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
2019/12/30 2,489 2,489 2,459 2,470 184,700
2019/12/27 2,492 2,498 2,480 2,489 201,000
2019/12/26 2,458 2,482 2,451 2,480 153,100
2019/12/25 2,450 2,460 2,444 2,454 147,800
2019/12/24 2,467 2,469 2,451 2,460 177,100
2019/12/23 2,498 2,498 2,463 2,467 223,700
2019/12/20 2,476 2,484 2,452 2,480 345,800
2019/12/19 2,470 2,487 2,461 2,464 211,500
2019/12/18 2,499 2,506 2,471 2,474 265,600
2019/12/17 2,497 2,500 2,466 2,489 360,800
2019/12/16 2,504 2,512 2,495 2,501 284,300
2019/12/13 2,558 2,564 2,498 2,503 579,800
2019/12/12 2,540 2,551 2,520 2,533 322,200
2019/12/11 2,520 2,540 2,505 2,529 328,600
2019/12/10 2,537 2,538 2,515 2,516 223,600
2019/12/09 2,549 2,555 2,525 2,538 251,700
2019/12/06 2,488 2,533 2,487 2,516 464,500
2019/12/05 2,453 2,489 2,438 2,488 348,100
2019/12/04 2,404 2,457 2,404 2,453 343,900
2019/12/03 2,397 2,450 2,397 2,440 331,600
2019/12/02 2,400 2,453 2,396 2,434 328,500
2019/11/29 2,392 2,403 2,382 2,388 221,800
2019/11/28 2,416 2,418 2,376 2,384 163,100
2019/11/27 2,370 2,390 2,370 2,381 179,800
2019/11/26 2,385 2,392 2,356 2,356 232,500
2019/11/25 2,371 2,397 2,362 2,381 162,000
2019/11/22 2,370 2,384 2,358 2,362 140,300
2019/11/21 2,356 2,368 2,347 2,367 237,100
2019/11/20 2,375 2,381 2,344 2,365 333,100
2019/11/19 2,378 2,411 2,369 2,411 386,000
2019/11/18 2,366 2,380 2,346 2,377 359,500
2019/11/15 2,359 2,384 2,354 2,373 291,500
2019/11/14 2,410 2,411 2,347 2,348 342,400
2019/11/13 2,431 2,431 2,398 2,407 345,400
2019/11/12 2,382 2,442 2,381 2,442 410,600
2019/11/11 2,391 2,401 2,369 2,377 543,000
2019/11/08 2,367 2,403 2,353 2,391 560,400
2019/11/07 2,306 2,355 2,295 2,348 513,000
2019/11/06 2,328 2,346 2,275 2,306 942,300
2019/11/05 2,307 2,308 2,275 2,287 562,300
2019/11/01 2,256 2,278 2,236 2,275 433,400
2019/10/31 2,247 2,274 2,233 2,269 408,100
2019/10/30 2,225 2,239 2,216 2,239 287,500
2019/10/29 2,221 2,247 2,220 2,234 219,100
2019/10/28 2,244 2,255 2,223 2,227 339,600
2019/10/25 2,219 2,228 2,206 2,224 263,000
2019/10/24 2,210 2,218 2,195 2,216 335,400
2019/10/23 2,171 2,185 2,141 2,184 358,000
2019/10/21 2,143 2,160 2,143 2,149 224,300
2019/10/18 2,168 2,173 2,134 2,140 286,500
2019/10/17 2,148 2,166 2,146 2,157 429,500
2019/10/16 2,147 2,162 2,123 2,125 375,800
2019/10/15 2,121 2,139 2,106 2,108 492,300
2019/10/11 2,025 2,052 2,015 2,050 379,900
2019/10/10 2,018 2,026 1,987 2,013 407,100
2019/10/09 1,968 1,998 1,961 1,995 353,100
2019/10/08 1,967 1,993 1,967 1,974 284,800
2019/10/07 1,946 1,954 1,931 1,951 223,500
2019/10/04 1,938 1,952 1,918 1,950 429,500
2019/10/03 1,970 1,970 1,931 1,952 375,900
2019/10/02 2,019 2,031 1,992 2,009 425,900
2019/10/01 2,026 2,066 2,026 2,042 498,500
2019/09/30 1,990 2,016 1,981 2,010 360,500
2019/09/27 2,003 2,018 1,989 2,005 294,600
2019/09/26 2,029 2,043 2,016 2,023 310,400
2019/09/25 1,980 2,004 1,960 2,004 379,800
2019/09/24 1,998 2,023 1,977 1,978 491,500
2019/09/20 2,019 2,019 1,992 1,996 234,600
2019/09/19 1,994 2,026 1,993 2,014 274,700
2019/09/18 2,028 2,034 1,985 1,997 260,400
2019/09/17 2,005 2,051 2,001 2,027 321,200
2019/09/13 1,999 2,006 1,965 2,005 359,800
2019/09/12 1,986 2,000 1,965 1,980 376,000
2019/09/11 1,938 1,985 1,935 1,978 410,300
2019/09/10 1,912 1,934 1,906 1,924 462,800
2019/09/09 1,866 1,890 1,854 1,888 233,100
2019/09/06 1,887 1,890 1,874 1,876 235,000
2019/09/05 1,862 1,891 1,858 1,872 363,200
2019/09/04 1,875 1,875 1,843 1,843 265,800
2019/09/03 1,869 1,894 1,858 1,877 259,500
2019/09/02 1,906 1,906 1,885 1,887 213,100
2019/08/30 1,919 1,919 1,885 1,900 437,100
2019/08/29 1,871 1,898 1,864 1,897 252,600
2019/08/28 1,891 1,895 1,857 1,870 237,200
2019/08/27 1,888 1,907 1,884 1,894 250,200
2019/08/26 1,848 1,879 1,839 1,871 276,100
2019/08/23 1,871 1,908 1,871 1,895 345,600
2019/08/22 1,891 1,891 1,856 1,863 256,500
2019/08/21 1,909 1,921 1,874 1,874 507,600
2019/08/20 1,854 1,873 1,843 1,869 301,700
2019/08/19 1,822 1,841 1,815 1,832 194,100
2019/08/16 1,775 1,812 1,770 1,799 188,700
2019/08/15 1,763 1,793 1,755 1,786 204,600
2019/08/14 1,804 1,818 1,792 1,803 352,800
2019/08/13 1,781 1,805 1,765 1,797 383,000
2019/08/09 1,823 1,825 1,799 1,799 229,800
2019/08/08 1,801 1,837 1,798 1,811 273,700
2019/08/07 1,799 1,832 1,785 1,815 483,300
2019/08/06 1,760 1,818 1,753 1,817 607,900
2019/08/05 1,873 1,873 1,797 1,851 887,300
2019/08/02 2,002 2,005 1,903 1,913 1,018,800
2019/08/01 2,050 2,066 2,037 2,047 249,000
2019/07/31 2,045 2,078 2,034 2,067 363,600
2019/07/30 2,028 2,048 2,025 2,045 295,300
2019/07/29 2,061 2,068 2,031 2,047 389,500
2019/07/26 2,094 2,099 2,062 2,079 257,600
2019/07/25 2,092 2,121 2,086 2,114 281,200
2019/07/24 2,098 2,102 2,078 2,080 204,100
2019/07/23 2,081 2,106 2,072 2,097 165,700
2019/07/22 2,094 2,104 2,077 2,078 150,300
2019/07/19 2,052 2,089 2,045 2,081 209,700
2019/07/18 2,093 2,106 2,046 2,053 249,200
2019/07/17 2,074 2,121 2,074 2,113 428,200
2019/07/16 2,128 2,133 2,072 2,077 219,700
2019/07/12 2,128 2,149 2,118 2,131 159,400
2019/07/11 2,121 2,155 2,115 2,141 222,900
2019/07/10 2,110 2,144 2,094 2,135 402,900
2019/07/09 2,164 2,172 2,113 2,118 203,500
2019/07/08 2,171 2,181 2,155 2,158 259,000
2019/07/05 2,198 2,214 2,184 2,187 240,700
2019/07/04 2,155 2,188 2,149 2,181 296,000
2019/07/03 2,127 2,142 2,112 2,135 240,600
2019/07/02 2,143 2,159 2,139 2,140 209,200
2019/07/01 2,110 2,143 2,110 2,141 234,900
2019/06/28 2,080 2,092 2,059 2,077 262,600
2019/06/27 2,061 2,097 2,047 2,086 237,800
2019/06/26 2,035 2,045 2,016 2,041 219,500
2019/06/25 2,066 2,068 2,036 2,036 209,500
2019/06/24 2,060 2,072 2,033 2,056 389,800
2019/06/21 2,105 2,105 2,057 2,063 524,000
2019/06/20 2,121 2,124 2,098 2,116 240,000
2019/06/19 2,107 2,143 2,099 2,108 340,100
2019/06/18 2,137 2,158 2,042 2,067 385,900
2019/06/17 2,133 2,148 2,126 2,132 181,000
2019/06/14 2,154 2,167 2,138 2,147 245,600
2019/06/13 2,180 2,185 2,128 2,155 260,000
2019/06/12 2,205 2,224 2,191 2,200 230,000
2019/06/11 2,157 2,205 2,153 2,198 319,700
2019/06/10 2,144 2,157 2,130 2,146 223,000
2019/06/07 2,117 2,147 2,106 2,142 128,500
2019/06/06 2,118 2,152 2,112 2,113 183,300
2019/06/05 2,144 2,147 2,118 2,141 246,000
2019/06/04 2,065 2,105 2,052 2,103 307,200
2019/06/03 2,050 2,082 2,030 2,046 283,000
2019/05/31 2,093 2,105 2,074 2,078 258,700
2019/05/30 2,066 2,113 2,062 2,113 289,400
2019/05/29 2,045 2,087 2,031 2,074 437,900
2019/05/28 2,067 2,080 2,054 2,080 253,900
2019/05/27 2,088 2,116 2,082 2,090 265,400
2019/05/24 2,081 2,098 2,068 2,094 298,800
2019/05/23 2,137 2,148 2,111 2,120 223,300
2019/05/22 2,147 2,173 2,140 2,155 205,800
2019/05/21 2,163 2,166 2,125 2,145 268,500
2019/05/20 2,179 2,191 2,161 2,174 187,000
2019/05/17 2,184 2,207 2,171 2,187 273,400
2019/05/16 2,147 2,159 2,127 2,157 255,600
2019/05/15 2,176 2,176 2,108 2,144 393,700
2019/05/14 2,125 2,185 2,119 2,185 495,900
2019/05/13 2,351 2,390 2,217 2,230 586,500
2019/05/10 2,259 2,340 2,238 2,325 471,200
2019/05/09 2,305 2,305 2,250 2,258 292,300
2019/05/08 2,365 2,373 2,330 2,338 288,700
2019/05/07 2,405 2,405 2,369 2,378 280,800
2019/04/26 2,351 2,408 2,342 2,405 270,000
2019/04/25 2,333 2,374 2,323 2,373 276,000
2019/04/24 2,365 2,367 2,322 2,328 171,100
2019/04/23 2,349 2,371 2,349 2,360 190,700
2019/04/22 2,330 2,346 2,304 2,346 165,700
2019/04/19 2,342 2,353 2,333 2,335 164,600
2019/04/18 2,369 2,381 2,328 2,332 259,800
2019/04/17 2,360 2,387 2,360 2,362 187,900
2019/04/16 2,362 2,386 2,355 2,372 151,500
2019/04/15 2,363 2,378 2,343 2,364 177,700
2019/04/12 2,348 2,364 2,325 2,329 254,500
2019/04/11 2,325 2,335 2,307 2,328 298,900
2019/04/10 2,344 2,351 2,292 2,312 490,300
2019/04/09 2,413 2,413 2,361 2,366 280,400
2019/04/08 2,433 2,446 2,416 2,416 214,100
2019/04/05 2,450 2,460 2,432 2,432 192,500
2019/04/04 2,465 2,477 2,439 2,439 252,000
2019/04/03 2,473 2,480 2,450 2,454 264,400
2019/04/02 2,523 2,528 2,478 2,478 230,900
2019/04/01 2,490 2,526 2,485 2,509 323,600
2019/03/29 2,468 2,472 2,436 2,453 222,300
2019/03/28 2,500 2,508 2,440 2,449 298,500
2019/03/27 2,505 2,509 2,460 2,501 572,600
2019/03/26 2,561 2,605 2,539 2,605 621,300
2019/03/25 2,540 2,541 2,508 2,524 430,700
2019/03/22 2,560 2,574 2,531 2,573 392,500
2019/03/20 2,544 2,554 2,532 2,552 304,600
2019/03/19 2,543 2,555 2,521 2,545 258,600
2019/03/18 2,523 2,534 2,515 2,530 220,800
2019/03/15 2,511 2,519 2,491 2,512 287,900
2019/03/14 2,524 2,525 2,501 2,504 195,600
2019/03/13 2,525 2,546 2,492 2,504 221,300
2019/03/12 2,519 2,537 2,513 2,519 228,100
2019/03/11 2,482 2,508 2,482 2,491 234,100
2019/03/08 2,485 2,512 2,462 2,466 372,500
2019/03/07 2,500 2,524 2,483 2,505 253,000
2019/03/06 2,530 2,534 2,504 2,510 496,500
2019/03/05 2,533 2,563 2,533 2,563 217,300
2019/03/04 2,604 2,605 2,512 2,560 465,400
2019/03/01 2,579 2,579 2,543 2,570 413,700
2019/02/28 2,609 2,618 2,585 2,591 273,400
2019/02/27 2,574 2,607 2,573 2,593 293,300
2019/02/26 2,573 2,585 2,562 2,577 247,900
2019/02/25 2,547 2,575 2,531 2,558 222,600
2019/02/22 2,500 2,544 2,500 2,535 295,400
2019/02/21 2,521 2,535 2,501 2,511 256,700
2019/02/20 2,498 2,522 2,494 2,508 295,800
2019/02/19 2,470 2,491 2,460 2,486 166,400
2019/02/18 2,479 2,482 2,448 2,461 293,400
2019/02/15 2,450 2,456 2,410 2,438 313,000
2019/02/14 2,460 2,481 2,450 2,462 350,100
2019/02/13 2,485 2,486 2,444 2,451 380,200
2019/02/12 2,484 2,501 2,475 2,483 244,600
2019/02/08 2,504 2,541 2,495 2,504 280,600
2019/02/07 2,597 2,597 2,510 2,562 348,000
2019/02/06 2,608 2,659 2,560 2,569 473,300
2019/02/05 2,568 2,598 2,563 2,587 209,200
2019/02/04 2,511 2,567 2,505 2,567 197,800
2019/02/01 2,527 2,535 2,492 2,503 251,500
2019/01/31 2,564 2,570 2,532 2,533 109,700
2019/01/30 2,546 2,561 2,521 2,528 281,600
2019/01/29 2,501 2,536 2,500 2,530 116,100
2019/01/28 2,515 2,528 2,496 2,518 136,300
2019/01/25 2,497 2,531 2,496 2,504 104,500
2019/01/24 2,500 2,510 2,484 2,503 113,100
2019/01/23 2,480 2,519 2,475 2,501 188,400
2019/01/22 2,510 2,524 2,489 2,498 174,500
2019/01/21 2,515 2,544 2,507 2,515 242,400
2019/01/18 2,482 2,514 2,467 2,486 245,400
2019/01/17 2,519 2,519 2,459 2,463 190,100
2019/01/16 2,499 2,507 2,464 2,473 230,600
2019/01/15 2,440 2,492 2,437 2,483 245,200
2019/01/11 2,471 2,474 2,420 2,439 597,200
2019/01/10 2,491 2,510 2,472 2,504 300,000
2019/01/09 2,554 2,554 2,501 2,521 508,300
2019/01/08 2,533 2,564 2,514 2,559 246,200
2019/01/07 2,542 2,559 2,514 2,538 244,500
2019/01/04 2,454 2,475 2,407 2,467 277,000

このページの先頭へ