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

佐田建設(1826)の株価時系列情報

佐田建設(1826)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
2007/12/28 102 102 101 101 76,000
2007/12/27 104 104 102 102 68,000
2007/12/26 103 104 103 104 82,000
2007/12/25 104 104 100 103 92,000
2007/12/21 100 104 98 104 192,000
2007/12/20 100 101 99 101 192,000
2007/12/19 103 104 102 103 60,000
2007/12/18 104 105 102 105 91,000
2007/12/17 104 105 103 104 134,000
2007/12/14 105 106 105 105 133,000
2007/12/13 106 108 106 106 102,000
2007/12/12 107 108 105 105 133,000
2007/12/11 110 111 108 108 74,000
2007/12/10 110 112 110 111 97,000
2007/12/07 109 113 109 112 57,000
2007/12/06 111 112 108 109 93,000
2007/12/05 112 112 109 111 92,000
2007/12/04 114 114 113 113 45,000
2007/12/03 118 118 115 115 70,000
2007/11/30 117 118 115 118 126,000
2007/11/29 115 117 114 117 103,000
2007/11/28 113 115 113 115 97,000
2007/11/27 106 111 105 110 172,000
2007/11/26 105 109 105 108 88,000
2007/11/22 105 107 105 106 145,000
2007/11/21 109 111 106 107 91,000
2007/11/20 105 107 100 107 408,000
2007/11/19 113 115 111 113 147,000
2007/11/16 116 117 114 117 87,000
2007/11/15 122 123 118 119 69,000
2007/11/14 115 120 113 120 107,000
2007/11/13 113 115 113 113 123,000
2007/11/12 115 117 115 116 130,000
2007/11/09 122 123 119 121 146,000
2007/11/08 121 123 118 122 280,000
2007/11/07 124 126 123 125 77,000
2007/11/06 128 129 126 126 112,000
2007/11/05 128 130 127 130 68,000
2007/11/02 132 132 129 131 94,000
2007/11/01 132 133 132 132 39,000
2007/10/31 132 133 131 131 110,000
2007/10/30 128 133 126 132 329,000
2007/10/29 126 129 125 128 89,000
2007/10/26 126 129 126 129 67,000
2007/10/25 127 128 125 127 103,000
2007/10/24 129 131 128 130 142,000
2007/10/23 128 129 127 128 83,000
2007/10/22 124 128 121 127 99,000
2007/10/19 129 131 128 130 85,000
2007/10/18 127 130 127 129 44,000
2007/10/17 125 130 124 129 228,000
2007/10/16 133 135 131 132 179,000
2007/10/15 136 136 134 134 56,000
2007/10/12 135 136 134 135 138,000
2007/10/11 133 136 133 136 171,000
2007/10/10 136 136 133 134 91,000
2007/10/09 136 136 134 135 226,000
2007/10/05 136 139 135 135 609,000
2007/10/04 133 136 133 135 189,000
2007/10/03 131 135 131 134 195,000
2007/10/02 134 134 132 134 62,000
2007/10/01 132 134 131 133 148,000
2007/09/28 133 133 127 132 218,000
2007/09/27 129 134 127 134 408,000
2007/09/26 127 129 127 129 126,000
2007/09/25 128 130 126 128 138,000
2007/09/21 127 130 127 130 129,000
2007/09/20 130 131 126 128 405,000
2007/09/19 126 131 125 131 357,000
2007/09/18 129 130 124 126 423,000
2007/09/14 125 137 124 128 1,914,000
2007/09/13 118 123 118 123 147,000
2007/09/12 125 125 113 119 206,000
2007/09/11 125 125 123 123 88,000
2007/09/10 124 126 123 125 139,000
2007/09/07 131 131 126 128 124,000
2007/09/06 126 130 123 129 121,000
2007/09/05 130 130 126 129 150,000
2007/09/04 128 132 127 128 228,000
2007/09/03 126 128 126 128 112,000
2007/08/31 125 126 124 126 196,000
2007/08/30 124 128 124 125 305,000
2007/08/29 122 124 122 124 88,000
2007/08/28 122 124 122 124 67,000
2007/08/27 126 126 121 122 159,000
2007/08/24 123 125 122 124 107,000
2007/08/23 123 125 123 125 209,000
2007/08/22 123 123 122 122 170,000
2007/08/21 120 123 120 121 160,000
2007/08/20 124 124 119 120 171,000
2007/08/17 124 125 118 121 590,000
2007/08/16 124 125 118 125 476,000
2007/08/15 125 127 123 126 508,000
2007/08/14 127 128 124 127 158,000
2007/08/13 121 127 121 127 303,000
2007/08/10 123 126 120 124 394,000
2007/08/09 123 128 123 128 312,000
2007/08/08 122 123 120 122 333,000
2007/08/07 125 125 122 122 104,000
2007/08/06 122 124 121 124 204,000
2007/08/03 123 126 122 126 161,000
2007/08/02 123 125 119 123 421,000
2007/08/01 125 127 123 125 303,000
2007/07/31 124 128 122 126 339,000
2007/07/30 115 123 114 122 394,000
2007/07/27 118 122 112 118 817,000
2007/07/26 124 126 123 123 321,000
2007/07/25 123 124 122 123 489,000
2007/07/24 127 129 123 125 880,000
2007/07/23 131 131 127 130 535,000
2007/07/20 134 136 133 133 448,000
2007/07/19 137 138 134 134 346,000
2007/07/18 140 140 134 138 582,000
2007/07/17 143 146 136 138 1,754,000
2007/07/13 134 142 133 138 1,938,000
2007/07/12 135 135 131 133 869,000
2007/07/11 131 135 131 135 964,000
2007/07/10 135 135 130 130 428,000
2007/07/09 130 137 130 134 1,240,000
2007/07/06 129 130 129 130 114,000
2007/07/05 129 130 128 130 282,000
2007/07/04 129 130 128 128 373,000
2007/07/03 132 132 127 129 407,000
2007/07/02 127 131 126 131 618,000
2007/06/29 127 128 125 128 155,000
2007/06/28 127 127 126 126 383,000
2007/06/27 127 128 123 124 585,000
2007/06/26 129 131 123 127 1,035,000
2007/06/25 126 134 125 132 1,649,000
2007/06/22 125 126 123 125 167,000
2007/06/21 123 127 123 125 553,000
2007/06/20 124 125 122 125 357,000
2007/06/19 125 125 123 123 157,000
2007/06/18 124 125 123 125 266,000
2007/06/15 124 124 121 123 306,000
2007/06/14 125 125 123 123 153,000
2007/06/13 120 124 118 124 412,000
2007/06/12 126 126 119 122 544,000
2007/06/11 128 131 124 126 652,000
2007/06/08 123 125 120 125 709,000
2007/06/07 124 131 124 125 1,250,000
2007/06/06 122 128 121 127 1,834,000
2007/06/05 120 120 117 118 409,000
2007/06/04 116 121 116 120 1,038,000
2007/06/01 112 115 111 115 547,000
2007/05/31 110 111 109 111 148,000
2007/05/30 111 111 109 109 125,000
2007/05/29 109 111 109 111 193,000
2007/05/28 109 110 108 109 200,000
2007/05/25 107 109 107 108 225,000
2007/05/24 110 110 108 109 102,000
2007/05/23 110 111 108 110 465,000
2007/05/22 107 109 106 109 203,000
2007/05/21 106 108 105 107 437,000
2007/05/18 105 107 104 105 439,000
2007/05/17 106 106 103 105 370,000
2007/05/16 107 108 106 106 293,000
2007/05/15 110 110 108 108 418,000
2007/05/14 113 114 111 111 586,000
2007/05/11 110 113 110 111 433,000
2007/05/10 110 112 108 112 655,000
2007/05/09 109 110 107 110 500,000
2007/05/08 107 109 107 109 281,000
2007/05/07 109 109 107 107 226,000
2007/05/02 111 111 108 108 459,000
2007/05/01 110 115 110 112 2,604,000
2007/04/27 107 108 106 108 188,000
2007/04/26 107 107 104 107 363,000
2007/04/25 108 108 105 105 791,000
2007/04/24 105 110 105 110 803,000
2007/04/23 106 106 105 105 94,000
2007/04/20 106 106 105 106 136,000
2007/04/19 106 108 105 106 815,000
2007/04/18 104 107 104 107 311,000
2007/04/17 106 107 104 105 296,000
2007/04/16 105 106 104 106 246,000
2007/04/13 106 107 105 106 197,000
2007/04/12 105 106 104 105 151,000
2007/04/11 105 107 105 105 278,000
2007/04/10 106 107 106 106 99,000
2007/04/09 106 107 105 107 200,000
2007/04/06 105 106 105 105 212,000
2007/04/05 104 106 104 106 155,000
2007/04/04 104 107 104 106 505,000
2007/04/03 103 106 102 106 245,000
2007/04/02 106 106 102 102 319,000
2007/03/30 104 107 104 105 377,000
2007/03/29 103 104 103 104 73,000
2007/03/28 102 104 102 103 134,000
2007/03/27 103 104 103 103 101,000
2007/03/26 104 105 104 104 90,000
2007/03/23 103 105 103 105 422,000
2007/03/22 104 106 103 105 304,000
2007/03/20 102 103 102 102 90,000
2007/03/19 102 103 102 102 106,000
2007/03/16 105 105 103 103 130,000
2007/03/15 104 105 104 104 175,000
2007/03/14 105 106 103 103 260,000
2007/03/13 106 109 106 106 166,000
2007/03/12 105 109 105 109 471,000
2007/03/09 105 107 104 106 305,000
2007/03/08 103 105 102 105 312,000
2007/03/07 104 105 103 103 366,000
2007/03/06 101 103 101 103 243,000
2007/03/05 104 104 100 100 397,000
2007/03/02 106 106 102 106 315,000
2007/03/01 106 107 103 104 505,000
2007/02/28 101 104 99 103 742,000
2007/02/27 112 112 106 108 782,000
2007/02/26 108 111 107 111 932,000
2007/02/23 108 108 104 107 817,000
2007/02/22 107 109 106 108 945,000
2007/02/21 104 106 102 105 322,000
2007/02/20 102 104 102 103 195,000
2007/02/19 101 103 101 102 261,000
2007/02/16 103 103 101 102 279,000
2007/02/15 105 105 101 102 351,000
2007/02/14 104 106 104 104 180,000
2007/02/13 101 104 101 103 406,000
2007/02/09 104 106 104 105 289,000
2007/02/08 106 106 104 105 142,000
2007/02/07 105 106 105 105 106,000
2007/02/06 106 107 105 105 123,000
2007/02/05 106 107 105 105 128,000
2007/02/02 106 107 105 107 252,000
2007/02/01 104 106 104 106 222,000
2007/01/31 108 108 104 104 319,000
2007/01/30 107 110 107 108 434,000
2007/01/29 106 107 105 106 263,000
2007/01/26 105 106 104 105 377,000
2007/01/25 108 109 106 106 393,000
2007/01/24 109 109 107 108 227,000
2007/01/23 108 108 107 108 162,000
2007/01/22 109 109 107 107 232,000
2007/01/19 109 110 108 110 320,000
2007/01/18 109 110 107 110 801,000
2007/01/17 104 109 104 109 498,000
2007/01/16 106 106 105 106 228,000
2007/01/15 105 106 104 106 312,000
2007/01/12 105 106 104 105 692,000
2007/01/11 107 112 104 105 2,446,000
2007/01/10 101 107 100 106 637,000
2007/01/09 100 101 100 101 72,000
2007/01/05 101 102 99 100 240,000
2007/01/04 101 101 100 100 93,000

このページの先頭へ