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

清水建設(1803)の株価時系列情報

清水建設(1803)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
2018/12/28 897 905 892 895 1,634,200
2018/12/27 880 905 874 900 2,849,500
2018/12/26 839 863 834 849 2,529,500
2018/12/25 861 861 838 843 2,886,600
2018/12/21 889 898 870 871 3,902,800
2018/12/20 916 921 886 892 3,073,600
2018/12/19 913 925 906 916 3,290,500
2018/12/18 906 912 895 901 3,457,500
2018/12/17 909 917 904 912 1,794,400
2018/12/14 927 935 902 905 4,331,500
2018/12/13 914 933 911 930 2,844,100
2018/12/12 894 908 891 906 2,801,000
2018/12/11 892 895 878 887 2,839,400
2018/12/10 897 898 886 889 2,234,600
2018/12/07 922 924 902 906 2,425,400
2018/12/06 925 928 915 922 2,121,600
2018/12/05 909 933 908 931 3,476,700
2018/12/04 949 953 908 910 5,554,700
2018/12/03 978 978 965 968 1,898,500
2018/11/30 958 974 953 970 3,088,200
2018/11/29 956 963 949 958 1,676,500
2018/11/28 956 956 939 949 2,145,600
2018/11/27 956 960 949 955 1,782,800
2018/11/26 960 971 949 953 2,800,500
2018/11/22 937 951 932 949 1,837,100
2018/11/21 913 933 913 930 2,663,300
2018/11/20 901 930 901 928 2,261,700
2018/11/19 910 924 908 910 1,976,900
2018/11/16 917 926 911 916 1,753,600
2018/11/15 900 921 896 918 2,399,400
2018/11/14 906 914 902 910 2,519,100
2018/11/13 915 917 902 906 3,724,500
2018/11/12 920 944 915 937 2,133,700
2018/11/09 923 937 921 931 2,773,400
2018/11/08 937 942 918 920 3,142,300
2018/11/07 950 950 921 925 4,025,800
2018/11/06 982 982 949 949 3,527,500
2018/11/05 934 1,000 917 991 6,612,600
2018/11/02 936 950 929 944 2,727,100
2018/11/01 916 935 911 931 2,458,200
2018/10/31 909 918 903 916 2,306,100
2018/10/30 897 914 895 910 2,677,300
2018/10/29 897 915 895 906 2,454,400
2018/10/26 910 915 886 892 4,327,800
2018/10/25 926 927 906 910 2,961,100
2018/10/24 955 962 942 956 2,565,100
2018/10/23 977 979 947 947 2,127,400
2018/10/22 983 997 976 991 1,396,200
2018/10/19 975 995 974 991 2,138,800
2018/10/18 999 1,009 986 990 1,889,100
2018/10/17 988 1,000 985 994 2,094,300
2018/10/16 966 977 964 976 2,471,100
2018/10/15 987 987 967 971 2,242,600
2018/10/12 974 998 972 995 2,491,900
2018/10/11 987 1,000 976 986 3,188,600
2018/10/10 1,014 1,019 1,005 1,017 1,628,100
2018/10/09 1,006 1,018 1,001 1,011 2,160,300
2018/10/05 1,000 1,020 1,000 1,014 1,767,900
2018/10/04 1,020 1,021 1,008 1,014 1,902,600
2018/10/03 1,018 1,027 1,006 1,010 2,208,100
2018/10/02 1,010 1,023 1,004 1,011 4,462,600
2018/10/01 1,040 1,043 1,031 1,039 1,914,900
2018/09/28 1,035 1,049 1,029 1,037 2,898,400
2018/09/27 1,036 1,038 1,017 1,020 2,148,900
2018/09/26 1,038 1,039 1,018 1,039 2,943,500
2018/09/25 1,032 1,045 1,032 1,045 4,188,900
2018/09/21 1,010 1,033 1,008 1,029 4,386,500
2018/09/20 1,005 1,006 990 999 4,038,300
2018/09/19 1,000 1,005 989 1,001 3,007,900
2018/09/18 963 991 959 989 3,237,800
2018/09/14 964 974 953 969 3,821,800
2018/09/13 935 958 934 953 2,547,500
2018/09/12 924 931 917 925 1,776,300
2018/09/11 932 940 918 924 2,328,200
2018/09/10 922 939 917 934 1,942,800
2018/09/07 937 940 926 936 3,395,400
2018/09/06 941 958 934 945 3,596,400
2018/09/05 950 953 942 948 3,199,500
2018/09/04 957 965 948 956 2,778,900
2018/09/03 971 975 952 959 2,057,000
2018/08/31 976 981 972 972 2,575,600
2018/08/30 991 992 978 981 2,849,700
2018/08/29 996 1,001 988 989 3,488,200
2018/08/28 1,004 1,015 1,001 1,004 2,006,400
2018/08/27 998 999 991 996 1,687,100
2018/08/24 987 996 981 992 1,885,900
2018/08/23 985 987 974 979 2,333,000
2018/08/22 976 989 968 985 1,749,000
2018/08/21 975 984 968 978 1,856,300
2018/08/20 979 984 971 981 1,376,000
2018/08/17 981 983 969 981 1,655,200
2018/08/16 964 982 960 981 1,934,600
2018/08/15 996 997 971 977 2,165,600
2018/08/14 978 996 972 996 2,533,500
2018/08/13 981 989 975 979 2,464,300
2018/08/10 1,015 1,016 991 995 3,800,300
2018/08/09 1,050 1,062 990 1,014 6,345,400
2018/08/08 1,078 1,087 1,057 1,062 2,268,400
2018/08/07 1,057 1,082 1,047 1,082 3,795,700
2018/08/06 1,096 1,102 1,041 1,051 3,869,600
2018/08/03 1,123 1,123 1,093 1,099 2,271,200
2018/08/02 1,134 1,142 1,120 1,123 2,191,600
2018/08/01 1,159 1,162 1,122 1,136 3,730,200
2018/07/31 1,181 1,183 1,163 1,168 2,170,100
2018/07/30 1,186 1,189 1,173 1,177 1,587,700
2018/07/27 1,190 1,198 1,187 1,191 1,511,000
2018/07/26 1,185 1,200 1,184 1,193 1,758,500
2018/07/25 1,171 1,189 1,162 1,177 2,336,000
2018/07/24 1,165 1,172 1,160 1,167 1,513,200
2018/07/23 1,154 1,170 1,144 1,162 2,215,200
2018/07/20 1,166 1,169 1,153 1,164 1,594,800
2018/07/19 1,179 1,183 1,170 1,173 1,418,800
2018/07/18 1,179 1,188 1,174 1,175 1,851,600
2018/07/17 1,167 1,179 1,166 1,172 1,671,900
2018/07/13 1,177 1,178 1,158 1,167 2,162,600
2018/07/12 1,188 1,191 1,169 1,169 1,635,300
2018/07/11 1,169 1,186 1,163 1,182 2,850,500
2018/07/10 1,170 1,186 1,169 1,175 3,540,100
2018/07/09 1,135 1,161 1,134 1,155 2,511,400
2018/07/06 1,131 1,132 1,112 1,122 2,871,600
2018/07/05 1,133 1,138 1,125 1,128 2,427,500
2018/07/04 1,095 1,139 1,095 1,132 2,989,100
2018/07/03 1,104 1,108 1,087 1,098 2,508,100
2018/07/02 1,142 1,144 1,097 1,098 2,749,400
2018/06/29 1,136 1,154 1,133 1,149 2,818,300
2018/06/28 1,140 1,150 1,129 1,134 2,529,600
2018/06/27 1,121 1,149 1,112 1,143 3,519,300
2018/06/26 1,095 1,125 1,085 1,123 2,107,500
2018/06/25 1,115 1,126 1,103 1,106 1,762,600
2018/06/22 1,106 1,118 1,100 1,104 1,640,300
2018/06/21 1,123 1,127 1,114 1,119 2,222,600
2018/06/20 1,115 1,124 1,103 1,120 3,445,200
2018/06/19 1,107 1,133 1,105 1,130 4,673,200
2018/06/18 1,111 1,117 1,098 1,108 1,442,800
2018/06/15 1,123 1,129 1,106 1,109 2,446,600
2018/06/14 1,121 1,123 1,113 1,114 1,656,500
2018/06/13 1,114 1,128 1,112 1,125 1,383,200
2018/06/12 1,132 1,133 1,113 1,120 1,963,100
2018/06/11 1,111 1,130 1,106 1,127 1,814,800
2018/06/08 1,119 1,132 1,116 1,116 2,695,400
2018/06/07 1,134 1,137 1,129 1,129 3,074,500
2018/06/06 1,109 1,127 1,109 1,126 2,333,500
2018/06/05 1,123 1,127 1,098 1,099 1,838,200
2018/06/04 1,111 1,119 1,108 1,114 1,755,300
2018/06/01 1,095 1,108 1,080 1,095 3,423,800
2018/05/31 1,071 1,074 1,055 1,065 6,259,700
2018/05/30 1,064 1,074 1,061 1,063 1,934,700
2018/05/29 1,087 1,090 1,077 1,085 1,543,200
2018/05/28 1,088 1,100 1,086 1,091 1,907,100
2018/05/25 1,083 1,095 1,080 1,085 2,118,900
2018/05/24 1,100 1,104 1,083 1,087 2,044,200
2018/05/23 1,099 1,105 1,087 1,099 2,826,500
2018/05/22 1,107 1,109 1,100 1,106 1,242,900
2018/05/21 1,107 1,116 1,100 1,109 1,368,100
2018/05/18 1,108 1,113 1,097 1,110 1,945,800
2018/05/17 1,108 1,110 1,091 1,105 2,449,900
2018/05/16 1,113 1,115 1,100 1,104 2,453,900
2018/05/15 1,125 1,136 1,117 1,126 3,544,300
2018/05/14 1,114 1,133 1,113 1,130 4,608,300
2018/05/11 1,093 1,111 1,090 1,106 5,458,900
2018/05/10 1,030 1,084 1,022 1,082 5,541,600
2018/05/09 1,050 1,052 1,032 1,035 2,059,200
2018/05/08 1,048 1,069 1,048 1,053 2,735,400
2018/05/07 1,058 1,066 1,038 1,047 3,066,800
2018/05/02 1,068 1,078 1,060 1,063 1,877,000
2018/05/01 1,080 1,082 1,062 1,065 2,606,200
2018/04/27 1,075 1,084 1,073 1,084 2,783,100
2018/04/26 1,045 1,068 1,038 1,065 4,324,400
2018/04/25 1,006 1,049 998 1,033 5,418,000
2018/04/24 1,006 1,014 995 1,013 2,214,300
2018/04/23 1,005 1,005 990 994 1,641,000
2018/04/20 1,002 1,005 991 999 1,766,300
2018/04/19 998 1,007 996 1,004 2,309,400
2018/04/18 962 991 962 989 2,294,200
2018/04/17 969 970 957 967 1,616,200
2018/04/16 972 979 968 973 1,186,100
2018/04/13 963 975 959 972 1,992,100
2018/04/12 964 964 956 958 1,800,900
2018/04/11 970 971 956 960 1,922,500
2018/04/10 953 973 951 969 1,901,300
2018/04/09 964 977 960 962 2,612,300
2018/04/06 965 973 961 965 3,469,700
2018/04/05 958 963 947 958 2,060,800
2018/04/04 944 953 934 950 1,659,200
2018/04/03 934 946 931 941 1,981,400
2018/04/02 952 955 941 941 1,506,100
2018/03/30 949 956 943 951 2,440,700
2018/03/29 940 946 925 937 2,127,300
2018/03/28 914 929 909 929 3,205,500
2018/03/27 910 939 904 939 3,552,600
2018/03/26 904 906 895 906 3,997,100
2018/03/23 924 926 909 916 5,188,000
2018/03/22 944 946 932 944 3,496,600
2018/03/20 950 951 936 951 2,660,600
2018/03/19 966 979 960 961 2,931,600
2018/03/16 960 972 956 967 3,641,100
2018/03/15 961 963 950 959 2,636,000
2018/03/14 981 984 967 967 2,142,000
2018/03/13 987 988 975 988 2,090,800
2018/03/12 998 1,004 989 993 2,348,100
2018/03/09 977 1,004 976 983 4,329,000
2018/03/08 970 975 959 962 2,013,900
2018/03/07 963 969 956 957 2,816,100
2018/03/06 968 979 964 965 2,142,000
2018/03/05 944 957 941 956 2,967,400
2018/03/02 959 964 950 953 3,064,000
2018/03/01 991 993 971 974 3,094,200
2018/02/28 1,010 1,018 998 998 2,648,100
2018/02/27 1,030 1,031 1,012 1,017 2,029,400
2018/02/26 1,021 1,026 1,012 1,019 1,538,300
2018/02/23 1,010 1,015 1,004 1,014 1,448,400
2018/02/22 1,005 1,008 996 1,004 2,897,100
2018/02/21 1,015 1,031 1,009 1,015 2,622,000
2018/02/20 1,009 1,014 1,000 1,013 2,237,000
2018/02/19 996 1,015 992 1,012 2,407,600
2018/02/16 960 989 958 985 3,570,200
2018/02/15 966 971 954 956 3,743,400
2018/02/14 969 974 952 963 4,304,900
2018/02/13 999 1,000 967 970 3,772,100
2018/02/09 974 994 973 992 4,646,300
2018/02/08 1,029 1,078 968 1,015 7,760,100
2018/02/07 1,069 1,075 1,023 1,027 4,440,700
2018/02/06 1,046 1,055 1,016 1,039 5,190,400
2018/02/05 1,102 1,110 1,096 1,099 2,760,900
2018/02/02 1,120 1,129 1,118 1,123 2,270,200
2018/02/01 1,115 1,130 1,104 1,128 2,611,700
2018/01/31 1,134 1,139 1,117 1,117 3,626,400
2018/01/30 1,158 1,160 1,140 1,142 3,650,500
2018/01/29 1,160 1,172 1,159 1,164 1,850,600
2018/01/26 1,170 1,171 1,163 1,166 2,170,900
2018/01/25 1,183 1,183 1,171 1,171 1,891,700
2018/01/24 1,177 1,193 1,175 1,186 2,101,800
2018/01/23 1,194 1,197 1,176 1,178 3,036,500
2018/01/22 1,195 1,197 1,182 1,188 1,857,900
2018/01/19 1,180 1,198 1,178 1,195 2,742,400
2018/01/18 1,184 1,185 1,173 1,175 3,322,400
2018/01/17 1,168 1,183 1,164 1,164 2,960,900
2018/01/16 1,166 1,169 1,159 1,165 2,240,500
2018/01/15 1,170 1,175 1,162 1,164 1,912,300
2018/01/12 1,183 1,184 1,167 1,171 2,148,900
2018/01/11 1,195 1,196 1,179 1,185 2,339,000
2018/01/10 1,193 1,200 1,186 1,197 2,578,700
2018/01/09 1,206 1,210 1,192 1,195 2,607,000
2018/01/05 1,192 1,194 1,181 1,190 2,669,600
2018/01/04 1,174 1,190 1,169 1,189 3,518,100

このページの先頭へ