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
2010/12/30 35 36 35 35 258,000
2010/12/29 34 35 34 35 543,000
2010/12/28 35 35 33 34 577,000
2010/12/27 37 38 36 36 1,133,000
2010/12/24 37 37 36 37 882,000
2010/12/22 38 38 37 37 864,000
2010/12/21 37 38 35 38 999,000
2010/12/20 39 39 38 38 516,000
2010/12/17 39 40 39 40 285,000
2010/12/16 39 40 39 40 527,000
2010/12/15 40 40 39 39 612,000
2010/12/14 39 40 39 40 605,000
2010/12/13 37 39 37 39 536,000
2010/12/10 39 39 37 38 1,227,000
2010/12/09 41 42 39 40 1,325,000
2010/12/08 38 42 37 40 1,479,000
2010/12/07 35 37 35 37 329,000
2010/12/06 33 35 33 35 524,000
2010/12/03 33 34 33 33 304,000
2010/12/02 32 32 31 32 199,000
2010/12/01 32 32 31 31 615,000
2010/11/30 31 32 30 32 379,000
2010/11/29 31 31 30 30 464,000
2010/11/26 31 32 30 31 1,000,000
2010/11/25 30 32 30 30 1,046,000
2010/11/24 29 30 29 30 765,000
2010/11/22 30 31 29 29 1,112,000
2010/11/19 31 31 29 30 1,211,000
2010/11/18 28 30 28 30 1,267,000
2010/11/17 27 28 27 28 1,054,000
2010/11/16 28 29 27 27 1,270,000
2010/11/15 27 28 27 28 1,012,000
2010/11/12 29 29 28 28 540,000
2010/11/11 28 31 28 30 864,000
2010/11/10 27 28 27 28 521,000
2010/11/09 26 27 25 27 657,000
2010/11/08 25 26 25 26 707,000
2010/11/05 24 24 23 24 664,000
2010/11/04 21 24 21 23 848,000
2010/11/02 21 22 20 21 923,000
2010/11/01 22 22 21 21 272,000
2010/10/29 23 23 22 22 485,000
2010/10/28 24 24 23 23 520,000
2010/10/27 26 26 22 24 775,000
2010/10/26 26 27 26 26 66,000
2010/10/25 27 27 26 27 128,000
2010/10/22 26 27 26 27 51,000
2010/10/21 26 27 26 26 142,000
2010/10/20 27 27 26 26 241,000
2010/10/19 28 28 27 28 48,000
2010/10/18 28 28 27 28 68,000
2010/10/15 28 29 28 28 38,000
2010/10/14 28 29 28 29 83,000
2010/10/13 28 29 28 28 134,000
2010/10/12 29 30 28 28 151,000
2010/10/08 29 29 28 28 182,000
2010/10/07 29 29 28 29 188,000
2010/10/06 29 29 28 29 83,000
2010/10/05 30 30 28 28 368,000
2010/10/04 31 31 29 29 125,000
2010/10/01 32 32 31 31 104,000
2010/09/30 32 32 31 32 55,000
2010/09/29 32 32 31 32 90,000
2010/09/28 31 32 31 32 23,000
2010/09/27 31 32 30 32 169,000
2010/09/24 31 32 31 31 132,000
2010/09/22 31 32 31 31 34,000
2010/09/21 32 32 31 31 63,000
2010/09/17 31 32 31 31 104,000
2010/09/16 32 32 31 32 47,000
2010/09/15 32 33 32 33 89,000
2010/09/14 32 33 32 33 79,000
2010/09/13 32 33 32 32 55,000
2010/09/10 33 33 32 33 160,000
2010/09/09 32 32 32 32 134,000
2010/09/08 33 33 32 33 52,000
2010/09/07 33 34 32 34 84,000
2010/09/06 32 33 31 33 96,000
2010/09/03 32 32 31 32 33,000
2010/09/02 32 32 31 32 32,000
2010/09/01 31 32 31 31 130,000
2010/08/31 32 32 31 31 155,000
2010/08/30 31 32 31 32 73,000
2010/08/27 31 31 30 31 90,000
2010/08/26 30 31 30 31 44,000
2010/08/25 30 31 30 31 114,000
2010/08/24 32 32 31 32 99,000
2010/08/23 32 32 31 31 68,000
2010/08/20 32 32 31 32 22,000
2010/08/19 32 32 31 32 86,000
2010/08/18 32 32 31 32 35,000
2010/08/17 32 33 32 32 26,000
2010/08/16 33 33 32 33 73,000
2010/08/13 32 32 32 32 31,000
2010/08/12 31 32 31 32 63,000
2010/08/11 32 33 32 32 201,000
2010/08/10 33 33 32 32 54,000
2010/08/09 33 33 32 33 21,000
2010/08/06 33 34 33 33 115,000
2010/08/05 32 33 32 33 63,000
2010/08/04 34 34 33 33 135,000
2010/08/03 34 35 34 34 141,000
2010/08/02 35 35 34 34 11,000
2010/07/30 35 35 34 34 111,000
2010/07/29 35 35 34 34 134,000
2010/07/28 36 36 34 36 209,000
2010/07/27 34 34 33 34 101,000
2010/07/26 32 33 32 33 91,000
2010/07/23 32 33 32 32 74,000
2010/07/22 31 32 31 31 121,000
2010/07/21 32 33 32 32 83,000
2010/07/20 32 32 32 32 57,000
2010/07/16 33 33 32 33 270,000
2010/07/15 34 34 33 33 32,000
2010/07/14 34 35 34 35 63,000
2010/07/13 34 34 33 34 194,000
2010/07/12 33 34 33 33 38,000
2010/07/09 34 34 33 33 131,000
2010/07/08 34 35 33 33 116,000
2010/07/07 35 35 34 34 290,000
2010/07/06 35 36 35 36 70,000
2010/07/05 34 35 34 35 69,000
2010/07/02 35 35 34 34 22,000
2010/07/01 34 35 34 35 33,000
2010/06/30 35 35 35 35 167,000
2010/06/29 36 37 34 35 234,000
2010/06/28 36 37 36 36 84,000
2010/06/25 38 38 37 37 113,000
2010/06/24 38 39 38 38 23,000
2010/06/23 39 39 38 38 97,000
2010/06/22 40 40 39 39 37,000
2010/06/21 38 40 38 39 60,000
2010/06/18 38 38 38 38 121,000
2010/06/17 39 39 38 39 101,000
2010/06/16 40 40 39 40 130,000
2010/06/15 39 40 38 40 325,000
2010/06/14 37 38 37 38 75,000
2010/06/11 38 38 36 36 212,000
2010/06/10 36 37 36 37 75,000
2010/06/09 36 37 36 37 121,000
2010/06/08 36 37 36 36 178,000
2010/06/07 37 37 36 36 127,000
2010/06/04 38 38 37 38 161,000
2010/06/03 38 38 37 38 64,000
2010/06/02 38 39 37 37 226,000
2010/06/01 39 39 38 38 111,000
2010/05/31 38 39 37 38 241,000
2010/05/28 38 39 37 37 195,000
2010/05/27 36 37 36 37 144,000
2010/05/26 37 37 36 36 155,000
2010/05/25 37 38 37 37 178,000
2010/05/24 39 39 37 38 165,000
2010/05/21 38 39 36 39 490,000
2010/05/20 38 39 38 39 106,000
2010/05/19 38 39 37 38 281,000
2010/05/18 41 42 38 41 372,000
2010/05/17 43 43 41 41 379,000
2010/05/14 44 45 44 44 90,000
2010/05/13 43 45 43 45 158,000
2010/05/12 43 44 43 44 74,000
2010/05/11 48 48 43 43 475,000
2010/05/10 43 45 43 45 192,000
2010/05/07 42 45 41 43 530,000
2010/05/06 47 47 46 46 565,000
2010/04/30 50 50 48 48 495,000
2010/04/28 49 49 48 48 256,000
2010/04/27 51 52 49 49 970,000
2010/04/26 49 52 49 50 1,141,000
2010/04/23 49 50 49 49 270,000
2010/04/22 50 50 49 49 467,000
2010/04/21 48 51 48 51 568,000
2010/04/20 48 51 48 49 811,000
2010/04/19 48 49 46 46 1,081,000
2010/04/16 50 53 49 50 1,112,000
2010/04/15 48 50 47 50 524,000
2010/04/14 48 49 47 48 435,000
2010/04/13 49 49 47 48 775,000
2010/04/12 44 50 44 49 1,317,000
2010/04/09 41 44 40 44 1,629,000
2010/04/08 39 41 39 40 306,000
2010/04/07 40 40 38 39 583,000
2010/04/06 43 43 40 40 1,400,000
2010/04/05 37 43 37 43 2,476,000
2010/04/02 37 37 35 36 210,000
2010/04/01 37 37 35 37 146,000
2010/03/31 36 37 35 37 291,000
2010/03/30 36 36 35 36 111,000
2010/03/29 35 36 35 36 29,000
2010/03/26 36 36 36 36 70,000
2010/03/25 34 36 34 36 232,000
2010/03/24 35 35 34 35 100,000
2010/03/23 34 35 34 34 71,000
2010/03/19 35 35 33 33 350,000
2010/03/18 36 36 35 36 24,000
2010/03/17 36 36 35 36 243,000
2010/03/16 37 37 35 36 109,000
2010/03/15 36 37 35 36 229,000
2010/03/12 35 36 34 36 265,000
2010/03/11 34 35 34 35 59,000
2010/03/10 34 35 34 34 69,000
2010/03/09 35 35 34 35 24,000
2010/03/08 35 35 34 35 224,000
2010/03/05 33 35 33 35 83,000
2010/03/04 35 35 33 33 55,000
2010/03/03 35 35 34 35 51,000
2010/03/02 35 35 34 35 24,000
2010/03/01 34 34 34 34 43,000
2010/02/26 34 35 33 34 154,000
2010/02/25 33 33 32 33 54,000
2010/02/24 33 33 32 33 127,000
2010/02/23 33 33 32 33 116,000
2010/02/22 32 33 32 33 80,000
2010/02/19 33 33 32 32 84,000
2010/02/18 34 34 33 33 32,000
2010/02/17 32 33 32 33 94,000
2010/02/16 32 32 32 32 52,000
2010/02/15 32 33 32 32 63,000
2010/02/12 32 33 32 32 57,000
2010/02/10 33 33 32 32 87,000
2010/02/09 33 34 33 33 74,000
2010/02/08 33 34 33 33 111,000
2010/02/05 34 34 34 34 240,000
2010/02/04 34 34 34 34 65,000
2010/02/03 34 35 34 34 51,000
2010/02/02 34 35 34 34 59,000
2010/02/01 35 35 34 34 171,000
2010/01/29 35 36 34 35 220,000
2010/01/28 35 35 34 34 63,000
2010/01/27 35 35 34 35 94,000
2010/01/26 35 35 34 34 94,000
2010/01/25 35 36 34 35 169,000
2010/01/22 35 35 35 35 97,000
2010/01/21 35 36 35 35 252,000
2010/01/20 36 37 36 36 272,000
2010/01/19 37 38 35 37 366,000
2010/01/18 35 37 35 37 361,000
2010/01/15 35 35 34 35 122,000
2010/01/14 35 36 34 35 262,000
2010/01/13 36 36 35 35 74,000
2010/01/12 36 37 35 36 550,000
2010/01/08 33 35 33 35 733,000
2010/01/07 33 33 32 33 99,000
2010/01/06 32 33 32 33 90,000
2010/01/05 33 34 32 32 79,000
2010/01/04 33 33 32 33 87,000

このページの先頭へ