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
2013/12/30 139 147 138 143 3,857,000
2013/12/27 139 140 134 139 2,447,000
2013/12/26 130 138 130 137 2,310,000
2013/12/25 120 130 120 129 2,612,000
2013/12/24 124 124 119 121 1,485,000
2013/12/20 127 127 124 125 794,000
2013/12/19 129 129 127 128 460,000
2013/12/18 127 129 125 127 702,000
2013/12/17 128 131 125 126 1,600,000
2013/12/16 132 133 129 129 843,000
2013/12/13 134 135 131 132 845,000
2013/12/12 136 139 134 135 1,275,000
2013/12/11 131 139 131 137 2,616,000
2013/12/10 132 133 131 131 883,000
2013/12/09 134 136 133 133 754,000
2013/12/06 131 134 131 133 1,047,000
2013/12/05 135 137 132 132 874,000
2013/12/04 137 137 135 135 688,000
2013/12/03 140 140 137 138 522,000
2013/12/02 139 140 138 139 481,000
2013/11/29 139 143 137 139 1,458,000
2013/11/28 141 142 138 138 832,000
2013/11/27 138 141 138 140 655,000
2013/11/26 136 143 135 141 1,637,000
2013/11/25 141 142 136 136 1,658,000
2013/11/22 144 145 141 142 1,367,000
2013/11/21 147 149 143 145 1,829,000
2013/11/20 150 151 147 148 1,058,000
2013/11/19 146 151 146 148 1,454,000
2013/11/18 149 149 146 146 1,034,000
2013/11/15 149 150 147 150 1,865,000
2013/11/14 150 153 147 149 2,824,000
2013/11/13 154 155 147 149 2,455,000
2013/11/12 154 157 153 155 1,800,000
2013/11/11 161 162 154 156 1,750,000
2013/11/08 154 159 153 158 2,306,000
2013/11/07 159 168 153 156 6,911,000
2013/11/06 155 163 152 160 5,679,000
2013/11/05 157 162 154 156 4,837,000
2013/11/01 158 160 149 156 5,270,000
2013/10/31 156 165 155 158 7,237,000
2013/10/30 165 182 158 161 24,049,000
2013/10/29 165 168 156 158 27,853,000
2013/10/28 129 176 126 174 37,663,000
2013/10/25 129 129 125 126 2,533,000
2013/10/24 125 130 123 129 1,704,000
2013/10/23 127 133 124 126 4,056,000
2013/10/22 123 128 122 128 3,370,000
2013/10/21 124 126 121 123 2,002,000
2013/10/18 120 124 118 123 1,697,000
2013/10/17 121 123 117 118 857,000
2013/10/16 118 119 116 116 808,000
2013/10/15 121 122 118 119 1,011,000
2013/10/11 121 121 119 120 816,000
2013/10/10 118 122 116 117 1,243,000
2013/10/09 113 119 113 117 1,480,000
2013/10/08 110 117 109 117 2,175,000
2013/10/07 115 116 109 110 1,612,000
2013/10/04 118 119 114 115 1,697,000
2013/10/03 122 122 118 119 1,603,000
2013/10/02 127 129 121 122 1,961,000
2013/10/01 128 130 126 126 1,258,000
2013/09/30 128 131 126 129 1,215,000
2013/09/27 131 132 128 129 1,779,000
2013/09/26 123 134 123 133 5,336,000
2013/09/25 135 136 125 126 3,061,000
2013/09/24 134 138 132 138 3,894,000
2013/09/20 140 145 133 136 17,135,000
2013/09/19 123 131 123 131 7,453,000
2013/09/18 126 128 120 121 5,168,000
2013/09/17 124 138 123 129 21,132,000
2013/09/13 108 134 108 123 29,213,000
2013/09/12 103 111 102 109 4,962,000
2013/09/11 119 120 104 106 9,812,000
2013/09/10 89 117 89 114 21,603,000
2013/09/09 92 93 88 88 1,977,000
2013/09/06 87 87 84 85 754,000
2013/09/05 86 87 85 86 732,000
2013/09/04 85 87 83 85 1,357,000
2013/09/03 83 84 82 84 908,000
2013/09/02 80 82 80 81 459,000
2013/08/30 81 81 80 80 337,000
2013/08/29 81 82 80 81 349,000
2013/08/28 81 82 80 81 646,000
2013/08/27 81 82 81 82 690,000
2013/08/26 80 82 79 81 790,000
2013/08/23 80 80 78 79 460,000
2013/08/22 78 80 77 79 508,000
2013/08/21 78 80 78 78 725,000
2013/08/20 78 79 77 77 207,000
2013/08/19 78 78 77 78 372,000
2013/08/16 78 79 77 79 530,000
2013/08/15 79 79 77 77 564,000
2013/08/14 79 79 77 79 380,000
2013/08/13 78 79 77 79 256,000
2013/08/12 77 78 77 77 375,000
2013/08/09 79 79 77 77 418,000
2013/08/08 79 80 78 79 515,000
2013/08/07 80 80 78 79 571,000
2013/08/06 80 81 79 81 447,000
2013/08/05 79 83 79 81 1,067,000
2013/08/02 76 79 76 79 799,000
2013/08/01 74 76 74 75 874,000
2013/07/31 76 76 75 75 537,000
2013/07/30 74 77 74 76 857,000
2013/07/29 77 78 73 74 1,381,000
2013/07/26 79 79 78 78 936,000
2013/07/25 81 81 80 80 758,000
2013/07/24 81 81 80 81 679,000
2013/07/23 81 82 81 81 805,000
2013/07/22 81 82 80 81 1,006,000
2013/07/19 81 82 80 81 1,479,000
2013/07/18 81 82 80 81 730,000
2013/07/17 80 81 80 81 773,000
2013/07/16 80 82 80 81 653,000
2013/07/12 82 82 80 80 1,027,000
2013/07/11 80 82 80 82 1,250,000
2013/07/10 82 82 80 80 905,000
2013/07/09 81 82 80 82 1,272,000
2013/07/08 83 84 80 80 1,437,000
2013/07/05 78 82 78 82 2,152,000
2013/07/04 77 78 77 78 1,254,000
2013/07/03 77 78 75 77 1,309,000
2013/07/02 74 77 74 77 1,900,000
2013/07/01 73 74 72 73 1,204,000
2013/06/28 71 73 71 73 1,136,000
2013/06/27 69 71 68 71 926,000
2013/06/26 70 71 69 69 848,000
2013/06/25 70 71 69 69 946,000
2013/06/24 72 73 70 70 922,000
2013/06/21 72 73 70 72 936,000
2013/06/20 74 75 73 73 281,000
2013/06/19 75 76 74 75 539,000
2013/06/18 72 74 71 73 563,000
2013/06/17 71 73 70 73 326,000
2013/06/14 72 72 70 70 613,000
2013/06/13 71 71 69 70 695,000
2013/06/12 70 74 70 73 536,000
2013/06/11 72 74 71 72 904,000
2013/06/10 71 74 71 73 1,058,000
2013/06/07 71 71 67 68 1,438,000
2013/06/06 75 76 72 73 1,418,000
2013/06/05 78 81 76 76 1,594,000
2013/06/04 76 77 75 76 1,147,000
2013/06/03 78 78 76 76 828,000
2013/05/31 79 80 78 78 532,000
2013/05/30 79 80 78 78 738,000
2013/05/29 80 81 78 81 1,337,000
2013/05/28 79 80 78 79 1,277,000
2013/05/27 81 81 79 80 1,013,000
2013/05/24 82 85 81 82 1,698,000
2013/05/23 91 92 81 81 2,477,000
2013/05/22 90 92 88 90 2,703,000
2013/05/21 89 92 88 89 2,003,000
2013/05/20 86 90 86 89 1,548,000
2013/05/17 85 89 84 87 1,829,000
2013/05/16 88 89 80 83 2,194,000
2013/05/15 93 93 88 88 1,037,000
2013/05/14 91 93 89 91 1,094,000
2013/05/13 91 91 87 90 1,925,000
2013/05/10 97 97 90 92 1,817,000
2013/05/09 96 97 95 95 982,000
2013/05/08 95 97 95 95 1,781,000
2013/05/07 96 99 93 94 4,059,000
2013/05/02 95 96 94 95 1,258,000
2013/05/01 94 98 94 96 1,300,000
2013/04/30 94 97 93 94 2,547,000
2013/04/26 93 104 91 92 7,075,000
2013/04/25 93 94 91 92 1,291,000
2013/04/24 96 98 93 95 3,331,000
2013/04/23 92 102 91 96 11,217,000
2013/04/22 82 89 82 88 2,427,000
2013/04/19 80 81 80 80 520,000
2013/04/18 80 84 80 80 1,156,000
2013/04/17 81 82 80 81 446,000
2013/04/16 78 81 78 81 332,000
2013/04/15 81 82 79 81 392,000
2013/04/12 81 81 79 81 463,000
2013/04/11 82 82 80 81 357,000
2013/04/10 81 83 80 80 553,000
2013/04/09 82 82 79 81 1,319,000
2013/04/08 75 80 75 80 1,349,000
2013/04/05 77 77 74 75 594,000
2013/04/04 72 75 71 75 356,000
2013/04/03 71 73 71 73 346,000
2013/04/02 70 72 68 70 1,055,000
2013/04/01 76 76 72 72 474,000
2013/03/29 77 77 74 75 451,000
2013/03/28 77 77 76 77 321,000
2013/03/27 75 77 75 76 273,000
2013/03/26 75 77 75 76 569,000
2013/03/25 78 78 76 76 509,000
2013/03/22 80 80 77 77 633,000
2013/03/21 78 81 77 80 1,123,000
2013/03/19 76 79 76 77 371,000
2013/03/18 77 78 76 76 204,000
2013/03/15 80 80 77 77 675,000
2013/03/14 79 79 77 79 645,000
2013/03/13 80 80 79 79 378,000
2013/03/12 83 83 80 80 180,000
2013/03/11 80 83 80 82 606,000
2013/03/08 80 80 78 79 824,000
2013/03/07 81 82 80 80 405,000
2013/03/06 81 82 80 80 273,000
2013/03/05 82 82 80 81 357,000
2013/03/04 81 82 81 81 399,000
2013/03/01 83 83 80 80 435,000
2013/02/28 84 85 82 82 264,000
2013/02/27 81 85 81 83 800,000
2013/02/26 79 81 79 81 290,000
2013/02/25 81 82 80 82 218,000
2013/02/22 81 81 78 80 502,000
2013/02/21 83 84 81 82 407,000
2013/02/20 82 83 81 83 442,000
2013/02/19 77 82 77 81 693,000
2013/02/18 75 78 75 77 437,000
2013/02/15 78 78 67 73 1,245,000
2013/02/14 75 78 75 77 369,000
2013/02/13 82 82 73 75 1,141,000
2013/02/12 86 87 82 83 600,000
2013/02/08 88 88 86 86 344,000
2013/02/07 86 90 86 87 1,141,000
2013/02/06 89 90 87 87 994,000
2013/02/05 88 89 88 88 348,000
2013/02/04 89 90 87 88 971,000
2013/02/01 89 89 87 87 360,000
2013/01/31 91 91 87 89 758,000
2013/01/30 86 92 86 91 2,531,000
2013/01/29 82 85 81 83 393,000
2013/01/28 84 84 82 82 495,000
2013/01/25 84 84 82 83 719,000
2013/01/24 80 84 80 83 835,000
2013/01/23 87 87 80 81 1,082,000
2013/01/22 90 91 88 88 417,000
2013/01/21 88 91 87 90 716,000
2013/01/18 91 92 89 89 690,000
2013/01/17 92 93 86 89 1,974,000
2013/01/16 96 98 92 93 1,265,000
2013/01/15 97 100 96 96 1,820,000
2013/01/11 98 99 96 96 1,324,000
2013/01/10 100 103 96 98 4,570,000
2013/01/09 88 98 87 98 4,229,000
2013/01/08 87 90 87 87 1,687,000
2013/01/07 88 90 85 87 2,415,000
2013/01/04 87 88 85 87 860,000

このページの先頭へ