
2007/12/18 303 312 303 310 6,371,000
2007/12/17 309 314 303 306 5,746,000
2007/12/14 324 331 313 319 8,883,000
2007/12/13 327 332 322 323 8,735,000
2007/12/12 330 337 327 334 7,542,000
2007/12/11 336 337 331 336 4,497,000
2007/12/10 336 337 328 335 6,673,000
2007/12/07 329 339 326 335 9,826,000
2007/12/06 321 327 317 325 8,340,000
2007/12/05 322 323 309 316 10,680,000
2007/12/04 332 332 324 324 6,661,000
2007/12/03 330 331 321 327 7,123,000
2007/11/30 336 336 326 328 16,879,000
2007/11/29 311 321 307 320 8,893,000
2007/11/28 302 306 295 301 9,495,000
2007/11/27 298 304 282 301 19,896,000
2007/11/26 286 295 283 292 7,551,000
2007/11/22 278 286 275 281 9,956,000
2007/11/21 281 289 281 283 7,884,000
2007/11/20 280 285 274 284 12,537,000
2007/11/19 289 291 283 285 5,842,000
2007/11/16 288 290 281 284 9,151,000
2007/11/15 292 297 288 290 10,480,000
2007/11/14 294 298 286 291 13,586,000
2007/11/13 287 301 282 289 17,730,000
2007/11/12 296 299 284 287 13,442,000
2007/11/09 308 310 300 300 7,107,000
2007/11/08 310 316 307 313 10,609,000
2007/11/07 325 327 315 315 7,535,000
2007/11/06 322 329 320 322 10,016,000
2007/11/05 341 341 327 327 6,300,000
2007/11/02 335 344 333 340 9,561,000
2007/11/01 349 349 342 345 5,656,000
2007/10/31 348 349 338 345 13,648,000
2007/10/30 325 353 322 352 20,968,000
2007/10/29 320 327 316 325 8,723,000
2007/10/26 312 320 312 319 7,898,000
2007/10/25 317 321 310 312 7,547,000
2007/10/24 321 322 315 316 9,096,000
2007/10/23 319 325 317 320 6,422,000
2007/10/22 311 319 310 315 10,107,000
2007/10/19 330 330 320 321 9,852,000
2007/10/18 321 330 321 329 12,361,000
2007/10/17 329 332 318 320 14,236,000
2007/10/16 329 332 324 324 6,696,000
2007/10/15 333 335 330 332 4,211,000
2007/10/12 333 333 327 329 7,635,000
2007/10/11 333 336 329 334 8,233,000
2007/10/10 341 343 334 336 4,736,000
2007/10/09 337 342 335 340 5,806,000
2007/10/05 337 338 332 335 5,110,000
2007/10/04 341 342 336 337 5,102,000
2007/10/03 333 344 330 344 12,128,000
2007/10/02 332 333 327 329 6,988,000
2007/10/01 334 337 324 327 8,934,000
2007/09/28 340 343 332 333 14,386,000
2007/09/27 325 332 318 330 20,375,000
2007/09/26 320 325 318 323 6,721,000
2007/09/25 313 315 306 313 17,218,000
2007/09/21 329 329 319 319 13,143,000
2007/09/20 336 337 325 327 12,063,000
2007/09/19 326 332 326 332 11,947,000
2007/09/18 332 333 320 320 9,525,000
2007/09/14 333 336 328 332 13,018,000
2007/09/13 338 340 333 333 6,908,000
2007/09/12 343 343 334 336 13,450,000
2007/09/11 344 345 336 344 9,937,000
2007/09/10 350 350 340 343 7,189,000
2007/09/07 357 360 354 355 5,831,000
2007/09/06 360 360 351 356 8,816,000
2007/09/05 374 374 362 364 5,960,000
2007/09/04 373 376 368 371 5,098,000
2007/09/03 371 375 370 372 6,035,000
2007/08/31 362 370 362 370 7,146,000
2007/08/30 368 368 356 359 5,687,000
2007/08/29 357 361 353 361 7,538,000
2007/08/28 370 370 365 367 7,931,000
2007/08/27 381 386 372 373 8,247,000
2007/08/24 382 385 376 379 6,649,000
2007/08/23 377 386 375 386 7,522,000
2007/08/22 381 381 368 373 3,811,000
2007/08/21 373 382 372 377 5,363,000
2007/08/20 367 376 366 373 10,992,000
2007/08/17 373 376 357 357 9,108,000
2007/08/16 381 382 366 380 12,842,000
2007/08/15 400 402 390 391 7,126,000
2007/08/14 403 409 403 407 5,819,000
2007/08/13 402 409 398 402 10,574,000
2007/08/10 410 414 401 411 13,122,000
2007/08/09 404 420 402 420 16,137,000
2007/08/08 403 413 399 413 19,127,000
2007/08/07 404 408 402 405 9,515,000
2007/08/06 401 405 401 403 5,509,000
2007/08/03 407 410 402 408 6,054,000
2007/08/02 403 409 402 408 7,645,000
2007/08/01 416 418 401 401 11,032,000
2007/07/31 424 425 414 422 9,018,000
2007/07/30 418 425 414 424 6,109,000
2007/07/27 423 424 418 423 7,684,000
2007/07/26 431 437 428 429 6,869,000
2007/07/25 430 433 425 431 7,740,000
2007/07/24 428 437 428 435 7,158,000
2007/07/23 423 430 419 428 6,083,000
2007/07/20 428 431 424 426 3,413,000
2007/07/19 427 430 425 427 3,351,000
2007/07/18 433 434 423 425 7,081,000
2007/07/17 437 440 432 434 5,445,000
2007/07/13 435 440 433 435 9,629,000
2007/07/12 427 431 424 428 5,217,000
2007/07/11 427 430 425 427 4,234,000
2007/07/10 430 434 429 432 4,446,000
2007/07/09 424 436 421 434 8,390,000
2007/07/06 421 423 417 421 5,160,000
2007/07/05 422 427 420 426 6,182,000
2007/07/04 418 420 415 417 3,468,000
2007/07/03 420 423 415 417 5,269,000
2007/07/02 417 418 414 416 3,602,000
2007/06/29 415 419 414 417 7,068,000
2007/06/28 415 415 411 413 3,411,000
2007/06/27 416 416 408 410 6,104,000
2007/06/26 422 424 411 417 8,314,000
2007/06/25 424 425 420 421 5,948,000
2007/06/22 430 430 418 423 7,262,000
2007/06/21 431 438 428 431 7,619,000
2007/06/20 426 434 424 428 6,410,000
2007/06/19 427 428 425 425 3,126,000
2007/06/18 424 432 421 430 6,907,000
2007/06/15 419 424 417 423 5,061,000
2007/06/14 413 418 412 416 4,058,000
2007/06/13 413 414 406 411 7,250,000
2007/06/12 423 427 417 418 5,666,000
2007/06/11 430 430 417 420 4,829,000
2007/06/08 421 425 417 422 11,536,000
2007/06/07 424 427 420 425 9,734,000
2007/06/06 429 431 425 429 7,411,000
2007/06/05 435 435 430 433 6,667,000
2007/06/04 422 439 419 435 17,922,000
2007/06/01 416 424 415 417 18,712,000
2007/05/31 397 401 396 401 6,718,000
2007/05/30 397 398 391 394 6,415,000
2007/05/29 392 399 392 399 4,982,000
2007/05/28 396 398 391 396 5,651,000
2007/05/25 396 398 391 394 8,251,000
2007/05/24 404 404 397 401 6,847,000
2007/05/23 402 407 400 404 7,752,000
2007/05/22 396 405 393 405 7,073,000
2007/05/21 401 402 391 396 9,029,000
2007/05/18 404 406 393 396 11,820,000
2007/05/17 395 411 395 405 19,004,000
2007/05/16 408 412 396 399 17,423,000
2007/05/15 424 424 401 413 20,664,000
2007/05/14 422 430 421 423 8,467,000
2007/05/11 429 429 418 420 8,668,000
2007/05/10 430 443 430 432 11,624,000
2007/05/09 428 432 426 428 5,583,000
2007/05/08 433 434 428 430 3,885,000
2007/05/07 434 438 432 434 10,710,000
2007/05/02 421 426 418 425 5,363,000
2007/05/01 417 427 415 421 9,172,000
2007/04/27 424 427 413 415 8,507,000
2007/04/26 421 428 420 424 5,914,000
2007/04/25 423 423 413 416 6,727,000
2007/04/24 418 425 416 422 7,152,000
2007/04/23 430 434 418 420 10,570,000
2007/04/20 434 439 429 432 9,114,000
2007/04/19 435 435 419 430 12,677,000
2007/04/18 441 446 435 440 11,772,000
2007/04/17 454 454 442 445 9,483,000
2007/04/16 455 463 452 456 13,138,000
2007/04/13 453 463 452 453 19,824,000
2007/04/12 454 455 446 449 5,534,000
2007/04/11 452 457 451 454 6,528,000
2007/04/10 455 456 448 450 13,022,000
2007/04/09 450 461 449 459 14,394,000
2007/04/06 448 454 446 450 11,223,000
2007/04/05 452 452 444 448 9,450,000
2007/04/04 447 459 446 455 16,024,000
2007/04/03 428 440 428 440 14,930,000
2007/04/02 439 439 423 423 6,710,000
2007/03/30 436 438 430 437 7,484,000
2007/03/29 433 438 425 435 6,101,000
2007/03/28 440 446 435 437 6,456,000
2007/03/27 438 442 436 439 4,948,000
2007/03/26 445 448 441 442 7,048,000
2007/03/23 442 446 439 442 8,400,000
2007/03/22 433 443 432 437 12,027,000
2007/03/20 426 427 420 423 6,596,000
2007/03/19 414 427 413 425 8,128,000
2007/03/16 416 422 410 415 8,248,000
2007/03/15 417 420 411 414 9,175,000
2007/03/14 419 421 413 416 10,295,000
2007/03/13 432 438 427 427 8,003,000
2007/03/12 434 437 428 431 8,134,000
2007/03/09 433 433 424 429 10,568,000
2007/03/08 420 431 418 430 8,566,000
2007/03/07 429 435 422 424 11,445,000
2007/03/06 420 429 420 424 11,281,000
2007/03/05 436 440 417 419 11,294,000
2007/03/02 443 446 436 444 9,665,000
2007/03/01 453 453 441 447 10,304,000
2007/02/28 444 454 443 450 14,484,000
2007/02/27 476 477 466 469 10,017,000
2007/02/26 474 481 469 480 18,426,000
2007/02/23 458 471 450 466 22,291,000
2007/02/22 449 459 447 455 14,068,000
2007/02/21 445 448 441 444 9,537,000
2007/02/20 443 445 434 442 9,549,000
2007/02/19 437 450 435 448 15,666,000
2007/02/16 434 437 425 432 18,370,000
2007/02/15 429 437 423 437 31,700,000
2007/02/14 406 421 405 419 39,930,000
2007/02/13 397 405 393 397 15,535,000
2007/02/09 393 401 386 398 14,331,000
2007/02/08 401 402 393 394 7,202,000
2007/02/07 404 409 400 401 12,748,000
2007/02/06 411 411 400 403 10,307,000
2007/02/05 411 414 406 409 11,362,000
2007/02/02 411 412 405 408 9,256,000
2007/02/01 406 416 406 409 17,730,000
2007/01/31 410 416 402 405 17,227,000
2007/01/30 403 411 398 402 12,321,000
2007/01/29 396 404 392 400 17,938,000
2007/01/26 391 395 389 392 9,152,000
2007/01/25 403 403 394 394 7,636,000
2007/01/24 397 402 395 395 12,501,000
2007/01/23 391 394 386 390 16,735,000
2007/01/22 400 401 385 391 23,092,000
2007/01/19 409 409 403 404 8,876,000
2007/01/18 409 412 404 409 11,606,000
2007/01/17 409 416 407 410 22,670,000
2007/01/16 403 409 401 407 10,565,000
2007/01/15 404 413 403 407 20,983,000
2007/01/12 384 401 383 399 25,165,000
2007/01/11 377 384 375 377 22,226,000
2007/01/10 381 382 374 376 12,007,000
2007/01/09 371 381 365 379 9,701,000
2007/01/05 378 379 367 370 14,639,000
2007/01/04 365 375 365 373 6,176,000

このページの先頭へ