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

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
2021/12/30 771 780 769 773 6,800
2021/12/29 762 778 761 778 23,000
2021/12/28 756 764 747 764 23,100
2021/12/27 748 751 738 747 21,100
2021/12/24 757 758 748 750 16,400
2021/12/23 766 766 748 756 8,800
2021/12/22 762 762 751 754 12,600
2021/12/21 750 756 741 755 28,300
2021/12/20 753 754 733 740 50,900
2021/12/17 763 771 752 757 20,900
2021/12/16 771 776 760 772 20,900
2021/12/15 765 768 756 762 36,400
2021/12/14 758 772 753 768 21,200
2021/12/13 769 769 750 756 24,100
2021/12/10 778 778 760 765 29,300
2021/12/09 774 777 763 774 16,800
2021/12/08 772 777 768 777 16,900
2021/12/07 752 773 752 773 30,500
2021/12/06 744 758 739 743 24,400
2021/12/03 759 759 734 741 32,200
2021/12/02 731 758 722 746 58,000
2021/12/01 702 727 702 716 27,700
2021/11/30 712 738 703 703 40,700
2021/11/29 721 729 713 713 35,800
2021/11/26 737 737 723 723 21,900
2021/11/25 743 743 734 739 3,900
2021/11/24 742 744 733 733 7,500
2021/11/22 734 744 731 744 4,300
2021/11/19 740 742 728 740 26,500
2021/11/18 737 737 729 737 11,200
2021/11/17 745 745 734 735 5,000
2021/11/16 760 760 742 747 19,500
2021/11/15 777 777 753 760 21,400
2021/11/12 763 770 748 770 45,400
2021/11/11 738 750 722 722 34,700
2021/11/10 723 738 723 737 11,400
2021/11/09 729 738 726 727 16,200
2021/11/08 743 743 728 728 9,800
2021/11/05 753 753 736 742 5,600
2021/11/04 753 757 748 757 9,600
2021/11/02 765 769 747 750 13,800
2021/11/01 758 773 753 773 13,400
2021/10/29 741 749 739 740 8,000
2021/10/28 747 753 741 741 17,500
2021/10/27 763 763 747 747 6,700
2021/10/26 755 760 751 760 8,600
2021/10/25 746 749 740 740 7,700
2021/10/22 733 746 732 744 7,900
2021/10/21 749 749 737 738 11,000
2021/10/20 767 767 750 754 13,400
2021/10/19 767 767 761 763 5,500
2021/10/18 759 763 751 762 13,000
2021/10/15 749 751 736 751 23,600
2021/10/14 734 745 725 740 14,900
2021/10/13 734 737 724 732 16,800
2021/10/12 742 742 734 736 9,100
2021/10/11 736 749 734 749 6,200
2021/10/08 737 747 732 735 14,400
2021/10/07 736 741 729 735 17,100
2021/10/06 745 749 734 736 18,600
2021/10/05 736 753 734 734 17,300
2021/10/04 743 754 737 748 28,300
2021/10/01 778 778 745 747 21,600
2021/09/30 788 789 772 772 12,900
2021/09/29 801 801 783 788 28,000
2021/09/28 814 825 802 824 28,700
2021/09/27 829 829 810 814 19,600
2021/09/24 804 832 797 832 31,400
2021/09/22 798 798 783 790 17,600
2021/09/21 811 811 792 796 25,500
2021/09/17 824 835 812 835 42,600
2021/09/16 828 828 805 824 32,400
2021/09/15 840 840 811 828 35,800
2021/09/14 834 845 824 845 44,400
2021/09/13 824 835 820 834 36,500
2021/09/10 812 831 810 831 57,700
2021/09/09 810 813 807 813 17,000
2021/09/08 804 813 799 813 35,200
2021/09/07 799 802 784 801 28,300
2021/09/06 790 798 779 798 15,000
2021/09/03 790 790 767 789 39,200
2021/09/02 773 793 753 760 37,700
2021/09/01 758 776 756 776 9,700
2021/08/31 764 775 764 764 9,200
2021/08/30 745 776 745 776 11,200
2021/08/27 754 759 731 743 14,600
2021/08/26 751 754 743 754 7,300
2021/08/25 762 766 745 751 10,900
2021/08/24 764 769 755 762 17,200
2021/08/23 754 765 749 758 25,200
2021/08/20 750 751 737 744 20,000
2021/08/19 756 758 735 735 10,400
2021/08/18 755 770 755 766 7,500
2021/08/17 775 775 755 755 5,000
2021/08/16 807 807 774 774 38,400
2021/08/13 784 807 782 807 16,700
2021/08/12 782 782 775 780 6,800
2021/08/11 780 786 769 782 14,700
2021/08/10 784 788 758 765 14,800
2021/08/06 790 793 779 784 5,000
2021/08/05 792 797 784 788 10,800
2021/08/04 786 794 786 792 5,300
2021/08/03 800 800 794 795 4,800
2021/08/02 770 799 770 799 25,300
2021/07/30 772 772 755 755 14,000
2021/07/29 775 777 763 777 10,300
2021/07/28 782 788 775 775 4,500
2021/07/27 791 797 778 797 13,600
2021/07/26 797 797 772 779 12,000
2021/07/21 764 773 757 771 12,500
2021/07/20 746 760 743 749 10,800
2021/07/19 758 784 752 752 13,000
2021/07/16 763 778 763 773 5,900
2021/07/15 794 795 770 772 44,200
2021/07/14 775 779 771 779 22,600
2021/07/13 795 795 772 776 41,900
2021/07/12 766 798 759 798 49,900
2021/07/09 714 748 714 741 38,500
2021/07/08 750 754 729 729 18,600
2021/07/07 743 751 740 745 10,600
2021/07/06 757 758 754 758 2,300
2021/07/05 765 765 752 752 13,000
2021/07/02 747 762 746 762 20,000
2021/07/01 739 746 733 739 16,300
2021/06/30 737 737 731 736 10,800
2021/06/29 736 737 729 735 14,900
2021/06/28 738 744 735 744 12,700
2021/06/25 738 747 735 738 8,700
2021/06/24 735 738 728 738 13,900
2021/06/23 735 745 725 729 12,700
2021/06/22 722 738 722 730 32,500
2021/06/21 734 734 721 721 26,100
2021/06/18 735 736 723 728 16,900
2021/06/17 727 735 724 726 10,100
2021/06/16 727 733 726 730 10,200
2021/06/15 738 738 726 727 33,800
2021/06/14 726 741 726 741 26,000
2021/06/11 732 735 721 721 28,700
2021/06/10 727 729 725 727 10,000
2021/06/09 734 741 731 731 6,400
2021/06/08 730 743 730 734 6,200
2021/06/07 739 745 729 729 14,300
2021/06/04 755 755 738 738 4,700
2021/06/03 745 763 745 755 12,000
2021/06/02 739 749 737 745 15,100
2021/06/01 740 752 733 747 17,200
2021/05/31 754 754 734 737 13,300
2021/05/28 733 760 729 760 25,000
2021/05/27 736 747 726 726 13,000
2021/05/26 757 770 736 736 17,500
2021/05/25 793 793 759 765 31,100
2021/05/24 783 794 780 793 19,100
2021/05/21 777 785 774 778 20,900
2021/05/20 761 785 761 775 20,900
2021/05/19 760 769 748 761 12,700
2021/05/18 755 769 755 768 16,900
2021/05/17 737 765 726 757 38,700
2021/05/14 720 734 711 722 28,600
2021/05/13 711 726 711 717 12,000
2021/05/12 709 729 706 716 23,800
2021/05/11 722 729 716 718 20,800
2021/05/10 728 733 726 726 6,300
2021/05/07 727 734 724 724 6,300
2021/05/06 719 733 719 723 19,800
2021/04/30 714 726 714 719 21,400
2021/04/28 716 724 716 720 22,000
2021/04/27 715 731 709 725 21,200
2021/04/26 729 729 713 715 15,900
2021/04/23 725 735 724 725 10,400
2021/04/22 717 725 716 725 12,400
2021/04/21 715 721 711 715 31,200
2021/04/20 731 741 725 725 25,100
2021/04/19 741 742 735 736 8,200
2021/04/16 746 746 737 745 15,500
2021/04/15 745 746 733 745 33,700
2021/04/14 735 747 732 746 18,400
2021/04/13 734 754 734 744 27,800
2021/04/12 738 739 731 732 6,300
2021/04/09 733 744 732 734 16,900
2021/04/08 746 746 730 730 21,900
2021/04/07 733 748 733 747 12,500
2021/04/06 746 749 732 735 31,200
2021/04/05 739 747 734 746 28,400
2021/04/02 745 748 738 744 12,700
2021/04/01 752 772 739 740 31,400
2021/03/31 759 764 745 749 26,500
2021/03/30 772 780 752 771 44,400
2021/03/29 768 787 758 787 44,900
2021/03/26 760 762 748 761 22,300
2021/03/25 739 756 736 756 23,200
2021/03/24 750 750 727 734 20,000
2021/03/23 784 784 751 752 28,400
2021/03/22 787 787 761 784 35,000
2021/03/19 764 793 755 793 34,700
2021/03/18 766 769 753 765 29,000
2021/03/17 761 766 755 766 19,700
2021/03/16 755 761 749 761 28,500
2021/03/15 750 755 731 755 45,200
2021/03/12 732 745 726 745 45,900
2021/03/11 725 732 720 732 25,100
2021/03/10 740 740 718 721 30,900
2021/03/09 728 740 719 739 44,200
2021/03/08 723 729 718 728 22,100
2021/03/05 709 727 694 726 30,500
2021/03/04 705 715 697 715 31,200
2021/03/03 689 722 686 717 75,500
2021/03/02 710 714 698 700 29,900
2021/03/01 698 718 698 712 17,100
2021/02/26 707 709 681 693 45,500
2021/02/25 716 716 707 707 14,300
2021/02/24 719 719 703 705 15,700
2021/02/22 714 716 706 716 9,700
2021/02/19 709 714 708 714 14,500
2021/02/18 723 723 702 707 29,200
2021/02/17 729 729 723 724 8,700
2021/02/16 726 731 722 730 10,500
2021/02/15 728 728 718 725 29,600
2021/02/12 739 739 718 718 19,600
2021/02/10 738 744 733 740 10,800
2021/02/09 741 744 733 744 9,000
2021/02/08 724 744 724 744 29,500
2021/02/05 720 727 718 724 16,200
2021/02/04 716 726 716 720 11,700
2021/02/03 706 722 706 721 18,000
2021/02/02 707 707 702 704 8,900
2021/02/01 707 710 704 704 8,800
2021/01/29 720 722 705 707 13,800
2021/01/28 710 729 707 724 32,500
2021/01/27 716 716 709 710 12,900
2021/01/26 716 716 711 715 13,100
2021/01/25 716 716 709 711 7,300
2021/01/22 719 720 711 713 13,900
2021/01/21 715 724 714 721 15,300
2021/01/20 706 721 702 713 12,700
2021/01/19 726 726 698 703 22,500
2021/01/18 742 742 722 725 6,400
2021/01/15 764 764 736 742 27,700
2021/01/14 737 756 732 756 25,100
2021/01/13 720 735 720 735 12,800
2021/01/12 723 723 712 723 11,600
2021/01/08 713 720 706 720 20,300
2021/01/07 710 721 708 716 28,200
2021/01/06 706 709 693 703 17,500
2021/01/05 707 707 700 702 16,000
2021/01/04 743 743 707 707 19,300

このページの先頭へ