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
2011/12/30 60 61 60 60 122,000
2011/12/29 59 60 58 60 177,000
2011/12/28 56 60 56 60 528,000
2011/12/27 56 58 56 56 402,000
2011/12/26 59 59 57 57 518,000
2011/12/22 59 60 58 58 247,000
2011/12/21 60 61 58 59 412,000
2011/12/20 59 60 57 59 491,000
2011/12/19 60 61 59 59 260,000
2011/12/16 62 62 61 61 123,000
2011/12/15 63 63 62 62 88,000
2011/12/14 64 65 63 63 273,000
2011/12/13 66 66 64 65 284,000
2011/12/12 64 66 64 66 379,000
2011/12/09 63 65 63 64 368,000
2011/12/08 66 66 64 64 238,000
2011/12/07 64 66 63 65 625,000
2011/12/06 66 68 63 64 585,000
2011/12/05 65 66 64 65 244,000
2011/12/02 64 65 63 64 350,000
2011/12/01 65 65 63 64 261,000
2011/11/30 61 65 61 62 666,000
2011/11/29 61 61 59 61 198,000
2011/11/28 59 60 58 60 285,000
2011/11/25 58 60 56 58 459,000
2011/11/24 60 60 59 59 160,000
2011/11/22 61 61 60 61 146,000
2011/11/21 61 62 60 62 138,000
2011/11/18 60 61 59 61 153,000
2011/11/17 60 62 59 61 190,000
2011/11/16 62 63 61 61 147,000
2011/11/15 62 66 62 63 304,000
2011/11/14 62 65 61 63 211,000
2011/11/11 61 62 59 62 300,000
2011/11/10 63 64 61 61 290,000
2011/11/09 65 66 64 65 378,000
2011/11/08 67 67 65 65 437,000
2011/11/07 66 68 66 67 456,000
2011/11/04 67 68 67 68 273,000
2011/11/02 67 68 66 67 657,000
2011/11/01 68 70 67 68 292,000
2011/10/31 70 71 69 70 258,000
2011/10/28 71 71 68 70 839,000
2011/10/27 68 68 66 67 131,000
2011/10/26 68 68 67 68 72,000
2011/10/25 68 69 67 69 291,000
2011/10/24 68 68 66 68 161,000
2011/10/21 66 67 65 66 293,000
2011/10/20 67 68 66 67 125,000
2011/10/19 69 70 66 67 308,000
2011/10/18 68 71 68 69 435,000
2011/10/17 70 70 68 69 318,000
2011/10/14 69 73 68 68 1,188,000
2011/10/13 70 70 69 70 382,000
2011/10/12 68 70 66 69 723,000
2011/10/11 66 68 66 66 400,000
2011/10/07 64 65 63 65 143,000
2011/10/06 62 64 61 63 156,000
2011/10/05 65 65 61 61 544,000
2011/10/04 64 66 62 65 641,000
2011/10/03 63 67 63 65 888,000
2011/09/30 66 67 63 64 326,000
2011/09/29 59 65 59 65 1,074,000
2011/09/28 58 62 58 62 393,000
2011/09/27 58 59 57 59 461,000
2011/09/26 65 65 55 55 958,000
2011/09/22 65 66 62 65 725,000
2011/09/21 67 67 66 66 175,000
2011/09/20 67 68 66 66 226,000
2011/09/16 67 68 66 68 242,000
2011/09/15 66 66 64 66 366,000
2011/09/14 68 68 64 64 374,000
2011/09/13 69 69 67 69 148,000
2011/09/12 69 69 67 68 237,000
2011/09/09 69 71 69 70 173,000
2011/09/08 71 71 69 70 214,000
2011/09/07 71 71 70 71 176,000
2011/09/06 73 73 70 71 772,000
2011/09/05 70 73 70 73 651,000
2011/09/02 72 73 70 72 430,000
2011/09/01 74 74 72 72 340,000
2011/08/31 74 74 72 72 517,000
2011/08/30 74 74 72 73 738,000
2011/08/29 72 75 71 73 1,071,000
2011/08/26 69 72 69 72 434,000
2011/08/25 69 71 69 70 329,000
2011/08/24 73 73 68 68 1,053,000
2011/08/23 70 71 70 71 219,000
2011/08/22 71 73 68 69 708,000
2011/08/19 70 72 69 70 1,007,000
2011/08/18 76 77 72 72 1,945,000
2011/08/17 69 76 69 76 2,344,000
2011/08/16 70 71 68 69 890,000
2011/08/15 69 72 68 69 1,686,000
2011/08/12 69 71 67 67 1,772,000
2011/08/11 59 72 59 69 3,228,000
2011/08/10 61 65 60 63 1,970,000
2011/08/09 53 58 52 58 1,693,000
2011/08/08 61 62 57 58 1,173,000
2011/08/05 60 62 59 62 1,560,000
2011/08/04 66 68 66 66 470,000
2011/08/03 68 68 65 66 750,000
2011/08/02 72 73 69 69 738,000
2011/08/01 71 75 71 74 725,000
2011/07/29 75 76 72 73 436,000
2011/07/28 77 77 72 74 871,000
2011/07/27 79 79 76 78 511,000
2011/07/26 79 80 78 79 233,000
2011/07/25 79 80 78 79 312,000
2011/07/22 79 80 78 79 323,000
2011/07/21 80 80 78 79 293,000
2011/07/20 79 80 78 79 252,000
2011/07/19 79 80 78 79 91,000
2011/07/15 79 80 78 79 445,000
2011/07/14 80 81 79 79 197,000
2011/07/13 78 80 78 79 270,000
2011/07/12 81 82 78 78 1,046,000
2011/07/11 82 83 81 81 237,000
2011/07/08 83 83 82 82 191,000
2011/07/07 82 84 81 82 526,000
2011/07/06 84 84 82 82 337,000
2011/07/05 82 84 82 83 663,000
2011/07/04 82 83 82 82 412,000
2011/07/01 83 83 81 83 276,000
2011/06/30 83 83 81 83 309,000
2011/06/29 83 84 82 83 353,000
2011/06/28 84 84 82 82 491,000
2011/06/27 86 86 82 83 1,232,000
2011/06/24 87 88 85 86 1,694,000
2011/06/23 83 87 83 87 2,599,000
2011/06/22 83 84 81 83 1,011,000
2011/06/21 81 84 80 83 2,472,000
2011/06/20 79 81 79 81 409,000
2011/06/17 80 81 79 79 346,000
2011/06/16 80 83 79 80 657,000
2011/06/15 83 84 80 80 1,104,000
2011/06/14 82 84 81 83 830,000
2011/06/13 78 83 78 83 1,273,000
2011/06/10 80 81 78 78 564,000
2011/06/09 80 81 79 79 592,000
2011/06/08 81 81 79 80 1,059,000
2011/06/07 81 82 79 81 1,295,000
2011/06/06 84 86 81 81 1,987,000
2011/06/03 85 86 81 83 1,860,000
2011/06/02 84 90 82 84 7,253,000
2011/06/01 81 86 79 86 2,712,000
2011/05/31 80 82 79 79 1,399,000
2011/05/30 80 81 78 79 778,000
2011/05/27 80 82 78 79 1,630,000
2011/05/26 78 82 76 79 2,278,000
2011/05/25 84 85 78 78 943,000
2011/05/24 78 87 77 82 2,920,000
2011/05/23 81 81 77 78 752,000
2011/05/20 87 88 81 81 995,000
2011/05/19 91 94 84 84 4,684,000
2011/05/18 74 90 73 88 7,116,000
2011/05/17 80 80 74 75 1,589,000
2011/05/16 83 87 78 79 2,863,000
2011/05/13 93 94 86 88 1,935,000
2011/05/12 91 102 91 93 3,414,000
2011/05/11 99 99 93 93 2,400,000
2011/05/10 105 106 97 100 5,359,000
2011/05/09 102 113 99 106 25,507,000
2011/05/06 73 103 72 92 21,169,000
2011/05/02 70 75 67 75 2,684,000
2011/04/28 63 66 62 65 889,000
2011/04/27 65 66 62 63 1,026,000
2011/04/26 68 69 65 65 663,000
2011/04/25 69 71 67 67 1,897,000
2011/04/22 65 67 63 66 1,838,000
2011/04/21 71 71 65 66 1,700,000
2011/04/20 71 74 69 69 1,260,000
2011/04/19 71 72 69 70 1,402,000
2011/04/18 78 78 73 74 1,167,000
2011/04/15 80 80 78 78 967,000
2011/04/14 78 82 78 80 1,393,000
2011/04/13 78 81 77 81 1,562,000
2011/04/12 82 84 79 79 1,330,000
2011/04/11 82 86 81 83 2,776,000
2011/04/08 85 89 81 82 2,733,000
2011/04/07 86 89 80 82 2,573,000
2011/04/06 97 98 89 89 2,037,000
2011/04/05 105 105 96 97 2,928,000
2011/04/04 99 104 97 99 5,216,000
2011/04/01 97 101 93 96 3,319,000
2011/03/31 99 101 92 94 1,772,000
2011/03/30 106 118 98 100 7,690,000
2011/03/29 87 107 86 101 11,774,000
2011/03/28 103 105 90 90 5,262,000
2011/03/25 135 135 110 115 7,869,000
2011/03/24 138 140 126 136 14,125,000
2011/03/23 77 103 76 103 20,178,000
2011/03/22 58 78 55 73 8,267,000
2011/03/18 51 56 51 53 1,234,000
2011/03/17 50 55 47 51 2,268,000
2011/03/16 55 59 52 55 2,032,000
2011/03/15 78 78 52 59 7,700,000
2011/03/14 58 68 47 68 13,915,000
2011/03/11 36 38 36 38 802,000
2011/03/10 39 39 36 37 741,000
2011/03/09 40 41 39 39 281,000
2011/03/08 40 41 39 39 241,000
2011/03/07 42 42 39 40 785,000
2011/03/04 38 47 37 41 5,400,000
2011/03/03 37 38 36 37 459,000
2011/03/02 38 38 37 37 153,000
2011/03/01 39 39 38 38 197,000
2011/02/28 36 39 36 38 200,000
2011/02/25 37 37 36 36 323,000
2011/02/24 37 38 37 37 107,000
2011/02/23 37 39 37 37 498,000
2011/02/22 38 38 37 37 125,000
2011/02/21 39 39 38 38 94,000
2011/02/18 38 39 38 38 32,000
2011/02/17 38 39 38 38 134,000
2011/02/16 38 39 38 38 144,000
2011/02/15 38 39 37 39 121,000
2011/02/14 38 39 37 37 117,000
2011/02/10 38 39 37 39 185,000
2011/02/09 38 39 37 38 187,000
2011/02/08 38 39 37 37 250,000
2011/02/07 39 39 38 38 42,000
2011/02/04 38 39 38 38 179,000
2011/02/03 39 39 37 38 140,000
2011/02/02 38 39 38 39 183,000
2011/02/01 38 38 36 38 174,000
2011/01/31 37 38 36 38 249,000
2011/01/28 38 38 37 37 138,000
2011/01/27 38 39 38 39 107,000
2011/01/26 38 39 38 38 43,000
2011/01/25 37 39 36 39 198,000
2011/01/24 36 37 35 37 191,000
2011/01/21 39 40 37 37 409,000
2011/01/20 39 40 39 39 92,000
2011/01/19 40 40 39 40 38,000
2011/01/18 39 40 39 40 96,000
2011/01/17 39 40 39 39 109,000
2011/01/14 39 39 38 39 191,000
2011/01/13 41 41 39 39 237,000
2011/01/12 41 42 40 40 398,000
2011/01/11 40 41 40 41 436,000
2011/01/07 39 40 38 40 399,000
2011/01/06 37 39 37 39 515,000
2011/01/05 37 37 36 37 56,000
2011/01/04 36 37 35 37 191,000

このページの先頭へ