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
2020/12/30 440 443 440 442 16,800
2020/12/29 429 446 426 440 22,000
2020/12/28 425 446 419 421 116,500
2020/12/25 450 451 447 447 5,300
2020/12/24 452 452 447 450 8,500
2020/12/23 452 452 448 450 13,900
2020/12/22 450 455 450 452 14,100
2020/12/21 455 457 452 457 14,300
2020/12/18 455 455 453 455 14,600
2020/12/17 455 455 453 455 5,100
2020/12/16 454 456 453 455 13,600
2020/12/15 452 455 452 454 7,300
2020/12/14 450 453 450 452 11,200
2020/12/11 450 450 447 450 8,400
2020/12/10 446 448 446 447 5,900
2020/12/09 447 448 445 447 9,600
2020/12/08 448 448 447 447 4,100
2020/12/07 455 455 448 448 12,800
2020/12/04 452 455 446 455 10,800
2020/12/03 447 454 447 454 4,600
2020/12/02 450 452 447 449 11,600
2020/12/01 447 450 446 447 7,900
2020/11/30 453 454 447 447 13,200
2020/11/27 446 452 441 452 26,900
2020/11/26 450 451 443 446 11,200
2020/11/25 457 457 452 453 13,200
2020/11/24 459 459 455 455 13,100
2020/11/20 457 458 454 456 7,500
2020/11/19 457 457 453 457 6,900
2020/11/18 457 457 454 457 4,600
2020/11/17 454 458 452 458 14,100
2020/11/16 457 457 453 457 12,500
2020/11/13 453 454 451 452 12,100
2020/11/12 460 460 453 457 7,900
2020/11/11 455 460 454 460 18,700
2020/11/10 456 456 450 454 21,300
2020/11/09 445 455 444 454 30,000
2020/11/06 449 456 449 456 11,300
2020/11/05 444 456 444 456 9,200
2020/11/04 449 449 440 448 7,600
2020/11/02 441 449 440 449 12,000
2020/10/30 446 446 444 445 9,600
2020/10/29 445 447 444 445 4,800
2020/10/28 444 448 444 448 4,000
2020/10/27 442 447 442 447 7,400
2020/10/26 447 449 446 447 4,800
2020/10/23 448 449 448 448 7,100
2020/10/22 450 450 448 448 6,100
2020/10/21 447 449 446 448 2,900
2020/10/20 450 450 446 446 3,800
2020/10/19 446 449 446 449 4,900
2020/10/16 451 451 446 446 6,400
2020/10/15 455 455 452 452 6,800
2020/10/14 455 456 454 455 3,800
2020/10/13 455 456 454 455 4,900
2020/10/12 458 458 453 455 8,800
2020/10/09 459 459 453 458 12,800
2020/10/08 462 462 458 459 15,700
2020/10/07 464 465 461 463 10,000
2020/10/06 466 466 462 464 9,700
2020/10/05 461 468 460 467 13,200
2020/10/02 468 468 463 466 14,200
2020/09/30 467 469 465 466 32,800
2020/09/29 460 467 456 467 35,800
2020/09/28 451 455 436 455 48,800
2020/09/25 450 451 447 451 17,500
2020/09/24 447 450 447 450 14,600
2020/09/23 441 446 441 446 11,100
2020/09/18 440 444 438 441 26,900
2020/09/17 439 440 438 440 7,900
2020/09/16 437 439 435 437 11,700
2020/09/15 437 437 432 437 8,100
2020/09/14 434 438 430 438 32,100
2020/09/11 420 428 420 426 45,200
2020/09/10 420 420 419 420 15,700
2020/09/09 418 420 417 420 14,900
2020/09/08 418 420 416 420 12,500
2020/09/07 416 419 416 419 6,500
2020/09/04 414 420 414 419 18,300
2020/09/03 418 418 414 416 19,700
2020/09/02 415 417 415 416 7,300
2020/09/01 415 417 413 415 13,200
2020/08/31 413 415 413 413 4,000
2020/08/28 412 415 411 413 8,900
2020/08/27 417 417 411 415 11,800
2020/08/26 417 417 415 416 1,700
2020/08/25 416 417 413 417 10,200
2020/08/24 413 415 413 413 9,400
2020/08/21 414 414 412 413 6,500
2020/08/20 412 413 411 411 4,400
2020/08/19 413 413 411 412 2,400
2020/08/18 403 413 403 408 35,600
2020/08/17 407 413 407 411 17,400
2020/08/14 411 416 411 411 31,400
2020/08/13 413 417 413 415 33,900
2020/08/12 411 419 411 415 31,500
2020/08/11 408 419 408 419 17,000
2020/08/07 417 417 412 417 6,500
2020/08/06 412 418 411 415 24,500
2020/08/05 409 414 403 414 3,100
2020/08/04 399 409 399 409 6,100
2020/08/03 389 404 388 404 15,100
2020/07/31 411 411 392 392 28,900
2020/07/30 412 412 411 411 7,500
2020/07/29 415 415 412 412 7,000
2020/07/28 415 415 413 414 7,000
2020/07/27 415 416 413 415 32,500
2020/07/22 415 417 415 415 15,800
2020/07/21 410 416 410 415 16,100
2020/07/20 410 418 410 418 15,400
2020/07/17 412 418 412 418 8,900
2020/07/16 413 416 413 414 11,000
2020/07/15 417 418 414 417 9,300
2020/07/14 414 416 414 415 5,100
2020/07/13 420 420 414 415 7,100
2020/07/10 416 417 414 414 9,200
2020/07/09 418 419 413 416 7,300
2020/07/08 417 421 417 418 10,400
2020/07/07 424 424 420 420 4,100
2020/07/06 423 424 420 423 5,800
2020/07/03 421 421 417 421 4,000
2020/07/02 424 424 414 418 11,200
2020/07/01 425 427 417 417 35,200
2020/06/30 424 429 424 425 13,100
2020/06/29 413 424 413 424 11,400
2020/06/26 416 424 413 424 11,800
2020/06/25 413 426 413 417 18,700
2020/06/24 429 429 425 426 5,900
2020/06/23 427 429 426 429 9,200
2020/06/22 424 429 424 425 25,300
2020/06/19 427 427 423 426 19,700
2020/06/18 427 427 423 426 16,700
2020/06/17 417 426 417 426 21,700
2020/06/16 409 419 409 419 25,900
2020/06/15 416 416 408 412 36,700
2020/06/12 405 412 404 408 22,500
2020/06/11 413 415 412 414 11,200
2020/06/10 412 415 412 415 10,900
2020/06/09 415 416 412 413 16,900
2020/06/08 412 415 412 415 15,600
2020/06/05 411 414 411 413 10,400
2020/06/04 414 414 412 414 7,300
2020/06/03 415 415 412 414 15,600
2020/06/02 414 414 412 414 11,000
2020/06/01 411 413 411 413 7,500
2020/05/29 410 414 410 411 17,100
2020/05/28 410 412 405 409 29,800
2020/05/27 408 410 407 410 13,700
2020/05/26 408 409 402 408 18,100
2020/05/25 404 407 403 405 5,600
2020/05/22 407 408 404 406 7,500
2020/05/21 403 407 402 406 11,600
2020/05/20 401 403 400 403 11,800
2020/05/19 403 403 400 401 23,200
2020/05/18 400 402 399 402 17,800
2020/05/15 397 401 389 399 30,600
2020/05/14 398 399 396 396 8,700
2020/05/13 403 403 398 402 10,000
2020/05/12 400 404 393 404 26,100
2020/05/11 403 403 396 401 17,600
2020/05/08 386 403 386 403 42,600
2020/05/07 384 390 384 389 22,500
2020/05/01 387 388 383 386 36,600
2020/04/30 361 405 358 387 110,600
2020/04/28 350 358 349 358 14,900
2020/04/27 343 351 343 351 30,000
2020/04/24 343 344 341 343 18,500
2020/04/23 339 346 338 343 70,900
2020/04/22 343 346 339 344 36,900
2020/04/21 342 346 338 346 15,800
2020/04/20 343 346 338 344 40,100
2020/04/17 348 355 342 345 29,400
2020/04/16 342 348 340 348 25,100
2020/04/15 343 345 338 343 49,500
2020/04/14 343 346 338 346 26,700
2020/04/13 343 346 336 345 23,400
2020/04/10 345 348 342 345 32,800
2020/04/09 343 349 341 349 28,500
2020/04/08 343 345 336 345 18,800
2020/04/07 332 343 327 343 20,700
2020/04/06 320 328 315 328 19,400
2020/04/03 323 326 314 322 36,400
2020/04/02 315 323 312 320 39,200
2020/04/01 320 327 312 323 59,900
2020/03/31 326 326 323 326 228,300
2020/03/30 339 339 312 325 56,600
2020/03/27 338 360 334 360 68,400
2020/03/26 311 350 302 338 88,000
2020/03/25 299 318 293 318 79,900
2020/03/24 287 294 276 291 93,500
2020/03/23 280 295 270 295 66,300
2020/03/19 285 286 277 279 37,200
2020/03/18 287 291 275 278 46,700
2020/03/17 258 286 250 282 70,700
2020/03/16 270 277 261 266 69,200
2020/03/13 255 276 250 255 92,900
2020/03/12 293 298 265 287 80,600
2020/03/11 309 310 297 298 94,000
2020/03/10 316 317 303 310 82,800
2020/03/09 333 335 318 318 35,700
2020/03/06 340 341 335 337 37,700
2020/03/05 348 348 340 341 21,500
2020/03/04 342 349 340 342 17,500
2020/03/03 366 366 347 347 38,300
2020/03/02 332 358 332 354 54,400
2020/02/28 362 366 348 348 38,200
2020/02/27 370 371 359 362 28,400
2020/02/26 373 376 366 370 20,600
2020/02/25 387 387 373 373 34,000
2020/02/21 392 397 392 392 17,500
2020/02/20 394 397 392 392 12,500
2020/02/19 395 396 392 394 13,500
2020/02/18 396 396 390 392 15,800
2020/02/17 408 408 393 394 44,800
2020/02/14 408 410 407 408 6,500
2020/02/13 413 413 406 409 26,300
2020/02/12 412 418 408 409 48,700
2020/02/10 437 437 404 410 171,500
2020/02/07 439 441 432 437 20,100
2020/02/06 429 439 429 439 23,200
2020/02/05 435 435 425 426 24,000
2020/02/04 432 432 426 428 16,700
2020/02/03 421 432 420 429 20,700
2020/01/31 437 437 428 428 63,000
2020/01/30 452 455 430 436 43,200
2020/01/29 469 470 454 454 36,800
2020/01/28 466 471 460 465 48,200
2020/01/27 474 474 467 467 11,900
2020/01/24 481 483 477 477 11,900
2020/01/23 480 484 478 480 20,100
2020/01/22 478 485 478 480 24,300
2020/01/21 478 481 477 480 10,700
2020/01/20 474 482 473 481 16,700
2020/01/17 463 484 459 482 55,300
2020/01/16 479 479 467 467 35,300
2020/01/15 486 486 480 481 14,600
2020/01/14 487 488 480 485 18,400
2020/01/10 489 489 478 480 19,400
2020/01/09 480 483 473 473 20,100
2020/01/08 495 495 465 480 52,900
2020/01/07 494 494 490 490 39,300
2020/01/06 494 494 487 492 50,700

このページの先頭へ