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

西松建設(1820)の株価時系列情報

西松建設(1820)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 2,477 2,527 2,457 2,503 213,100
2018/12/27 2,408 2,487 2,402 2,483 333,700
2018/12/26 2,274 2,327 2,263 2,321 404,400
2018/12/25 2,302 2,307 2,252 2,274 340,500
2018/12/21 2,400 2,405 2,339 2,352 304,500
2018/12/20 2,491 2,503 2,406 2,412 248,900
2018/12/19 2,495 2,531 2,490 2,506 270,300
2018/12/18 2,472 2,516 2,463 2,483 288,800
2018/12/17 2,490 2,542 2,490 2,532 369,000
2018/12/14 2,563 2,563 2,476 2,481 427,600
2018/12/13 2,446 2,530 2,446 2,525 441,300
2018/12/12 2,380 2,424 2,350 2,419 621,400
2018/12/11 2,434 2,462 2,396 2,411 370,300
2018/12/10 2,468 2,481 2,426 2,447 327,400
2018/12/07 2,507 2,524 2,474 2,499 220,300
2018/12/06 2,500 2,520 2,486 2,520 177,400
2018/12/05 2,496 2,545 2,491 2,524 197,200
2018/12/04 2,615 2,615 2,518 2,521 348,200
2018/12/03 2,660 2,682 2,646 2,650 218,800
2018/11/30 2,590 2,624 2,578 2,618 265,100
2018/11/29 2,604 2,611 2,565 2,572 299,800
2018/11/28 2,580 2,597 2,551 2,556 290,100
2018/11/27 2,571 2,608 2,564 2,592 263,700
2018/11/26 2,547 2,580 2,537 2,553 387,700
2018/11/22 2,519 2,559 2,519 2,550 190,500
2018/11/21 2,485 2,521 2,472 2,513 305,400
2018/11/20 2,490 2,572 2,486 2,526 562,100
2018/11/19 2,552 2,596 2,505 2,505 578,700
2018/11/16 2,599 2,612 2,560 2,567 584,700
2018/11/15 2,615 2,640 2,612 2,633 307,100
2018/11/14 2,620 2,679 2,615 2,650 297,900
2018/11/13 2,655 2,672 2,622 2,642 283,500
2018/11/12 2,680 2,730 2,663 2,705 220,400
2018/11/09 2,715 2,734 2,695 2,705 244,200
2018/11/08 2,734 2,744 2,700 2,709 211,700
2018/11/07 2,721 2,740 2,668 2,699 417,600
2018/11/06 2,708 2,744 2,680 2,725 448,000
2018/11/05 2,696 2,732 2,640 2,708 495,700
2018/11/02 2,652 2,721 2,603 2,674 386,700
2018/11/01 2,623 2,671 2,608 2,642 372,600
2018/10/31 2,609 2,640 2,590 2,627 320,600
2018/10/30 2,532 2,642 2,530 2,642 757,700
2018/10/29 2,458 2,554 2,453 2,525 447,500
2018/10/26 2,465 2,466 2,375 2,420 728,400
2018/10/25 2,571 2,581 2,434 2,436 1,294,100
2018/10/24 2,677 2,730 2,659 2,717 205,400
2018/10/23 2,741 2,742 2,670 2,670 204,000
2018/10/22 2,746 2,794 2,711 2,766 202,300
2018/10/19 2,747 2,765 2,734 2,760 200,300
2018/10/18 2,818 2,826 2,773 2,783 299,900
2018/10/17 2,854 2,900 2,816 2,847 370,300
2018/10/16 2,700 2,756 2,696 2,754 147,100
2018/10/15 2,740 2,748 2,706 2,720 229,100
2018/10/12 2,744 2,786 2,744 2,776 213,300
2018/10/11 2,788 2,807 2,746 2,773 323,400
2018/10/10 2,819 2,882 2,807 2,870 304,100
2018/10/09 2,859 2,865 2,773 2,807 385,500
2018/10/05 2,854 2,890 2,850 2,879 257,000
2018/10/04 2,857 2,875 2,829 2,866 384,400
2018/10/03 2,866 2,899 2,853 2,859 239,200
2018/10/02 2,871 2,901 2,845 2,870 305,000
2018/10/01 2,876 2,896 2,854 2,869 190,300
2018/09/28 2,867 2,908 2,854 2,876 193,900
2018/09/27 2,916 2,923 2,853 2,859 258,200
2018/09/26 2,899 2,917 2,866 2,916 229,600
2018/09/25 2,868 2,897 2,838 2,897 357,900
2018/09/21 2,810 2,876 2,789 2,867 438,000
2018/09/20 2,772 2,795 2,742 2,790 330,900
2018/09/19 2,780 2,790 2,736 2,747 273,200
2018/09/18 2,678 2,747 2,674 2,737 364,700
2018/09/14 2,645 2,696 2,640 2,677 392,700
2018/09/13 2,577 2,645 2,573 2,633 361,000
2018/09/12 2,580 2,580 2,527 2,559 314,000
2018/09/11 2,601 2,612 2,567 2,591 273,900
2018/09/10 2,580 2,645 2,578 2,600 227,500
2018/09/07 2,587 2,598 2,556 2,590 457,600
2018/09/06 2,595 2,670 2,585 2,636 413,600
2018/09/05 2,602 2,621 2,596 2,597 309,200
2018/09/04 2,600 2,618 2,578 2,589 426,200
2018/09/03 2,652 2,677 2,605 2,612 408,700
2018/08/31 2,691 2,707 2,661 2,661 329,100
2018/08/30 2,720 2,720 2,658 2,683 871,200
2018/08/29 2,715 2,722 2,701 2,710 226,800
2018/08/28 2,742 2,745 2,705 2,719 268,300
2018/08/27 2,686 2,719 2,681 2,717 194,400
2018/08/24 2,686 2,689 2,664 2,686 146,000
2018/08/23 2,692 2,696 2,663 2,665 275,000
2018/08/22 2,675 2,719 2,675 2,692 327,000
2018/08/21 2,690 2,736 2,675 2,680 332,800
2018/08/20 2,725 2,750 2,693 2,701 323,500
2018/08/17 2,695 2,740 2,683 2,728 345,700
2018/08/16 2,678 2,705 2,656 2,693 204,700
2018/08/15 2,736 2,770 2,707 2,712 292,700
2018/08/14 2,670 2,736 2,666 2,736 188,500
2018/08/13 2,730 2,745 2,663 2,670 318,600
2018/08/10 2,759 2,767 2,730 2,746 269,500
2018/08/09 2,768 2,793 2,737 2,761 373,600
2018/08/08 2,790 2,818 2,739 2,749 551,300
2018/08/07 2,806 2,821 2,765 2,810 600,800
2018/08/06 2,986 2,998 2,818 2,831 662,800
2018/08/03 3,140 3,145 2,962 3,010 631,700
2018/08/02 3,115 3,140 3,085 3,105 254,500
2018/08/01 3,165 3,165 3,125 3,130 193,000
2018/07/31 3,190 3,200 3,155 3,185 286,600
2018/07/30 3,215 3,240 3,175 3,190 329,000
2018/07/27 3,270 3,285 3,235 3,240 215,400
2018/07/26 3,230 3,275 3,220 3,270 212,700
2018/07/25 3,185 3,230 3,160 3,205 270,100
2018/07/24 3,165 3,250 3,150 3,245 307,300
2018/07/23 3,115 3,155 3,105 3,140 228,000
2018/07/20 3,135 3,190 3,115 3,145 380,300
2018/07/19 3,250 3,270 3,160 3,165 276,500
2018/07/18 3,190 3,225 3,185 3,200 239,800
2018/07/17 3,120 3,175 3,110 3,155 174,800
2018/07/13 3,165 3,165 3,115 3,130 157,600
2018/07/12 3,170 3,190 3,145 3,145 186,800
2018/07/11 3,115 3,170 3,095 3,160 302,900
2018/07/10 3,130 3,180 3,115 3,115 262,600
2018/07/09 3,080 3,130 3,080 3,120 195,000
2018/07/06 3,050 3,100 3,035 3,080 215,600
2018/07/05 3,075 3,100 3,025 3,035 223,000
2018/07/04 2,989 3,090 2,978 3,075 270,400
2018/07/03 3,070 3,075 2,996 3,015 263,000
2018/07/02 3,185 3,200 3,065 3,070 277,500
2018/06/29 3,255 3,255 3,170 3,180 354,400
2018/06/28 3,190 3,225 3,170 3,185 295,500
2018/06/27 3,140 3,205 3,105 3,195 203,800
2018/06/26 3,100 3,165 3,090 3,165 201,300
2018/06/25 3,120 3,160 3,115 3,125 147,100
2018/06/22 3,100 3,150 3,080 3,125 345,100
2018/06/21 3,170 3,205 3,160 3,165 281,400
2018/06/20 3,140 3,180 3,100 3,170 270,300
2018/06/19 3,140 3,170 3,110 3,125 149,900
2018/06/18 3,155 3,175 3,140 3,165 197,200
2018/06/15 3,195 3,195 3,145 3,170 227,700
2018/06/14 3,170 3,205 3,135 3,180 321,400
2018/06/13 3,160 3,200 3,155 3,180 112,200
2018/06/12 3,170 3,210 3,165 3,190 181,000
2018/06/11 3,145 3,165 3,135 3,160 155,300
2018/06/08 3,110 3,155 3,100 3,120 436,600
2018/06/07 3,225 3,225 3,180 3,190 240,500
2018/06/06 3,235 3,265 3,220 3,245 395,200
2018/06/05 3,255 3,280 3,180 3,200 365,300
2018/06/04 3,170 3,240 3,160 3,235 475,500
2018/06/01 3,090 3,140 3,075 3,130 292,200
2018/05/31 3,115 3,150 3,105 3,140 661,700
2018/05/30 3,030 3,095 3,025 3,075 272,800
2018/05/29 3,050 3,075 3,030 3,070 190,800
2018/05/28 3,030 3,055 3,005 3,050 215,300
2018/05/25 3,010 3,045 3,005 3,030 254,700
2018/05/24 3,065 3,085 3,020 3,060 297,800
2018/05/23 3,050 3,090 3,020 3,080 380,800
2018/05/22 3,070 3,075 3,035 3,070 278,800
2018/05/21 3,095 3,095 3,025 3,065 372,500
2018/05/18 3,130 3,140 3,100 3,110 217,700
2018/05/17 3,110 3,125 3,090 3,105 278,500
2018/05/16 3,115 3,135 3,085 3,095 266,100
2018/05/15 3,175 3,195 3,135 3,150 336,400
2018/05/14 3,160 3,195 3,125 3,180 590,700
2018/05/11 3,150 3,175 3,100 3,125 431,400
2018/05/10 3,065 3,175 3,040 3,150 564,100
2018/05/09 3,075 3,080 3,045 3,060 264,300
2018/05/08 3,075 3,105 3,065 3,095 263,200
2018/05/07 3,070 3,070 3,040 3,055 368,100
2018/05/02 3,015 3,060 3,010 3,030 258,700
2018/05/01 3,015 3,020 2,966 2,999 218,700
2018/04/27 2,974 3,015 2,960 3,015 378,200
2018/04/26 2,961 2,972 2,933 2,967 224,400
2018/04/25 2,906 2,963 2,898 2,951 353,200
2018/04/24 2,907 2,931 2,893 2,928 288,000
2018/04/23 2,892 2,911 2,887 2,893 150,600
2018/04/20 2,898 2,916 2,882 2,888 225,100
2018/04/19 2,904 2,916 2,862 2,900 453,200
2018/04/18 2,860 2,922 2,855 2,914 387,100
2018/04/17 2,870 2,898 2,860 2,881 346,100
2018/04/16 2,849 2,866 2,838 2,855 237,600
2018/04/13 2,795 2,849 2,784 2,843 331,700
2018/04/12 2,806 2,807 2,779 2,782 223,200
2018/04/11 2,809 2,826 2,789 2,807 325,700
2018/04/10 2,728 2,807 2,728 2,796 449,200
2018/04/09 2,708 2,744 2,698 2,730 187,200
2018/04/06 2,787 2,788 2,726 2,728 557,500
2018/04/05 2,804 2,814 2,748 2,779 618,800
2018/04/04 2,705 2,810 2,698 2,774 1,390,700
2018/04/03 2,555 2,587 2,538 2,570 330,200
2018/04/02 2,640 2,640 2,605 2,605 130,400
2018/03/30 2,633 2,647 2,614 2,638 193,600
2018/03/29 2,609 2,639 2,596 2,620 374,000
2018/03/28 2,617 2,617 2,569 2,589 683,100
2018/03/27 2,684 2,717 2,654 2,704 643,600
2018/03/26 2,583 2,651 2,583 2,651 421,300
2018/03/23 2,605 2,630 2,589 2,598 520,600
2018/03/22 2,698 2,702 2,641 2,678 357,600
2018/03/20 2,637 2,712 2,637 2,703 440,400
2018/03/19 2,671 2,682 2,647 2,651 374,300
2018/03/16 2,704 2,714 2,683 2,683 531,900
2018/03/15 2,780 2,792 2,690 2,713 576,800
2018/03/14 2,780 2,842 2,776 2,812 477,200
2018/03/13 2,747 2,798 2,744 2,791 402,500
2018/03/12 2,740 2,808 2,722 2,776 452,300
2018/03/09 2,745 2,751 2,696 2,718 427,200
2018/03/08 2,728 2,731 2,699 2,723 268,500
2018/03/07 2,675 2,742 2,675 2,714 354,800
2018/03/06 2,680 2,703 2,659 2,666 241,900
2018/03/05 2,625 2,652 2,611 2,647 335,900
2018/03/02 2,615 2,648 2,615 2,633 298,300
2018/03/01 2,688 2,694 2,655 2,662 423,100
2018/02/28 2,735 2,755 2,704 2,704 291,500
2018/02/27 2,788 2,796 2,743 2,747 235,700
2018/02/26 2,759 2,767 2,712 2,740 257,600
2018/02/23 2,685 2,744 2,685 2,739 243,300
2018/02/22 2,740 2,740 2,656 2,679 453,300
2018/02/21 2,751 2,777 2,735 2,759 297,100
2018/02/20 2,731 2,754 2,709 2,751 197,000
2018/02/19 2,732 2,755 2,721 2,742 310,600
2018/02/16 2,623 2,697 2,623 2,690 398,300
2018/02/15 2,569 2,624 2,556 2,593 383,800
2018/02/14 2,647 2,651 2,542 2,563 752,700
2018/02/13 2,727 2,745 2,659 2,661 467,700
2018/02/09 2,676 2,686 2,632 2,677 967,500
2018/02/08 2,821 2,824 2,710 2,726 1,101,000
2018/02/07 2,952 2,952 2,818 2,821 972,000
2018/02/06 3,005 3,015 2,856 2,902 598,800
2018/02/05 3,120 3,140 3,085 3,100 307,100
2018/02/02 3,135 3,180 3,120 3,165 264,900
2018/02/01 3,130 3,145 3,105 3,145 186,600
2018/01/31 3,120 3,140 3,100 3,100 312,300
2018/01/30 3,150 3,155 3,110 3,110 271,900
2018/01/29 3,150 3,180 3,125 3,160 233,700
2018/01/26 3,170 3,185 3,160 3,180 216,100
2018/01/25 3,160 3,180 3,150 3,170 244,800
2018/01/24 3,150 3,170 3,140 3,160 227,500
2018/01/23 3,170 3,170 3,140 3,155 157,000
2018/01/22 3,180 3,180 3,130 3,155 181,100
2018/01/19 3,115 3,185 3,115 3,180 227,700
2018/01/18 3,130 3,130 3,100 3,100 374,500
2018/01/17 3,135 3,150 3,120 3,130 201,900
2018/01/16 3,135 3,145 3,120 3,145 206,600
2018/01/15 3,190 3,190 3,135 3,145 260,200
2018/01/12 3,180 3,185 3,165 3,170 329,100
2018/01/11 3,165 3,195 3,125 3,185 303,600
2018/01/10 3,185 3,200 3,165 3,185 276,500
2018/01/09 3,215 3,215 3,160 3,170 593,500
2018/01/05 3,200 3,225 3,185 3,215 171,000
2018/01/04 3,185 3,205 3,175 3,190 194,200

このページの先頭へ