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
2009/12/30 33 33 32 33 186,000
2009/12/29 32 33 31 32 214,000
2009/12/28 33 33 32 32 166,000
2009/12/25 34 34 33 33 295,000
2009/12/24 33 34 33 33 390,000
2009/12/22 34 34 33 33 405,000
2009/12/21 35 35 32 33 522,000
2009/12/18 32 35 31 35 581,000
2009/12/17 33 33 31 32 392,000
2009/12/16 34 34 32 34 554,000
2009/12/15 30 36 30 33 2,559,000
2009/12/14 32 32 30 30 143,000
2009/12/11 31 32 31 32 135,000
2009/12/10 33 33 31 32 136,000
2009/12/09 33 33 32 33 91,000
2009/12/08 32 34 31 34 258,000
2009/12/07 32 32 31 31 129,000
2009/12/04 32 32 31 31 72,000
2009/12/03 30 32 30 32 138,000
2009/12/02 30 31 29 29 95,000
2009/12/01 29 30 29 30 107,000
2009/11/30 28 29 28 29 158,000
2009/11/27 29 29 28 28 194,000
2009/11/26 30 30 28 30 108,000
2009/11/25 29 30 29 30 117,000
2009/11/24 29 29 28 28 108,000
2009/11/20 28 29 28 29 167,000
2009/11/19 29 29 27 28 142,000
2009/11/18 30 30 29 29 98,000
2009/11/17 32 32 28 30 292,000
2009/11/16 34 34 32 32 143,000
2009/11/13 34 34 33 33 104,000
2009/11/12 34 35 34 34 71,000
2009/11/11 34 35 34 34 97,000
2009/11/10 35 35 34 34 41,000
2009/11/09 35 35 34 34 60,000
2009/11/06 36 36 35 36 106,000
2009/11/05 35 36 35 36 135,000
2009/11/04 34 35 34 34 60,000
2009/11/02 34 35 34 34 113,000
2009/10/30 34 36 34 34 156,000
2009/10/29 34 35 34 34 132,000
2009/10/28 35 36 34 36 91,000
2009/10/27 35 36 35 35 93,000
2009/10/26 36 37 36 37 83,000
2009/10/23 37 37 36 36 141,000
2009/10/22 37 37 37 37 38,000
2009/10/21 37 38 36 38 54,000
2009/10/20 37 38 37 38 35,000
2009/10/19 37 38 36 38 129,000
2009/10/16 38 39 38 38 68,000
2009/10/15 40 40 38 38 125,000
2009/10/14 39 39 38 39 138,000
2009/10/13 38 40 38 38 99,000
2009/10/09 37 39 37 38 113,000
2009/10/08 38 39 37 38 196,000
2009/10/07 38 38 37 38 120,000
2009/10/06 36 37 36 37 66,000
2009/10/05 35 36 35 36 221,000
2009/10/02 37 37 36 37 160,000
2009/10/01 38 38 37 38 137,000
2009/09/30 37 38 37 38 135,000
2009/09/29 37 38 35 37 465,000
2009/09/28 38 38 35 36 493,000
2009/09/25 40 40 39 39 271,000
2009/09/24 42 42 40 41 193,000
2009/09/18 42 43 41 43 150,000
2009/09/17 42 43 41 42 101,000
2009/09/16 42 43 42 42 158,000
2009/09/15 44 44 41 42 482,000
2009/09/14 44 45 43 44 99,000
2009/09/11 46 47 44 44 515,000
2009/09/10 44 47 44 45 897,000
2009/09/09 43 44 43 43 326,000
2009/09/08 43 45 43 45 296,000
2009/09/07 43 43 41 43 371,000
2009/09/04 48 49 45 46 381,000
2009/09/03 50 51 49 49 160,000
2009/09/02 51 52 50 50 135,000
2009/09/01 52 52 51 52 40,000
2009/08/31 53 53 52 52 115,000
2009/08/28 52 53 51 53 301,000
2009/08/27 51 52 50 50 198,000
2009/08/26 51 52 51 51 118,000
2009/08/25 51 52 51 51 73,000
2009/08/24 52 53 51 53 131,000
2009/08/21 53 54 52 52 140,000
2009/08/20 52 53 51 53 81,000
2009/08/19 52 53 51 51 95,000
2009/08/18 52 53 52 52 43,000
2009/08/17 52 53 52 53 68,000
2009/08/14 53 54 53 53 106,000
2009/08/13 52 53 52 52 124,000
2009/08/12 53 53 52 52 58,000
2009/08/11 53 54 53 53 123,000
2009/08/10 54 54 52 52 138,000
2009/08/07 53 54 52 53 79,000
2009/08/06 53 53 51 51 136,000
2009/08/05 54 54 53 54 50,000
2009/08/04 55 55 53 54 173,000
2009/08/03 55 55 53 55 198,000
2009/07/31 52 52 51 52 144,000
2009/07/30 52 53 51 51 96,000
2009/07/29 51 52 51 51 110,000
2009/07/28 53 53 52 53 46,000
2009/07/27 53 53 52 52 152,000
2009/07/24 54 54 53 54 104,000
2009/07/23 54 54 53 53 109,000
2009/07/22 52 54 52 53 172,000
2009/07/21 52 52 51 52 63,000
2009/07/17 51 51 50 51 72,000
2009/07/16 53 53 51 51 164,000
2009/07/15 51 52 50 50 176,000
2009/07/14 48 51 48 49 234,000
2009/07/13 52 53 45 47 490,000
2009/07/10 53 55 53 54 210,000
2009/07/09 52 56 52 53 663,000
2009/07/08 54 55 52 54 471,000
2009/07/07 61 61 58 59 390,000
2009/07/06 60 62 60 62 205,000
2009/07/03 61 61 60 61 273,000
2009/07/02 65 65 62 62 158,000
2009/07/01 63 64 62 63 209,000
2009/06/30 62 64 62 64 98,000
2009/06/29 65 65 62 62 233,000
2009/06/26 64 65 63 64 87,000
2009/06/25 61 64 61 63 204,000
2009/06/24 62 63 61 61 163,000
2009/06/23 63 65 62 63 315,000
2009/06/22 64 66 63 64 417,000
2009/06/19 68 69 64 64 744,000
2009/06/18 72 73 68 69 950,000
2009/06/17 67 71 67 71 936,000
2009/06/16 70 80 66 68 3,890,000
2009/06/15 61 65 61 65 1,254,000
2009/06/12 62 65 60 61 1,505,000
2009/06/11 60 61 59 61 812,000
2009/06/10 59 61 58 59 572,000
2009/06/09 58 62 57 57 1,457,000
2009/06/08 52 57 52 57 1,253,000
2009/06/05 50 52 50 51 204,000
2009/06/04 50 51 50 51 189,000
2009/06/03 52 52 51 51 160,000
2009/06/02 53 53 51 52 314,000
2009/06/01 53 53 52 52 196,000
2009/05/29 52 54 52 52 321,000
2009/05/28 51 53 51 52 264,000
2009/05/27 53 53 51 51 654,000
2009/05/26 52 52 50 51 674,000
2009/05/25 54 54 50 50 1,358,000
2009/05/22 48 53 46 52 3,376,000
2009/05/21 44 50 44 48 2,994,000
2009/05/20 44 45 43 45 348,000
2009/05/19 44 45 43 45 198,000
2009/05/18 45 45 43 43 310,000
2009/05/15 45 46 44 45 376,000
2009/05/14 43 44 43 43 193,000
2009/05/13 45 45 43 43 450,000
2009/05/12 44 45 43 45 526,000
2009/05/11 43 44 43 43 199,000
2009/05/08 44 44 42 43 189,000
2009/05/07 43 44 42 43 330,000
2009/05/01 42 43 41 43 357,000
2009/04/30 42 46 41 41 1,788,000
2009/04/28 38 39 37 37 348,000
2009/04/27 40 41 39 39 107,000
2009/04/24 41 41 40 40 159,000
2009/04/23 42 42 41 42 145,000
2009/04/22 42 42 41 42 104,000
2009/04/21 42 43 41 42 213,000
2009/04/20 42 43 42 43 181,000
2009/04/17 43 44 41 42 351,000
2009/04/16 46 47 44 45 501,000
2009/04/15 47 48 46 46 344,000
2009/04/14 46 47 44 45 405,000
2009/04/13 44 46 43 45 567,000
2009/04/10 40 44 39 43 903,000
2009/04/09 39 41 38 38 1,007,000
2009/04/08 40 40 38 38 457,000
2009/04/07 37 41 36 40 1,164,000
2009/04/06 34 38 34 37 525,000
2009/04/03 36 36 33 33 254,000
2009/04/02 35 36 35 36 319,000
2009/04/01 35 36 34 35 251,000
2009/03/31 32 35 32 34 1,333,000
2009/03/30 32 32 31 32 174,000
2009/03/27 31 32 31 32 231,000
2009/03/26 31 31 30 31 131,000
2009/03/25 31 32 30 31 344,000
2009/03/24 31 32 30 31 368,000
2009/03/23 30 31 29 30 199,000
2009/03/19 30 31 29 31 92,000
2009/03/18 30 31 30 30 142,000
2009/03/17 31 31 29 29 229,000
2009/03/16 30 31 29 31 116,000
2009/03/13 29 30 29 30 164,000
2009/03/12 30 30 29 30 36,000
2009/03/11 30 30 29 29 135,000
2009/03/10 30 30 29 29 66,000
2009/03/09 30 31 30 31 112,000
2009/03/06 30 30 29 29 151,000
2009/03/05 31 31 30 30 76,000
2009/03/04 30 30 30 30 70,000
2009/03/03 30 30 29 29 175,000
2009/03/02 32 32 30 30 311,000
2009/02/27 31 34 30 32 590,000
2009/02/26 30 31 29 30 125,000
2009/02/25 31 31 29 31 133,000
2009/02/24 31 31 29 29 594,000
2009/02/23 31 33 30 31 475,000
2009/02/20 32 33 31 31 418,000
2009/02/19 33 33 32 32 236,000
2009/02/18 33 33 32 33 440,000
2009/02/17 34 36 33 34 865,000
2009/02/16 34 34 33 33 200,000
2009/02/13 33 36 33 34 1,462,000
2009/02/12 33 35 32 34 843,000
2009/02/10 36 37 33 33 1,707,000
2009/02/09 38 38 34 34 2,393,000
2009/02/06 38 42 36 37 5,122,000
2009/02/05 37 41 36 37 4,862,000
2009/02/04 48 49 38 39 19,252,000
2009/02/03 31 42 31 42 19,016,000
2009/02/02 28 28 26 26 255,000
2009/01/30 28 29 28 28 108,000
2009/01/29 30 30 28 28 302,000
2009/01/28 31 31 29 30 102,000
2009/01/27 29 29 28 29 30,000
2009/01/26 28 29 28 28 82,000
2009/01/23 28 29 28 28 46,000
2009/01/22 29 29 28 28 67,000
2009/01/21 29 30 29 29 83,000
2009/01/20 30 30 30 30 17,000
2009/01/19 30 31 30 30 75,000
2009/01/16 31 31 30 30 85,000
2009/01/15 30 31 30 30 89,000
2009/01/14 30 31 30 31 50,000
2009/01/13 31 31 29 29 132,000
2009/01/09 31 32 31 31 60,000
2009/01/08 31 32 31 31 92,000
2009/01/07 32 33 32 33 95,000
2009/01/06 32 32 31 31 85,000
2009/01/05 32 32 31 31 31,000

このページの先頭へ