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
2008/12/30 30 31 30 31 45,000
2008/12/29 29 30 28 29 63,000
2008/12/26 29 30 29 29 44,000
2008/12/25 30 30 29 29 45,000
2008/12/24 30 31 30 30 101,000
2008/12/22 30 31 30 30 160,000
2008/12/19 31 31 30 30 59,000
2008/12/18 32 33 31 31 66,000
2008/12/17 33 33 32 33 97,000
2008/12/16 32 33 31 33 346,000
2008/12/15 30 32 30 32 175,000
2008/12/12 30 31 30 30 356,000
2008/12/11 31 31 30 31 114,000
2008/12/10 31 32 30 32 33,000
2008/12/09 31 32 30 32 108,000
2008/12/08 30 31 30 31 157,000
2008/12/05 31 32 30 30 104,000
2008/12/04 31 32 30 32 71,000
2008/12/03 31 32 30 30 178,000
2008/12/02 30 33 30 32 202,000
2008/12/01 34 34 32 33 148,000
2008/11/28 34 35 33 33 157,000
2008/11/27 33 34 32 34 67,000
2008/11/26 33 33 33 33 97,000
2008/11/25 36 36 33 33 121,000
2008/11/21 32 35 32 35 139,000
2008/11/20 32 33 32 32 162,000
2008/11/19 34 34 34 34 42,000
2008/11/18 34 35 33 34 75,000
2008/11/17 33 35 33 35 54,000
2008/11/14 36 37 34 34 155,000
2008/11/13 35 36 34 36 123,000
2008/11/12 35 35 34 35 63,000
2008/11/11 36 36 35 35 88,000
2008/11/10 37 38 35 36 269,000
2008/11/07 36 37 34 37 283,000
2008/11/06 35 37 33 37 217,000
2008/11/05 37 38 36 38 305,000
2008/11/04 31 36 31 36 476,000
2008/10/31 34 34 31 33 306,000
2008/10/30 32 34 31 34 201,000
2008/10/29 34 34 31 33 236,000
2008/10/28 29 31 27 31 200,000
2008/10/27 31 32 29 29 159,000
2008/10/24 32 33 30 31 182,000
2008/10/23 33 33 32 33 189,000
2008/10/22 32 34 32 33 107,000
2008/10/21 34 34 33 34 142,000
2008/10/20 33 34 32 34 139,000
2008/10/17 34 35 33 34 242,000
2008/10/16 33 34 32 32 277,000
2008/10/15 34 35 32 34 201,000
2008/10/14 37 37 32 35 340,000
2008/10/10 25 28 24 27 658,000
2008/10/09 25 29 25 27 287,000
2008/10/08 26 27 25 25 385,000
2008/10/07 25 30 23 30 599,000
2008/10/06 35 35 29 31 302,000
2008/10/03 35 36 35 36 189,000
2008/10/02 35 36 35 36 123,000
2008/10/01 38 38 36 36 294,000
2008/09/30 38 39 37 39 316,000
2008/09/29 39 40 38 39 134,000
2008/09/26 39 39 38 38 140,000
2008/09/25 39 39 38 38 64,000
2008/09/24 39 40 39 40 116,000
2008/09/22 41 41 39 39 186,000
2008/09/19 39 40 38 40 190,000
2008/09/18 38 39 38 38 157,000
2008/09/17 40 40 38 39 318,000
2008/09/16 39 40 37 39 259,000
2008/09/12 41 42 39 42 370,000
2008/09/11 40 44 40 41 957,000
2008/09/10 38 40 38 40 87,000
2008/09/09 40 40 39 39 48,000
2008/09/08 39 40 38 39 116,000
2008/09/05 38 39 37 37 463,000
2008/09/04 41 41 39 39 421,000
2008/09/03 39 41 39 41 383,000
2008/09/02 38 39 38 38 136,000
2008/09/01 39 39 38 38 258,000
2008/08/29 40 40 39 39 481,000
2008/08/28 40 40 39 39 145,000
2008/08/27 40 40 39 39 95,000
2008/08/26 39 41 39 41 171,000
2008/08/25 40 41 39 41 352,000
2008/08/22 39 40 38 40 223,000
2008/08/21 39 40 38 38 398,000
2008/08/20 38 39 38 39 354,000
2008/08/19 38 39 38 38 454,000
2008/08/18 38 40 38 39 744,000
2008/08/15 37 37 35 36 331,000
2008/08/14 35 36 34 35 473,000
2008/08/13 38 39 36 36 447,000
2008/08/12 39 40 39 39 328,000
2008/08/11 39 41 39 40 294,000
2008/08/08 40 41 38 41 697,000
2008/08/07 39 41 39 40 1,682,000
2008/08/06 37 40 34 38 2,777,000
2008/08/05 40 40 32 36 5,092,000
2008/08/04 48 48 39 42 1,391,000
2008/08/01 53 54 49 49 440,000
2008/07/31 52 53 52 53 254,000
2008/07/30 52 52 51 52 185,000
2008/07/29 51 52 50 51 300,000
2008/07/28 54 54 52 53 92,000
2008/07/25 56 56 53 53 168,000
2008/07/24 56 56 55 56 124,000
2008/07/23 53 55 53 55 121,000
2008/07/22 53 53 51 53 74,000
2008/07/18 53 54 52 52 79,000
2008/07/17 52 53 52 52 104,000
2008/07/16 51 52 51 52 91,000
2008/07/15 52 53 51 52 91,000
2008/07/14 55 55 51 52 195,000
2008/07/11 55 56 54 55 101,000
2008/07/10 58 58 56 56 55,000
2008/07/09 58 60 58 58 143,000
2008/07/08 62 63 56 57 299,000
2008/07/07 61 62 60 62 97,000
2008/07/04 61 63 61 63 82,000
2008/07/03 60 62 60 61 72,000
2008/07/02 63 63 61 63 149,000
2008/07/01 66 66 64 64 144,000
2008/06/30 67 67 65 65 99,000
2008/06/27 65 66 64 66 330,000
2008/06/26 66 71 65 67 1,102,000
2008/06/25 65 66 65 65 136,000
2008/06/24 65 66 64 65 56,000
2008/06/23 65 66 64 64 186,000
2008/06/20 66 66 65 65 75,000
2008/06/19 66 67 65 66 156,000
2008/06/18 68 69 66 66 160,000
2008/06/17 67 68 66 67 119,000
2008/06/16 69 70 66 66 132,000
2008/06/13 67 67 66 67 130,000
2008/06/12 65 68 65 67 224,000
2008/06/11 68 68 64 65 447,000
2008/06/10 71 71 67 68 279,000
2008/06/09 70 71 69 70 382,000
2008/06/06 73 75 72 73 773,000
2008/06/05 68 71 68 71 757,000
2008/06/04 67 68 66 67 247,000
2008/06/03 67 67 66 66 91,000
2008/06/02 66 68 66 67 191,000
2008/05/30 67 67 66 67 110,000
2008/05/29 65 67 65 67 112,000
2008/05/28 66 66 65 65 198,000
2008/05/27 64 66 64 65 117,000
2008/05/26 66 66 64 64 195,000
2008/05/23 68 68 65 65 321,000
2008/05/22 65 67 64 67 268,000
2008/05/21 66 67 65 65 260,000
2008/05/20 67 70 67 67 754,000
2008/05/19 67 67 66 67 169,000
2008/05/16 67 68 66 66 189,000
2008/05/15 67 68 66 67 199,000
2008/05/14 67 67 64 67 328,000
2008/05/13 64 67 63 67 264,000
2008/05/12 63 65 63 64 159,000
2008/05/09 64 65 63 64 184,000
2008/05/08 64 65 63 64 257,000
2008/05/07 65 66 63 63 627,000
2008/05/02 68 68 61 62 2,543,000
2008/05/01 67 69 66 68 3,080,000
2008/04/30 68 73 65 70 13,003,000
2008/04/28 55 55 54 55 64,000
2008/04/25 54 55 54 55 68,000
2008/04/24 55 55 54 54 68,000
2008/04/23 54 55 54 55 79,000
2008/04/22 55 55 54 54 96,000
2008/04/21 55 55 54 55 107,000
2008/04/18 55 55 53 54 159,000
2008/04/17 55 55 54 55 97,000
2008/04/16 54 55 54 54 37,000
2008/04/15 55 55 54 54 72,000
2008/04/14 55 55 54 54 62,000
2008/04/11 54 55 54 55 44,000
2008/04/10 55 55 54 54 73,000
2008/04/09 55 56 55 55 87,000
2008/04/08 55 56 54 54 77,000
2008/04/07 55 56 54 55 139,000
2008/04/04 55 56 54 56 297,000
2008/04/03 54 57 54 57 244,000
2008/04/02 56 58 56 57 124,000
2008/04/01 58 58 56 57 44,000
2008/03/31 57 58 56 56 216,000
2008/03/28 55 57 55 57 58,000
2008/03/27 56 57 55 56 74,000
2008/03/26 54 56 54 56 193,000
2008/03/25 57 58 56 57 166,000
2008/03/24 58 60 57 57 468,000
2008/03/21 53 58 53 57 639,000
2008/03/19 54 55 50 51 154,000
2008/03/18 52 52 50 50 143,000
2008/03/17 51 54 49 52 433,000
2008/03/14 56 58 55 55 334,000
2008/03/13 60 60 57 57 149,000
2008/03/12 59 60 58 59 180,000
2008/03/11 56 58 54 58 230,000
2008/03/10 60 60 58 59 195,000
2008/03/07 61 62 59 61 293,000
2008/03/06 60 62 60 62 96,000
2008/03/05 60 61 59 60 142,000
2008/03/04 60 61 60 60 149,000
2008/03/03 60 61 59 61 184,000
2008/02/29 62 62 60 62 331,000
2008/02/28 63 63 62 62 186,000
2008/02/27 64 65 62 63 170,000
2008/02/26 65 66 62 62 483,000
2008/02/25 60 65 60 64 637,000
2008/02/22 60 60 59 60 192,000
2008/02/21 60 61 58 59 392,000
2008/02/20 62 62 60 60 168,000
2008/02/19 62 62 61 62 187,000
2008/02/18 60 62 60 60 132,000
2008/02/15 60 61 58 60 366,000
2008/02/14 60 63 60 60 306,000
2008/02/13 58 59 57 58 242,000
2008/02/12 59 59 57 58 495,000
2008/02/08 59 63 58 60 492,000
2008/02/07 61 62 58 61 400,000
2008/02/06 62 63 59 62 612,000
2008/02/05 65 66 62 63 970,000
2008/02/04 71 72 66 67 644,000
2008/02/01 72 72 69 70 1,155,000
2008/01/31 65 70 65 70 1,811,000
2008/01/30 62 68 60 67 2,004,000
2008/01/29 59 61 59 61 1,804,000
2008/01/28 57 57 55 57 1,560,000
2008/01/25 51 55 50 55 2,501,000
2008/01/24 53 55 49 50 3,771,000
2008/01/23 59 59 52 55 2,452,000
2008/01/22 61 61 45 54 7,930,000
2008/01/21 68 69 62 65 892,000
2008/01/18 69 71 65 67 980,000
2008/01/17 74 74 66 70 855,000
2008/01/16 70 79 70 75 302,000
2008/01/15 89 90 81 81 192,000
2008/01/11 92 92 89 90 199,000
2008/01/10 94 94 92 92 53,000
2008/01/09 90 95 90 93 97,000
2008/01/08 91 92 90 91 94,000
2008/01/07 93 94 90 92 165,000
2008/01/04 103 103 96 97 92,000

このページの先頭へ