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
2020/12/30 760 760 743 750 1,843,400
2020/12/29 749 760 748 758 1,905,700
2020/12/28 742 747 735 740 1,644,400
2020/12/25 748 750 740 745 1,799,200
2020/12/24 737 748 737 740 1,818,100
2020/12/23 745 747 730 732 3,102,400
2020/12/22 753 756 737 738 3,651,800
2020/12/21 780 783 761 765 2,239,400
2020/12/18 781 786 776 780 3,245,600
2020/12/17 800 801 779 780 2,987,700
2020/12/16 813 814 802 803 1,958,800
2020/12/15 808 820 807 814 1,737,900
2020/12/14 818 830 816 821 2,361,200
2020/12/11 834 839 813 818 2,457,300
2020/12/10 845 845 832 832 2,199,700
2020/12/09 827 844 821 844 2,850,000
2020/12/08 812 823 812 819 2,174,500
2020/12/07 828 832 815 815 1,611,700
2020/12/04 808 830 807 819 2,167,200
2020/12/03 803 816 801 807 2,012,800
2020/12/02 816 820 807 810 3,195,200
2020/12/01 801 811 791 807 3,027,200
2020/11/30 817 817 790 793 5,936,400
2020/11/27 809 815 804 812 2,491,000
2020/11/26 814 814 801 807 1,636,300
2020/11/25 836 839 814 819 3,096,300
2020/11/24 818 829 813 821 2,299,800
2020/11/20 800 802 790 798 2,012,700
2020/11/19 789 812 788 811 2,537,000
2020/11/18 799 804 791 796 1,779,800
2020/11/17 802 807 793 803 3,200,800
2020/11/16 796 800 786 797 2,809,500
2020/11/13 803 805 782 793 2,622,900
2020/11/12 808 821 793 803 4,311,100
2020/11/11 836 849 821 823 4,591,700
2020/11/10 797 821 794 816 5,688,200
2020/11/09 764 785 760 777 3,739,000
2020/11/06 744 766 737 757 2,709,000
2020/11/05 738 746 721 744 2,598,100
2020/11/04 754 754 740 741 1,948,600
2020/11/02 730 742 729 740 2,008,900
2020/10/30 730 730 719 724 2,497,300
2020/10/29 712 730 711 727 1,476,900
2020/10/28 731 731 718 725 2,306,800
2020/10/27 755 755 741 746 1,487,100
2020/10/26 750 764 749 759 1,594,200
2020/10/23 747 753 738 748 1,869,000
2020/10/22 746 753 740 742 1,866,100
2020/10/21 747 759 745 756 1,707,900
2020/10/20 761 761 743 743 2,264,300
2020/10/19 769 775 765 766 1,497,800
2020/10/16 768 773 764 768 1,363,600
2020/10/15 780 782 774 774 1,272,300
2020/10/14 780 785 775 781 1,523,100
2020/10/13 788 793 781 790 1,403,200
2020/10/12 790 794 781 785 2,300,400
2020/10/09 793 795 784 788 1,442,700
2020/10/08 797 800 789 795 1,472,200
2020/10/07 787 795 781 791 1,831,700
2020/10/06 801 802 790 798 1,692,000
2020/10/05 782 795 777 790 1,856,400
2020/10/02 786 790 765 769 2,382,800
2020/09/30 811 812 788 789 2,501,200
2020/09/29 817 818 800 811 2,052,500
2020/09/28 811 825 807 825 2,544,800
2020/09/25 814 814 800 805 1,754,600
2020/09/24 808 811 800 804 1,675,100
2020/09/23 806 816 803 815 2,481,000
2020/09/18 809 822 807 822 3,657,600
2020/09/17 809 817 805 805 2,268,400
2020/09/16 821 822 806 809 2,067,100
2020/09/15 836 838 820 824 1,743,800
2020/09/14 825 839 823 837 1,943,200
2020/09/11 798 815 792 815 2,773,000
2020/09/10 794 803 790 802 1,696,100
2020/09/09 780 793 777 790 1,818,300
2020/09/08 803 804 788 794 1,597,100
2020/09/07 803 805 797 798 1,177,000
2020/09/04 798 808 796 806 1,479,900
2020/09/03 808 813 802 806 1,866,500
2020/09/02 809 810 794 796 1,717,700
2020/09/01 807 808 796 805 1,641,900
2020/08/31 816 826 811 816 2,628,900
2020/08/28 809 824 795 803 2,923,700
2020/08/27 803 808 798 803 1,502,000
2020/08/26 807 813 802 811 1,561,200
2020/08/25 816 819 805 814 2,460,100
2020/08/24 801 806 796 801 1,057,500
2020/08/21 794 806 791 801 1,475,800
2020/08/20 796 803 791 794 2,416,900
2020/08/19 803 810 801 809 1,624,600
2020/08/18 794 803 789 800 2,205,600
2020/08/17 795 805 794 796 1,110,000
2020/08/14 812 812 795 798 1,792,200
2020/08/13 813 817 801 811 2,829,300
2020/08/12 796 810 791 805 3,182,200
2020/08/11 778 799 775 797 2,404,200
2020/08/07 776 778 764 773 2,514,900
2020/08/06 780 788 777 782 1,881,000
2020/08/05 788 788 776 779 2,147,000
2020/08/04 745 783 745 781 3,814,100
2020/08/03 743 751 726 740 4,862,000
2020/07/31 810 814 754 756 5,094,400
2020/07/30 832 834 816 816 2,033,000
2020/07/29 823 828 817 827 1,446,400
2020/07/28 841 846 834 835 1,893,300
2020/07/27 837 843 824 843 1,577,900
2020/07/22 850 852 842 844 2,013,000
2020/07/21 843 843 831 838 2,056,100
2020/07/20 871 871 847 850 2,039,600
2020/07/17 866 868 858 866 1,858,700
2020/07/16 868 883 866 868 2,337,600
2020/07/15 846 860 844 853 2,190,500
2020/07/14 836 844 831 834 2,831,500
2020/07/13 850 858 846 851 1,721,800
2020/07/10 847 849 836 836 1,979,400
2020/07/09 847 858 838 851 2,471,000
2020/07/08 850 864 847 847 1,874,800
2020/07/07 870 872 856 861 1,610,300
2020/07/06 860 871 856 870 1,369,400
2020/07/03 870 873 854 860 1,118,800
2020/07/02 862 877 862 869 2,155,400
2020/07/01 880 883 862 864 1,622,300
2020/06/30 890 895 883 885 2,213,900
2020/06/29 872 883 868 871 1,896,200
2020/06/26 881 891 876 887 1,909,000
2020/06/25 882 883 856 858 2,014,400
2020/06/24 888 891 882 885 1,622,200
2020/06/23 894 901 881 895 1,680,700
2020/06/22 891 904 888 890 1,644,500
2020/06/19 907 907 885 895 3,282,700
2020/06/18 872 895 871 892 1,969,400
2020/06/17 891 897 875 878 3,000,000
2020/06/16 870 896 866 891 2,616,200
2020/06/15 874 882 842 845 2,821,900
2020/06/12 869 883 852 881 3,687,800
2020/06/11 901 907 888 888 3,675,200
2020/06/10 949 950 915 921 3,819,500
2020/06/09 943 965 943 963 2,772,900
2020/06/08 942 945 935 945 2,809,400
2020/06/05 924 934 915 934 2,479,000
2020/06/04 941 941 917 925 2,586,300
2020/06/03 940 945 922 928 2,866,400
2020/06/02 923 932 919 924 2,298,700
2020/06/01 906 929 905 919 2,947,900
2020/05/29 916 936 907 912 7,097,200
2020/05/28 925 936 912 923 3,554,800
2020/05/27 900 916 899 910 2,875,900
2020/05/26 861 894 857 893 3,484,300
2020/05/25 875 875 847 862 3,699,900
2020/05/22 863 865 845 853 2,617,900
2020/05/21 874 875 862 865 2,142,700
2020/05/20 867 878 865 876 1,576,800
2020/05/19 879 886 864 869 1,916,700
2020/05/18 855 859 843 855 1,421,800
2020/05/15 853 860 841 845 1,850,500
2020/05/14 858 865 841 846 2,471,500
2020/05/13 849 871 845 860 2,857,700
2020/05/12 872 876 863 864 1,704,800
2020/05/11 865 877 861 875 2,219,100
2020/05/08 863 874 860 874 2,641,000
2020/05/07 829 852 827 848 3,326,700
2020/05/01 836 838 813 818 2,559,400
2020/04/30 839 846 827 836 3,241,600
2020/04/28 827 828 816 825 2,325,900
2020/04/27 819 827 813 825 1,574,400
2020/04/24 816 817 803 809 1,857,200
2020/04/23 803 819 801 819 1,699,300
2020/04/22 783 799 780 798 1,882,900
2020/04/21 779 794 777 791 2,839,800
2020/04/20 798 811 795 800 1,936,300
2020/04/17 797 811 789 810 3,086,900
2020/04/16 798 805 784 792 3,537,400
2020/04/15 800 817 798 811 2,621,000
2020/04/14 786 805 775 800 4,516,100
2020/04/13 850 857 818 823 2,448,700
2020/04/10 864 866 843 863 2,407,400
2020/04/09 851 857 844 855 1,993,500
2020/04/08 830 855 823 846 2,430,800
2020/04/07 826 845 811 831 3,392,500
2020/04/06 780 810 773 799 3,322,300
2020/04/03 780 801 770 782 3,805,000
2020/04/02 800 818 792 794 3,067,500
2020/04/01 838 848 797 809 4,098,500
2020/03/31 867 876 842 845 4,383,500
2020/03/30 850 870 813 867 4,137,600
2020/03/27 878 883 850 878 5,027,600
2020/03/26 837 852 817 835 4,233,300
2020/03/25 816 868 815 867 4,678,900
2020/03/24 780 799 765 786 4,592,300
2020/03/23 750 769 734 750 6,138,700
2020/03/19 751 779 751 753 5,669,100
2020/03/18 744 771 734 736 6,136,900
2020/03/17 739 773 718 746 5,741,500
2020/03/16 779 793 754 758 4,118,300
2020/03/13 748 788 726 763 5,456,000
2020/03/12 824 829 797 808 4,681,200
2020/03/11 840 854 832 845 5,369,800
2020/03/10 835 859 810 855 4,567,000
2020/03/09 870 874 844 855 4,066,800
2020/03/06 924 926 889 901 4,045,700
2020/03/05 958 961 929 934 4,445,000
2020/03/04 946 963 938 954 2,828,400
2020/03/03 987 992 956 958 3,973,500
2020/03/02 963 985 958 974 4,190,700
2020/02/28 990 1,005 972 982 4,725,300
2020/02/27 1,030 1,030 1,009 1,013 2,732,700
2020/02/26 1,025 1,036 1,020 1,035 2,270,000
2020/02/25 1,026 1,051 1,022 1,041 3,311,700
2020/02/21 1,069 1,073 1,060 1,064 2,491,400
2020/02/20 1,086 1,096 1,077 1,082 2,088,900
2020/02/19 1,087 1,095 1,083 1,092 2,083,800
2020/02/18 1,080 1,087 1,075 1,083 2,436,200
2020/02/17 1,095 1,100 1,089 1,094 2,315,400
2020/02/14 1,104 1,113 1,096 1,113 2,381,400
2020/02/13 1,110 1,113 1,095 1,109 3,302,800
2020/02/12 1,164 1,164 1,117 1,121 4,335,800
2020/02/10 1,155 1,176 1,154 1,171 2,053,400
2020/02/07 1,160 1,167 1,155 1,165 2,068,000
2020/02/06 1,146 1,170 1,145 1,163 2,887,000
2020/02/05 1,128 1,137 1,123 1,135 1,818,500
2020/02/04 1,104 1,121 1,095 1,118 3,030,800
2020/02/03 1,118 1,123 1,110 1,115 3,126,500
2020/01/31 1,145 1,161 1,133 1,133 3,426,300
2020/01/30 1,143 1,155 1,134 1,142 1,858,700
2020/01/29 1,129 1,143 1,122 1,140 2,307,100
2020/01/28 1,131 1,136 1,124 1,134 2,169,400
2020/01/27 1,143 1,156 1,140 1,144 2,134,900
2020/01/24 1,168 1,171 1,159 1,166 1,529,600
2020/01/23 1,148 1,163 1,139 1,159 3,093,900
2020/01/22 1,145 1,160 1,142 1,157 1,715,600
2020/01/21 1,141 1,154 1,139 1,144 2,051,700
2020/01/20 1,133 1,146 1,131 1,141 1,306,600
2020/01/17 1,126 1,133 1,122 1,129 2,004,200
2020/01/16 1,118 1,120 1,108 1,119 2,052,600
2020/01/15 1,138 1,141 1,124 1,125 1,394,600
2020/01/14 1,131 1,139 1,128 1,134 2,370,600
2020/01/10 1,126 1,129 1,118 1,128 1,783,300
2020/01/09 1,121 1,126 1,116 1,123 1,399,400
2020/01/08 1,118 1,118 1,096 1,107 2,242,500
2020/01/07 1,120 1,132 1,117 1,131 1,788,100
2020/01/06 1,104 1,110 1,098 1,110 2,291,700

このページの先頭へ