松井建設(1810)の株価時系列情報
松井建設(1810)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 |
---|---|---|---|---|---|
2024/04/19 | 851 | 852 | 834 | 840 | 44,200 |
2024/04/18 | 857 | 867 | 855 | 855 | 19,200 |
2024/04/17 | 869 | 874 | 846 | 857 | 27,700 |
2024/04/16 | 902 | 902 | 868 | 869 | 29,400 |
2024/04/15 | 911 | 911 | 891 | 902 | 31,100 |
2024/04/12 | 917 | 925 | 917 | 921 | 28,600 |
2024/04/11 | 899 | 910 | 898 | 905 | 21,300 |
2024/04/10 | 897 | 906 | 893 | 903 | 13,200 |
2024/04/09 | 894 | 898 | 891 | 898 | 13,700 |
2024/04/08 | 893 | 905 | 891 | 894 | 17,600 |
2024/04/05 | 885 | 890 | 874 | 884 | 16,200 |
2024/04/04 | 890 | 902 | 883 | 890 | 39,100 |
2024/04/03 | 890 | 896 | 887 | 890 | 20,600 |
2024/04/02 | 892 | 905 | 889 | 891 | 30,600 |
2024/04/01 | 922 | 922 | 892 | 892 | 20,600 |
2024/03/29 | 901 | 917 | 901 | 915 | 17,600 |
2024/03/28 | 928 | 928 | 897 | 900 | 24,700 |
2024/03/27 | 922 | 943 | 919 | 936 | 39,500 |
2024/03/26 | 923 | 923 | 912 | 919 | 22,000 |
2024/03/25 | 946 | 946 | 921 | 921 | 29,700 |
2024/03/22 | 960 | 960 | 937 | 944 | 44,400 |
2024/03/21 | 970 | 974 | 960 | 964 | 29,700 |
2024/03/19 | 952 | 972 | 952 | 964 | 41,600 |
2024/03/18 | 974 | 974 | 947 | 950 | 70,000 |
2024/03/15 | 940 | 960 | 940 | 944 | 94,000 |
2024/03/14 | 935 | 970 | 935 | 970 | 94,600 |
2024/03/13 | 909 | 931 | 909 | 928 | 83,100 |
2024/03/12 | 890 | 910 | 884 | 903 | 83,200 |
2024/03/11 | 883 | 893 | 870 | 881 | 54,900 |
2024/03/08 | 861 | 891 | 860 | 891 | 56,600 |
2024/03/07 | 872 | 887 | 863 | 867 | 29,800 |
2024/03/06 | 861 | 874 | 861 | 871 | 32,700 |
2024/03/05 | 850 | 865 | 849 | 858 | 20,400 |
2024/03/04 | 855 | 864 | 848 | 850 | 33,100 |
2024/03/01 | 857 | 862 | 852 | 856 | 26,700 |
2024/02/29 | 852 | 863 | 848 | 850 | 25,200 |
2024/02/28 | 847 | 857 | 847 | 852 | 21,900 |
2024/02/27 | 845 | 852 | 845 | 847 | 30,000 |
2024/02/26 | 864 | 864 | 845 | 845 | 32,100 |
2024/02/22 | 855 | 864 | 850 | 859 | 21,100 |
2024/02/21 | 872 | 879 | 848 | 852 | 33,800 |
2024/02/20 | 861 | 886 | 861 | 875 | 33,700 |
2024/02/19 | 867 | 873 | 853 | 858 | 20,400 |
2024/02/16 | 858 | 896 | 858 | 870 | 125,100 |
2024/02/15 | 850 | 863 | 848 | 851 | 67,500 |
2024/02/14 | 846 | 860 | 839 | 854 | 83,200 |
2024/02/13 | 823 | 846 | 783 | 846 | 226,700 |
2024/02/09 | 826 | 832 | 824 | 824 | 30,700 |
2024/02/08 | 845 | 845 | 826 | 830 | 31,200 |
2024/02/07 | 841 | 854 | 840 | 850 | 21,800 |
2024/02/06 | 846 | 849 | 841 | 841 | 23,300 |
2024/02/05 | 838 | 848 | 835 | 846 | 21,400 |
2024/02/02 | 838 | 841 | 821 | 836 | 22,900 |
2024/02/01 | 844 | 844 | 833 | 833 | 19,600 |
2024/01/31 | 830 | 845 | 829 | 845 | 38,500 |
2024/01/30 | 833 | 836 | 828 | 831 | 25,200 |
2024/01/29 | 814 | 839 | 814 | 839 | 29,800 |
2024/01/26 | 818 | 818 | 804 | 806 | 80,800 |
2024/01/25 | 807 | 818 | 807 | 816 | 62,400 |
2024/01/24 | 810 | 810 | 803 | 806 | 29,700 |
2024/01/23 | 815 | 820 | 808 | 812 | 37,200 |
2024/01/22 | 815 | 828 | 812 | 813 | 37,000 |
2024/01/19 | 813 | 817 | 808 | 810 | 55,900 |
2024/01/18 | 820 | 823 | 811 | 811 | 36,800 |
2024/01/17 | 823 | 839 | 817 | 817 | 27,000 |
2024/01/16 | 846 | 846 | 825 | 825 | 32,100 |
2024/01/15 | 857 | 857 | 846 | 846 | 36,900 |
2024/01/12 | 871 | 876 | 851 | 852 | 56,800 |
2024/01/11 | 879 | 884 | 872 | 872 | 37,100 |
2024/01/10 | 871 | 875 | 863 | 869 | 25,900 |
2024/01/09 | 866 | 873 | 860 | 866 | 30,700 |
2024/01/05 | 864 | 867 | 856 | 863 | 16,900 |
2024/01/04 | 853 | 870 | 841 | 864 | 46,300 |
2023/12/29 | 842 | 842 | 830 | 838 | 14,100 |
2023/12/28 | 826 | 845 | 823 | 842 | 21,200 |
2023/12/27 | 822 | 828 | 820 | 828 | 20,300 |
2023/12/26 | 823 | 826 | 814 | 821 | 31,900 |
2023/12/25 | 817 | 817 | 802 | 817 | 58,300 |
2023/12/22 | 794 | 807 | 794 | 802 | 13,500 |
2023/12/21 | 800 | 806 | 794 | 794 | 17,900 |
2023/12/20 | 802 | 812 | 802 | 807 | 20,900 |
2023/12/19 | 797 | 805 | 795 | 805 | 21,000 |
2023/12/18 | 808 | 808 | 794 | 804 | 15,800 |
2023/12/15 | 824 | 824 | 808 | 813 | 45,900 |
2023/12/14 | 810 | 822 | 808 | 822 | 27,500 |
2023/12/13 | 825 | 829 | 795 | 810 | 45,600 |
2023/12/12 | 824 | 824 | 814 | 817 | 34,900 |
2023/12/11 | 796 | 823 | 796 | 823 | 28,300 |
2023/12/08 | 801 | 813 | 796 | 797 | 36,100 |
2023/12/07 | 810 | 817 | 808 | 808 | 22,100 |
2023/12/06 | 803 | 829 | 803 | 822 | 32,100 |
2023/12/05 | 805 | 814 | 800 | 804 | 55,300 |
2023/12/04 | 785 | 810 | 780 | 805 | 78,800 |
2023/12/01 | 775 | 785 | 775 | 780 | 21,200 |
2023/11/30 | 767 | 775 | 765 | 775 | 13,000 |
2023/11/29 | 769 | 773 | 760 | 767 | 30,300 |
2023/11/28 | 771 | 777 | 766 | 773 | 16,400 |
2023/11/27 | 783 | 783 | 768 | 771 | 29,700 |
2023/11/24 | 785 | 785 | 776 | 778 | 21,900 |
2023/11/22 | 770 | 787 | 770 | 781 | 13,200 |
2023/11/21 | 770 | 784 | 768 | 775 | 39,100 |
2023/11/20 | 777 | 780 | 768 | 768 | 21,200 |
2023/11/17 | 763 | 778 | 763 | 778 | 13,700 |
2023/11/16 | 768 | 771 | 761 | 765 | 25,200 |
2023/11/15 | 764 | 773 | 762 | 768 | 65,700 |
2023/11/14 | 765 | 768 | 755 | 760 | 38,000 |
2023/11/13 | 764 | 773 | 750 | 762 | 67,100 |
2023/11/10 | 756 | 762 | 750 | 761 | 18,100 |
2023/11/09 | 751 | 762 | 749 | 758 | 18,600 |
2023/11/08 | 762 | 762 | 747 | 751 | 41,700 |
2023/11/07 | 774 | 779 | 766 | 766 | 19,200 |
2023/11/06 | 778 | 778 | 771 | 773 | 29,800 |
2023/11/02 | 789 | 789 | 766 | 772 | 17,500 |
2023/11/01 | 785 | 792 | 779 | 789 | 46,900 |
2023/10/31 | 760 | 780 | 757 | 780 | 31,700 |
2023/10/30 | 768 | 776 | 761 | 762 | 31,100 |
2023/10/27 | 755 | 773 | 755 | 773 | 37,700 |
2023/10/26 | 749 | 757 | 746 | 749 | 36,800 |
2023/10/25 | 753 | 762 | 751 | 753 | 19,500 |
2023/10/24 | 757 | 757 | 730 | 752 | 36,100 |
2023/10/23 | 757 | 761 | 751 | 751 | 26,100 |
2023/10/20 | 759 | 763 | 751 | 758 | 21,800 |
2023/10/19 | 752 | 763 | 749 | 757 | 21,100 |
2023/10/18 | 762 | 767 | 752 | 758 | 17,400 |
2023/10/17 | 752 | 763 | 752 | 762 | 15,200 |
2023/10/16 | 756 | 766 | 746 | 751 | 35,400 |
2023/10/13 | 762 | 762 | 752 | 755 | 34,900 |
2023/10/12 | 758 | 767 | 756 | 763 | 24,000 |
2023/10/11 | 769 | 769 | 758 | 758 | 21,200 |
2023/10/10 | 768 | 773 | 763 | 771 | 12,300 |
2023/10/06 | 745 | 765 | 743 | 756 | 43,900 |
2023/10/05 | 730 | 749 | 730 | 745 | 23,100 |
2023/10/04 | 736 | 745 | 727 | 728 | 33,800 |
2023/10/03 | 760 | 762 | 746 | 749 | 38,300 |
2023/10/02 | 768 | 779 | 760 | 760 | 23,900 |
2023/09/29 | 775 | 777 | 761 | 763 | 16,900 |
2023/09/28 | 780 | 793 | 769 | 774 | 56,000 |
2023/09/27 | 783 | 794 | 774 | 794 | 34,900 |
2023/09/26 | 779 | 792 | 766 | 792 | 72,000 |
2023/09/25 | 778 | 779 | 771 | 775 | 13,600 |
2023/09/22 | 767 | 787 | 758 | 774 | 36,000 |
2023/09/21 | 783 | 788 | 770 | 770 | 19,200 |
2023/09/20 | 796 | 797 | 780 | 784 | 38,200 |
2023/09/19 | 793 | 795 | 787 | 795 | 24,200 |
2023/09/15 | 788 | 794 | 786 | 794 | 48,400 |
2023/09/14 | 777 | 786 | 769 | 784 | 25,000 |
2023/09/13 | 770 | 775 | 764 | 772 | 18,400 |
2023/09/12 | 765 | 773 | 765 | 772 | 5,900 |
2023/09/11 | 770 | 778 | 762 | 765 | 33,100 |
2023/09/08 | 772 | 776 | 766 | 766 | 27,600 |
2023/09/07 | 786 | 788 | 775 | 776 | 27,000 |
2023/09/06 | 785 | 789 | 778 | 789 | 23,000 |
2023/09/05 | 783 | 788 | 771 | 784 | 30,200 |
2023/09/04 | 757 | 779 | 756 | 779 | 50,200 |
2023/09/01 | 743 | 755 | 742 | 755 | 22,000 |
2023/08/31 | 748 | 749 | 742 | 743 | 21,200 |
2023/08/30 | 750 | 758 | 749 | 751 | 15,300 |
2023/08/29 | 756 | 758 | 752 | 757 | 6,000 |
2023/08/28 | 754 | 757 | 751 | 756 | 13,100 |
2023/08/25 | 740 | 747 | 739 | 740 | 13,900 |
2023/08/24 | 754 | 754 | 746 | 747 | 12,600 |
2023/08/23 | 744 | 752 | 741 | 752 | 11,100 |
2023/08/22 | 740 | 747 | 737 | 747 | 10,600 |
2023/08/21 | 736 | 743 | 736 | 739 | 14,300 |
2023/08/18 | 737 | 743 | 732 | 737 | 22,600 |
2023/08/17 | 740 | 741 | 730 | 737 | 20,500 |
2023/08/16 | 745 | 749 | 740 | 740 | 10,400 |
2023/08/15 | 747 | 747 | 736 | 747 | 30,200 |
2023/08/14 | 748 | 756 | 740 | 745 | 26,300 |
2023/08/10 | 741 | 744 | 732 | 744 | 20,600 |
2023/08/09 | 744 | 754 | 726 | 744 | 92,900 |
2023/08/08 | 729 | 741 | 729 | 741 | 17,500 |
2023/08/07 | 716 | 731 | 714 | 728 | 23,000 |
2023/08/04 | 712 | 728 | 712 | 721 | 19,100 |
2023/08/03 | 726 | 732 | 718 | 720 | 30,700 |
2023/08/02 | 738 | 745 | 735 | 735 | 21,400 |
2023/08/01 | 751 | 751 | 743 | 744 | 11,400 |
2023/07/31 | 750 | 763 | 750 | 755 | 29,800 |
2023/07/28 | 744 | 749 | 736 | 740 | 48,800 |
2023/07/27 | 761 | 761 | 751 | 757 | 23,300 |
2023/07/26 | 769 | 769 | 762 | 763 | 19,200 |
2023/07/25 | 770 | 774 | 765 | 769 | 26,100 |
2023/07/24 | 760 | 764 | 757 | 764 | 16,400 |
2023/07/21 | 755 | 758 | 750 | 754 | 26,500 |
2023/07/20 | 758 | 760 | 753 | 757 | 15,400 |
2023/07/19 | 746 | 753 | 746 | 753 | 18,300 |
2023/07/18 | 749 | 750 | 734 | 738 | 60,600 |
2023/07/14 | 733 | 742 | 727 | 742 | 41,500 |
2023/07/13 | 735 | 738 | 726 | 732 | 49,300 |
2023/07/12 | 715 | 727 | 715 | 727 | 47,400 |
2023/07/11 | 710 | 715 | 706 | 707 | 22,800 |
2023/07/10 | 708 | 717 | 707 | 711 | 37,000 |
2023/07/07 | 706 | 714 | 701 | 707 | 27,200 |
2023/07/06 | 720 | 720 | 711 | 711 | 16,200 |
2023/07/05 | 730 | 730 | 716 | 718 | 59,300 |
2023/07/04 | 711 | 728 | 709 | 723 | 51,900 |
2023/07/03 | 703 | 710 | 700 | 707 | 12,800 |
2023/06/30 | 691 | 697 | 691 | 693 | 24,000 |
2023/06/29 | 698 | 701 | 687 | 690 | 19,900 |
2023/06/28 | 680 | 693 | 680 | 693 | 37,200 |