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
2020/12/30 2,117 2,127 2,097 2,114 267,400
2020/12/29 2,085 2,117 2,082 2,116 305,800
2020/12/28 2,069 2,076 2,059 2,073 268,000
2020/12/25 2,051 2,074 2,046 2,071 258,100
2020/12/24 2,039 2,051 2,031 2,041 369,000
2020/12/23 2,002 2,022 2,002 2,022 330,000
2020/12/22 1,999 2,010 1,993 2,000 378,700
2020/12/21 2,035 2,047 1,991 2,011 454,800
2020/12/18 2,013 2,032 1,995 2,032 409,300
2020/12/17 2,042 2,043 2,013 2,025 394,100
2020/12/16 2,061 2,065 2,045 2,054 308,900
2020/12/15 2,048 2,068 2,045 2,062 296,300
2020/12/14 2,045 2,071 2,043 2,067 415,600
2020/12/11 2,081 2,086 2,049 2,060 346,200
2020/12/10 2,069 2,096 2,066 2,077 336,900
2020/12/09 2,045 2,080 2,033 2,080 492,300
2020/12/08 2,036 2,071 2,036 2,060 351,000
2020/12/07 2,051 2,073 2,038 2,044 579,900
2020/12/04 2,048 2,057 2,016 2,031 380,300
2020/12/03 1,994 2,034 1,984 2,023 434,100
2020/12/02 1,980 2,003 1,973 1,988 479,100
2020/12/01 1,948 1,972 1,940 1,971 595,900
2020/11/30 1,978 1,978 1,940 1,940 650,000
2020/11/27 1,960 1,992 1,953 1,989 593,500
2020/11/26 1,982 1,982 1,939 1,960 662,500
2020/11/25 2,027 2,032 1,990 1,990 412,000
2020/11/24 2,004 2,023 1,989 2,007 303,200
2020/11/20 1,970 1,989 1,965 1,984 366,500
2020/11/19 1,979 1,990 1,971 1,974 485,900
2020/11/18 1,996 2,002 1,971 1,971 594,900
2020/11/17 1,987 2,007 1,986 1,990 607,700
2020/11/16 1,999 2,010 1,987 1,987 483,500
2020/11/13 2,017 2,043 1,988 1,990 485,800
2020/11/12 1,966 2,008 1,952 2,004 446,900
2020/11/11 1,996 1,999 1,966 1,978 753,100
2020/11/10 1,990 1,996 1,936 1,974 885,300
2020/11/09 1,941 1,965 1,882 1,950 1,125,200
2020/11/06 2,008 2,008 1,930 1,960 814,500
2020/11/05 2,052 2,095 2,013 2,022 601,000
2020/11/04 2,070 2,091 2,038 2,067 337,500
2020/11/02 2,048 2,076 2,034 2,043 169,500
2020/10/30 2,040 2,047 2,013 2,024 173,700
2020/10/29 2,018 2,053 2,014 2,046 155,900
2020/10/28 2,032 2,048 2,015 2,036 183,700
2020/10/27 2,071 2,075 2,048 2,056 163,700
2020/10/26 2,072 2,101 2,065 2,082 189,000
2020/10/23 2,065 2,085 2,061 2,080 179,300
2020/10/22 2,054 2,081 2,050 2,067 201,600
2020/10/21 2,031 2,093 2,031 2,084 215,400
2020/10/20 2,090 2,091 2,030 2,031 299,700
2020/10/19 2,105 2,117 2,097 2,098 132,600
2020/10/16 2,110 2,110 2,091 2,098 221,600
2020/10/15 2,107 2,110 2,084 2,098 149,100
2020/10/14 2,120 2,120 2,087 2,104 146,500
2020/10/13 2,136 2,138 2,116 2,135 396,400
2020/10/12 2,085 2,095 2,075 2,090 237,500
2020/10/09 2,100 2,101 2,078 2,090 241,100
2020/10/08 2,113 2,125 2,099 2,109 196,400
2020/10/07 2,074 2,120 2,068 2,100 287,500
2020/10/06 2,100 2,108 2,089 2,100 262,400
2020/10/05 2,098 2,110 2,075 2,084 345,000
2020/10/02 2,081 2,099 2,061 2,078 356,900
2020/09/30 2,102 2,109 2,085 2,087 364,500
2020/09/29 2,157 2,158 2,116 2,133 377,500
2020/09/28 2,165 2,175 2,144 2,175 343,000
2020/09/25 2,125 2,142 2,118 2,135 289,300
2020/09/24 2,125 2,138 2,111 2,115 264,800
2020/09/23 2,120 2,137 2,114 2,119 232,500
2020/09/18 2,104 2,135 2,090 2,131 315,000
2020/09/17 2,094 2,110 2,080 2,084 328,800
2020/09/16 2,073 2,088 2,057 2,065 199,200
2020/09/15 2,108 2,116 2,084 2,094 215,900
2020/09/14 2,082 2,110 2,076 2,110 289,400
2020/09/11 2,016 2,055 2,005 2,048 356,500
2020/09/10 2,009 2,015 1,995 2,008 226,700
2020/09/09 1,975 2,006 1,959 2,002 282,200
2020/09/08 1,988 1,994 1,977 1,993 250,000
2020/09/07 2,005 2,012 1,982 1,987 220,600
2020/09/04 1,978 2,017 1,973 2,016 200,100
2020/09/03 2,005 2,023 1,988 1,988 340,900
2020/09/02 2,019 2,019 1,978 1,980 306,800
2020/09/01 2,011 2,014 1,988 1,993 216,900
2020/08/31 2,007 2,042 2,007 2,018 134,600
2020/08/28 2,022 2,047 1,962 1,996 459,500
2020/08/27 2,028 2,029 1,993 1,997 130,600
2020/08/26 2,006 2,026 1,989 2,022 278,200
2020/08/25 2,003 2,023 1,996 2,012 353,300
2020/08/24 1,994 2,011 1,987 2,001 337,400
2020/08/21 1,997 2,013 1,991 1,994 151,200
2020/08/20 1,984 2,002 1,978 1,978 184,900
2020/08/19 1,981 1,994 1,973 1,989 125,100
2020/08/18 1,988 2,002 1,984 1,992 176,100
2020/08/17 2,001 2,012 1,986 1,986 330,900
2020/08/14 2,035 2,043 2,014 2,014 165,200
2020/08/13 2,040 2,056 2,027 2,038 200,600
2020/08/12 2,015 2,058 2,009 2,049 199,100
2020/08/11 1,981 2,013 1,970 2,013 231,500
2020/08/07 1,966 1,973 1,932 1,942 350,100
2020/08/06 1,970 1,993 1,963 1,978 202,700
2020/08/05 2,015 2,023 1,959 1,965 337,800
2020/08/04 1,984 2,036 1,975 2,023 193,200
2020/08/03 1,974 1,983 1,957 1,969 113,800
2020/07/31 2,025 2,025 1,949 1,949 163,400
2020/07/30 2,069 2,075 2,036 2,037 128,600
2020/07/29 2,076 2,081 2,053 2,065 107,300
2020/07/28 2,092 2,116 2,082 2,085 224,100
2020/07/27 2,074 2,105 2,059 2,102 185,300
2020/07/22 2,092 2,124 2,092 2,097 146,400
2020/07/21 2,120 2,133 2,065 2,092 297,300
2020/07/20 2,128 2,149 2,109 2,134 204,900
2020/07/17 2,103 2,117 2,085 2,108 146,000
2020/07/16 2,099 2,131 2,096 2,104 158,500
2020/07/15 2,093 2,140 2,088 2,108 218,000
2020/07/14 2,068 2,101 2,065 2,082 123,700
2020/07/13 2,069 2,097 2,068 2,078 160,100
2020/07/10 2,025 2,037 2,015 2,015 231,700
2020/07/09 2,060 2,072 2,032 2,047 233,000
2020/07/08 2,084 2,123 2,071 2,076 261,100
2020/07/07 2,124 2,124 2,076 2,088 161,600
2020/07/06 2,079 2,122 2,073 2,122 147,500
2020/07/03 2,110 2,114 2,062 2,083 171,400
2020/07/02 2,106 2,114 2,079 2,091 165,000
2020/07/01 2,131 2,156 2,092 2,095 193,600
2020/06/30 2,155 2,172 2,139 2,143 259,800
2020/06/29 2,100 2,131 2,093 2,105 129,800
2020/06/26 2,126 2,140 2,118 2,131 203,400
2020/06/25 2,098 2,098 2,071 2,094 188,600
2020/06/24 2,143 2,143 2,115 2,115 211,000
2020/06/23 2,194 2,198 2,150 2,170 228,600
2020/06/22 2,197 2,198 2,165 2,171 201,700
2020/06/19 2,195 2,215 2,172 2,197 490,000
2020/06/18 2,158 2,187 2,135 2,174 266,400
2020/06/17 2,146 2,179 2,144 2,157 247,300
2020/06/16 2,109 2,163 2,096 2,151 331,200
2020/06/15 2,101 2,122 2,060 2,060 323,000
2020/06/12 2,053 2,116 2,032 2,104 431,000
2020/06/11 2,103 2,108 2,081 2,084 232,000
2020/06/10 2,164 2,172 2,131 2,133 279,500
2020/06/09 2,188 2,199 2,152 2,189 268,300
2020/06/08 2,144 2,185 2,135 2,183 266,600
2020/06/05 2,099 2,112 2,082 2,112 170,400
2020/06/04 2,160 2,163 2,085 2,111 176,100
2020/06/03 2,150 2,150 2,108 2,129 232,100
2020/06/02 2,143 2,161 2,127 2,128 203,800
2020/06/01 2,113 2,130 2,090 2,120 223,600
2020/05/29 2,150 2,178 2,108 2,108 606,500
2020/05/28 2,179 2,196 2,150 2,166 343,700
2020/05/27 2,114 2,141 2,107 2,141 228,300
2020/05/26 2,070 2,112 2,056 2,111 257,300
2020/05/25 2,066 2,075 2,040 2,062 139,800
2020/05/22 2,098 2,098 2,030 2,044 165,500
2020/05/21 2,115 2,115 2,066 2,078 212,300
2020/05/20 2,102 2,118 2,086 2,116 250,900
2020/05/19 2,118 2,120 2,058 2,084 221,600
2020/05/18 2,057 2,069 2,032 2,054 193,500
2020/05/15 2,080 2,085 2,015 2,057 259,000
2020/05/14 2,070 2,081 2,031 2,031 309,800
2020/05/13 2,110 2,140 2,100 2,118 335,400
2020/05/12 2,210 2,223 2,144 2,144 433,000
2020/05/11 2,100 2,240 2,090 2,238 661,400
2020/05/08 2,088 2,095 2,074 2,087 205,700
2020/05/07 2,029 2,072 2,022 2,058 203,100
2020/05/01 2,058 2,063 2,015 2,030 302,400
2020/04/30 2,050 2,067 2,037 2,053 210,400
2020/04/28 2,018 2,027 2,001 2,024 276,400
2020/04/27 2,010 2,040 1,981 2,036 386,300
2020/04/24 1,969 1,972 1,950 1,972 237,400
2020/04/23 1,933 1,976 1,933 1,973 213,900
2020/04/22 1,874 1,941 1,874 1,924 266,000
2020/04/21 1,872 1,907 1,870 1,899 274,100
2020/04/20 1,880 1,912 1,873 1,897 316,900
2020/04/17 1,890 1,900 1,851 1,890 510,200
2020/04/16 1,849 1,881 1,842 1,881 429,200
2020/04/15 1,926 1,929 1,889 1,909 346,300
2020/04/14 1,953 1,965 1,880 1,928 520,400
2020/04/13 2,007 2,023 1,964 1,964 371,500
2020/04/10 2,041 2,051 1,989 2,045 324,100
2020/04/09 2,038 2,062 2,023 2,048 246,300
2020/04/08 2,078 2,081 2,024 2,052 258,600
2020/04/07 2,020 2,095 2,019 2,077 487,600
2020/04/06 1,913 1,992 1,897 1,985 336,300
2020/04/03 1,932 1,967 1,882 1,913 321,100
2020/04/02 1,967 2,003 1,931 1,931 339,700
2020/04/01 2,061 2,074 1,969 1,987 331,700
2020/03/31 2,087 2,132 2,038 2,071 366,900
2020/03/30 2,072 2,109 1,986 2,080 592,900
2020/03/27 2,251 2,281 2,220 2,281 634,900
2020/03/26 2,179 2,213 2,111 2,171 421,600
2020/03/25 2,131 2,194 2,100 2,186 553,800
2020/03/24 2,073 2,089 2,016 2,058 429,400
2020/03/23 2,000 2,059 1,948 2,044 422,300
2020/03/19 2,000 2,045 1,970 1,985 413,800
2020/03/18 1,983 2,040 1,952 1,970 502,200
2020/03/17 1,798 1,991 1,784 1,979 671,200
2020/03/16 1,894 1,936 1,852 1,852 370,600
2020/03/13 1,850 1,915 1,806 1,870 636,400
2020/03/12 2,021 2,043 1,965 1,995 489,300
2020/03/11 2,037 2,092 2,036 2,060 375,200
2020/03/10 1,988 2,045 1,929 2,033 579,700
2020/03/09 2,060 2,085 2,017 2,038 496,900
2020/03/06 2,210 2,213 2,141 2,160 537,900
2020/03/05 2,301 2,307 2,238 2,247 309,000
2020/03/04 2,249 2,284 2,235 2,274 408,900
2020/03/03 2,338 2,342 2,267 2,285 472,400
2020/03/02 2,230 2,318 2,207 2,301 527,700
2020/02/28 2,242 2,297 2,230 2,272 598,200
2020/02/27 2,305 2,311 2,282 2,292 450,900
2020/02/26 2,306 2,342 2,286 2,341 519,700
2020/02/25 2,311 2,366 2,305 2,322 515,200
2020/02/21 2,425 2,439 2,410 2,411 235,700
2020/02/20 2,463 2,468 2,421 2,425 293,800
2020/02/19 2,452 2,470 2,440 2,440 281,500
2020/02/18 2,449 2,471 2,443 2,454 262,500
2020/02/17 2,470 2,475 2,436 2,464 219,500
2020/02/14 2,478 2,490 2,467 2,487 282,800
2020/02/13 2,486 2,501 2,462 2,500 255,600
2020/02/12 2,537 2,537 2,472 2,474 470,700
2020/02/10 2,550 2,570 2,531 2,548 387,100
2020/02/07 2,559 2,592 2,553 2,571 529,700
2020/02/06 2,510 2,578 2,501 2,563 829,400
2020/02/05 2,487 2,496 2,466 2,477 399,800
2020/02/04 2,431 2,463 2,424 2,458 241,700
2020/02/03 2,400 2,460 2,400 2,445 419,100
2020/01/31 2,451 2,480 2,446 2,452 231,800
2020/01/30 2,469 2,481 2,424 2,436 256,500
2020/01/29 2,457 2,457 2,430 2,454 276,500
2020/01/28 2,451 2,455 2,428 2,440 288,000
2020/01/27 2,468 2,491 2,460 2,463 341,800
2020/01/24 2,480 2,492 2,469 2,481 179,800
2020/01/23 2,503 2,506 2,485 2,490 140,000
2020/01/22 2,501 2,523 2,487 2,517 257,900
2020/01/21 2,510 2,516 2,499 2,504 175,800
2020/01/20 2,484 2,507 2,476 2,501 229,600
2020/01/17 2,464 2,476 2,453 2,464 217,300
2020/01/16 2,441 2,449 2,424 2,444 239,200
2020/01/15 2,453 2,460 2,440 2,441 339,100
2020/01/14 2,445 2,459 2,440 2,450 227,100
2020/01/10 2,449 2,466 2,446 2,458 331,400
2020/01/09 2,470 2,470 2,447 2,465 288,100
2020/01/08 2,441 2,443 2,411 2,443 383,600
2020/01/07 2,458 2,487 2,457 2,487 233,300
2020/01/06 2,420 2,456 2,402 2,446 295,100

このページの先頭へ