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

鹿島(1812)の株価時系列情報

鹿島の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 1,124 1,144 1,118 1,138 8,699,000
2017/11/15 1,167 1,170 1,133 1,135 12,096,000
2017/11/14 1,210 1,231 1,184 1,197 8,796,000
2017/11/13 1,233 1,240 1,224 1,225 4,800,000
2017/11/10 1,247 1,261 1,235 1,239 8,121,000
2017/11/09 1,253 1,299 1,250 1,277 10,614,000
2017/11/08 1,265 1,279 1,231 1,241 9,574,000
2017/11/07 1,245 1,261 1,238 1,260 5,223,000
2017/11/06 1,250 1,257 1,244 1,251 5,401,000
2017/11/02 1,226 1,237 1,218 1,237 4,817,000
2017/11/01 1,178 1,219 1,175 1,216 6,300,000
2017/10/31 1,171 1,178 1,168 1,173 4,275,000
2017/10/30 1,178 1,180 1,171 1,175 5,008,000
2017/10/27 1,176 1,185 1,168 1,179 6,104,000
2017/10/26 1,169 1,179 1,166 1,176 3,426,000
2017/10/25 1,172 1,173 1,163 1,167 4,065,000
2017/10/24 1,149 1,169 1,144 1,168 4,301,000
2017/10/23 1,141 1,154 1,138 1,148 4,167,000
2017/10/20 1,138 1,148 1,136 1,142 4,209,000
2017/10/19 1,165 1,166 1,145 1,148 4,353,000
2017/10/18 1,169 1,176 1,157 1,162 5,149,000
2017/10/17 1,171 1,172 1,161 1,164 3,933,000
2017/10/16 1,172 1,177 1,167 1,168 4,642,000
2017/10/13 1,149 1,173 1,145 1,167 4,833,000
2017/10/12 1,165 1,172 1,154 1,154 4,355,000
2017/10/11 1,141 1,154 1,137 1,151 5,179,000
2017/10/10 1,107 1,143 1,106 1,141 6,060,000
2017/10/06 1,115 1,116 1,109 1,114 3,227,000
2017/10/05 1,105 1,110 1,104 1,108 2,452,000
2017/10/04 1,110 1,111 1,099 1,105 4,115,000
2017/10/03 1,112 1,119 1,109 1,119 4,114,000
2017/10/02 1,113 1,119 1,102 1,108 4,246,000
2017/09/29 1,102 1,118 1,100 1,118 6,669,000
2017/09/28 1,108 1,117 1,092 1,103 5,711,000
2017/09/27 1,100 1,101 1,087 1,100 4,529,000
2017/09/26 1,092 1,109 1,090 1,103 5,732,000
2017/09/25 1,094 1,094 1,083 1,090 3,739,000
2017/09/22 1,090 1,099 1,083 1,085 4,680,000
2017/09/21 1,080 1,095 1,076 1,087 8,282,000
2017/09/20 1,040 1,070 1,039 1,070 7,232,000
2017/09/19 1,034 1,038 1,031 1,038 4,001,000
2017/09/15 1,016 1,028 1,014 1,028 5,713,000
2017/09/14 1,013 1,014 1,003 1,007 5,822,000
2017/09/13 1,002 1,022 1,002 1,017 7,347,000
2017/09/12 1,050 1,069 1,020 1,026 13,272,000
2017/09/11 1,044 1,048 1,040 1,042 3,316,000
2017/09/08 1,039 1,042 1,027 1,037 5,477,000
2017/09/07 1,032 1,044 1,025 1,035 5,115,000
2017/09/06 1,008 1,024 1,005 1,020 4,157,000
2017/09/05 1,020 1,021 1,008 1,016 3,800,000
2017/09/04 1,030 1,036 1,021 1,021 3,809,000
2017/09/01 1,021 1,033 1,019 1,032 6,578,000
2017/08/31 1,013 1,015 1,005 1,009 5,532,000
2017/08/30 1,016 1,022 1,003 1,012 5,512,000
2017/08/29 998 1,010 998 1,010 3,742,000
2017/08/28 990 997 988 996 2,421,000
2017/08/25 996 996 986 989 3,410,000
2017/08/24 1,002 1,008 993 995 2,693,000
2017/08/23 1,006 1,014 1,002 1,005 3,915,000
2017/08/22 1,001 1,012 994 998 5,005,000
2017/08/21 979 1,000 978 999 5,601,000
2017/08/18 980 985 972 974 4,110,000
2017/08/17 987 995 986 991 3,235,000
2017/08/16 1,010 1,011 988 988 4,236,000
2017/08/15 1,005 1,018 1,003 1,008 4,212,000
2017/08/14 992 1,004 977 999 7,179,000
2017/08/10 1,010 1,018 986 1,001 6,384,000
2017/08/09 1,016 1,016 1,002 1,006 6,590,000
2017/08/08 1,033 1,039 997 1,017 11,454,000
2017/08/07 983 1,035 979 1,031 15,315,000
2017/08/04 977 981 973 979 2,191,000
2017/08/03 970 980 968 975 2,658,000
2017/08/02 982 984 965 970 3,215,000
2017/08/01 957 980 954 979 3,912,000
2017/07/31 948 963 946 962 3,776,000
2017/07/28 951 958 942 955 2,536,000
2017/07/27 957 966 954 954 3,073,000
2017/07/26 960 962 950 956 2,795,000
2017/07/25 965 966 951 955 3,164,000
2017/07/24 962 966 959 965 2,788,000
2017/07/21 971 974 964 969 2,748,000
2017/07/20 964 979 964 973 2,829,000
2017/07/19 957 968 957 965 3,582,000
2017/07/18 964 966 957 964 3,650,000
2017/07/14 971 974 966 968 4,033,000
2017/07/13 971 977 968 970 5,007,000
2017/07/12 981 982 962 965 6,519,000
2017/07/11 971 985 969 985 4,579,000
2017/07/10 965 973 955 967 3,666,000
2017/07/07 980 986 953 960 9,067,000
2017/07/06 972 988 970 983 14,086,000
2017/07/05 938 947 930 946 6,586,000
2017/07/04 951 952 936 938 4,473,000
2017/07/03 951 963 947 949 4,633,000
2017/06/30 948 949 938 948 5,120,000
2017/06/29 954 955 949 955 3,752,000
2017/06/28 960 964 953 955 3,972,000
2017/06/27 960 963 951 962 6,337,000
2017/06/26 970 970 962 967 3,468,000
2017/06/23 972 975 965 970 3,701,000
2017/06/22 972 978 966 972 4,636,000
2017/06/21 965 980 960 971 7,629,000
2017/06/20 968 982 963 965 8,417,000
2017/06/19 925 942 924 942 5,395,000
2017/06/16 917 925 911 919 8,095,000
2017/06/15 895 925 894 922 9,275,000
2017/06/14 896 901 891 893 5,553,000
2017/06/13 873 894 871 894 7,987,000
2017/06/12 854 871 850 871 4,114,000
2017/06/09 866 866 853 856 5,598,000
2017/06/08 859 866 854 861 5,013,000
2017/06/07 866 866 850 857 5,050,000
2017/06/06 867 872 862 866 3,911,000
2017/06/05 859 870 858 868 4,508,000
2017/06/02 862 863 852 862 6,804,000
2017/06/01 849 858 848 856 5,634,000
2017/05/31 843 851 842 851 7,002,000
2017/05/30 843 850 842 846 3,229,000
2017/05/29 841 846 838 843 3,181,000
2017/05/26 843 850 841 845 5,297,000
2017/05/25 835 848 835 846 5,075,000
2017/05/24 840 841 832 835 4,091,000
2017/05/23 830 839 828 835 4,530,000
2017/05/22 833 836 824 832 4,609,000
2017/05/19 827 837 826 832 7,663,000
2017/05/18 816 828 816 827 6,250,000
2017/05/17 818 828 817 825 6,153,000
2017/05/16 816 825 815 825 7,371,000
2017/05/15 792 818 791 817 12,403,000
2017/05/12 790 793 770 793 9,987,000
2017/05/11 786 791 782 790 4,374,000
2017/05/10 785 789 781 787 5,040,000
2017/05/09 778 785 776 781 6,278,000
2017/05/08 767 777 762 776 7,136,000
2017/05/02 759 765 756 759 4,278,000
2017/05/01 754 757 750 755 2,356,000
2017/04/28 751 759 749 757 4,448,000
2017/04/27 756 756 749 749 3,222,000
2017/04/26 758 759 753 758 4,048,000
2017/04/25 749 756 749 754 4,563,000
2017/04/24 749 754 745 752 5,090,000
2017/04/21 743 745 740 744 3,586,000
2017/04/20 738 745 733 739 4,150,000
2017/04/19 738 741 734 740 4,838,000
2017/04/18 731 740 731 738 4,298,000
2017/04/17 722 729 721 726 4,125,000
2017/04/14 743 743 725 727 4,214,000
2017/04/13 741 744 736 739 4,555,000
2017/04/12 740 744 737 744 5,787,000
2017/04/11 739 742 736 742 3,466,000
2017/04/10 741 745 737 740 3,633,000
2017/04/07 732 737 727 734 6,857,000
2017/04/06 743 747 727 730 6,580,000
2017/04/05 741 745 736 743 5,542,000
2017/04/04 746 751 734 738 8,856,000
2017/04/03 734 750 732 746 8,893,000
2017/03/31 729 739 726 726 7,723,000
2017/03/30 737 739 720 722 6,146,000
2017/03/29 747 747 737 739 6,797,000
2017/03/28 748 752 744 752 5,517,000
2017/03/27 753 754 741 743 7,122,000
2017/03/24 750 753 748 753 7,210,000
2017/03/23 746 748 741 744 5,539,000
2017/03/22 749 757 746 746 7,302,000
2017/03/21 756 762 754 759 5,164,000
2017/03/17 755 760 748 755 10,186,000
2017/03/16 778 779 757 761 16,412,000
2017/03/15 750 753 744 749 3,448,000
2017/03/14 744 747 742 746 2,924,000
2017/03/13 742 746 739 745 3,595,000
2017/03/10 748 748 739 742 6,576,000
2017/03/09 740 746 734 743 8,508,000
2017/03/08 722 733 718 733 9,093,000
2017/03/07 715 720 713 720 5,217,000
2017/03/06 725 726 719 720 4,722,000
2017/03/03 734 736 725 727 8,605,000
2017/03/02 745 751 738 741 6,290,000
2017/03/01 736 740 733 738 5,272,000
2017/02/28 732 737 731 732 6,013,000
2017/02/27 731 732 723 725 6,887,000
2017/02/24 739 741 735 737 4,816,000
2017/02/23 742 744 737 742 4,358,000
2017/02/22 742 743 735 741 4,944,000
2017/02/21 741 742 737 741 6,053,000
2017/02/20 744 746 737 741 4,260,000
2017/02/17 739 747 737 745 5,965,000
2017/02/16 745 745 736 740 4,581,000
2017/02/15 745 746 741 744 4,586,000
2017/02/14 745 746 735 736 5,341,000
2017/02/13 750 750 740 743 5,195,000
2017/02/10 744 753 736 739 8,164,000
2017/02/09 757 757 733 735 11,252,000
2017/02/08 785 791 748 754 13,695,000
2017/02/07 770 780 766 778 3,778,000
2017/02/06 780 782 771 775 2,616,000
2017/02/03 771 775 767 772 3,666,000
2017/02/02 785 785 765 767 7,025,000
2017/02/01 780 785 773 784 4,936,000
2017/01/31 788 792 785 787 3,961,000
2017/01/30 795 796 789 794 3,631,000
2017/01/27 795 807 792 799 7,106,000
2017/01/26 785 792 783 791 4,321,000
2017/01/25 790 795 776 779 6,158,000
2017/01/24 783 790 780 782 5,411,000
2017/01/23 791 794 783 783 4,561,000
2017/01/20 789 796 787 796 6,357,000
2017/01/19 803 807 795 797 5,836,000
2017/01/18 793 798 787 796 5,575,000
2017/01/17 811 813 796 798 6,347,000
2017/01/16 816 817 810 813 4,259,000
2017/01/13 821 821 817 820 4,357,000
2017/01/12 821 823 813 819 4,529,000
2017/01/11 830 830 821 825 3,348,000
2017/01/10 828 833 823 827 4,459,000
2017/01/06 817 833 817 830 4,770,000
2017/01/05 834 838 820 825 6,400,000
2017/01/04 816 832 812 830 5,659,000
2016/12/30 806 811 802 809 3,883,000
2016/12/29 807 810 804 808 4,129,000
2016/12/28 809 820 808 813 5,213,000
2016/12/27 804 810 803 805 3,952,000
2016/12/26 814 814 807 807 4,222,000
2016/12/22 812 817 809 816 5,555,000
2016/12/21 823 823 812 816 7,378,000
2016/12/20 820 825 814 824 7,519,000
2016/12/19 824 826 816 822 5,622,000
2016/12/16 829 835 824 833 7,156,000
2016/12/15 833 834 822 826 6,792,000
2016/12/14 835 843 829 830 4,111,000
2016/12/13 824 832 824 831 4,174,000
2016/12/12 818 837 813 827 7,851,000
2016/12/09 818 821 815 818 6,405,000
2016/12/08 816 821 812 818 7,361,000
2016/12/07 811 818 805 815 7,452,000
2016/12/06 807 814 805 812 7,720,000
2016/12/05 807 810 798 803 5,214,000
2016/12/02 804 811 799 802 5,374,000
2016/12/01 805 815 798 805 9,498,000
2016/11/30 796 814 791 802 27,456,000
2016/11/29 790 798 789 794 7,469,000
2016/11/28 774 789 773 786 7,734,000
2016/11/25 780 781 771 776 5,493,000
2016/11/24 780 785 776 780 6,379,000
2016/11/22 768 777 767 775 8,937,000
2016/11/21 760 768 759 766 6,706,000
2016/11/18 757 760 752 757 6,417,000
2016/11/17 740 760 740 757 15,054,000
2016/11/16 715 732 710 729 9,662,000
2016/11/15 705 714 701 712 7,643,000
2016/11/14 700 704 694 697 6,072,000
2016/11/11 702 708 691 694 9,132,000
2016/11/10 694 699 681 694 9,451,000
2016/11/09 699 706 666 677 12,310,000
2016/11/08 700 710 698 707 6,838,000
2016/11/07 699 700 690 699 4,182,000
2016/11/04 695 700 685 692 5,102,000
2016/11/02 705 708 696 700 4,187,000
2016/11/01 707 711 703 710 4,635,000
2016/10/31 705 710 700 709 5,890,000
2016/10/28 710 710 701 705 7,065,000
2016/10/27 702 711 702 707 6,641,000
2016/10/26 697 701 693 699 5,000,000
2016/10/25 691 697 690 695 4,856,000
2016/10/24 688 693 685 691 6,059,000
2016/10/21 688 690 685 688 6,915,000
2016/10/20 698 703 696 701 4,446,000
2016/10/19 696 700 695 699 3,834,000
2016/10/18 686 700 684 700 7,830,000
2016/10/17 694 694 681 684 8,187,000
2016/10/14 697 698 691 696 5,515,000
2016/10/13 702 703 692 697 6,785,000
2016/10/12 699 712 697 702 9,202,000
2016/10/11 710 713 694 696 11,121,000
2016/10/07 697 697 692 694 3,561,000
2016/10/06 698 698 693 694 3,796,000
2016/10/05 707 708 695 696 4,075,000
2016/10/04 708 708 701 704 2,894,000
2016/10/03 708 711 700 701 3,379,000
2016/09/30 701 708 698 704 3,914,000
2016/09/29 714 716 704 711 4,576,000
2016/09/28 715 717 704 713 4,437,000
2016/09/27 704 719 697 719 4,030,000
2016/09/26 711 713 706 707 2,546,000
2016/09/23 709 716 705 711 3,941,000
2016/09/21 699 710 695 708 4,312,000
2016/09/20 699 706 691 698 6,333,000
2016/09/16 704 709 695 699 7,701,000
2016/09/15 699 700 692 694 4,767,000
2016/09/14 700 706 698 702 3,580,000
2016/09/13 700 705 698 700 4,905,000
2016/09/12 697 702 696 698 3,945,000
2016/09/09 710 717 706 708 4,996,000
2016/09/08 718 723 713 717 5,268,000
2016/09/07 713 725 713 721 6,289,000
2016/09/06 700 718 700 717 4,774,000
2016/09/05 709 709 695 698 5,086,000
2016/09/02 703 711 703 706 4,802,000
2016/09/01 701 702 691 699 6,508,000
2016/08/31 697 699 688 695 6,139,000
2016/08/30 696 698 690 694 3,716,000

このページの先頭へ