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
2021/12/30 468 471 468 471 8,600
2021/12/29 466 468 463 468 13,200
2021/12/28 472 472 462 464 11,000
2021/12/27 462 466 461 466 16,700
2021/12/24 456 466 456 463 15,400
2021/12/23 464 467 464 464 9,400
2021/12/22 463 466 460 464 18,200
2021/12/21 469 470 463 465 11,100
2021/12/20 473 474 468 469 8,500
2021/12/17 465 478 465 478 11,700
2021/12/16 474 474 470 472 7,000
2021/12/15 477 477 475 475 2,000
2021/12/14 474 476 468 476 13,600
2021/12/13 475 475 463 474 15,100
2021/12/10 475 477 471 471 7,500
2021/12/09 479 480 477 480 5,600
2021/12/08 481 481 471 479 8,900
2021/12/07 467 481 463 481 17,300
2021/12/06 479 479 468 468 10,000
2021/12/03 486 486 476 480 11,000
2021/12/02 479 485 479 481 12,500
2021/12/01 478 483 478 479 4,700
2021/11/30 478 484 478 478 16,000
2021/11/29 480 484 478 478 12,900
2021/11/26 479 482 479 480 4,600
2021/11/25 481 484 480 482 1,300
2021/11/24 479 484 479 481 2,100
2021/11/22 483 483 480 483 5,400
2021/11/19 482 484 478 483 3,700
2021/11/18 475 481 475 480 7,000
2021/11/17 479 483 474 481 13,200
2021/11/16 477 484 476 481 35,900
2021/11/15 485 485 479 481 3,800
2021/11/12 485 485 479 485 8,100
2021/11/11 486 486 483 485 4,400
2021/11/10 483 486 483 486 3,000
2021/11/09 481 485 481 483 6,100
2021/11/08 474 484 474 481 9,200
2021/11/05 483 491 469 469 15,900
2021/11/04 485 488 477 488 12,600
2021/11/02 488 488 485 485 5,800
2021/11/01 488 488 485 488 8,800
2021/10/29 484 488 482 485 14,300
2021/10/28 490 491 472 482 97,000
2021/10/27 488 490 485 490 17,000
2021/10/26 489 489 485 487 6,100
2021/10/25 482 488 480 485 9,700
2021/10/22 485 485 481 485 9,000
2021/10/21 489 490 485 485 5,000
2021/10/20 486 490 485 490 9,900
2021/10/19 490 493 483 490 23,600
2021/10/18 484 492 484 491 19,900
2021/10/15 480 488 479 488 24,300
2021/10/14 480 482 477 482 6,600
2021/10/13 484 484 480 482 7,200
2021/10/12 476 484 476 484 8,600
2021/10/11 480 484 477 477 26,200
2021/10/08 480 486 474 483 69,900
2021/10/07 468 481 461 481 28,100
2021/10/06 461 463 454 461 12,800
2021/10/05 450 469 450 460 16,500
2021/10/04 466 477 450 450 21,000
2021/10/01 471 475 461 461 18,100
2021/09/30 483 483 478 478 16,400
2021/09/29 480 483 479 483 12,300
2021/09/28 482 483 479 483 16,300
2021/09/27 483 483 480 482 8,300
2021/09/24 483 485 480 485 16,800
2021/09/22 484 484 480 483 9,600
2021/09/21 481 485 480 484 13,800
2021/09/17 484 485 480 485 16,100
2021/09/16 482 484 478 484 14,900
2021/09/15 481 483 480 483 6,700
2021/09/14 484 484 481 484 13,600
2021/09/13 484 484 481 484 8,700
2021/09/10 480 484 480 484 27,200
2021/09/09 482 482 480 482 8,400
2021/09/08 482 482 476 481 21,200
2021/09/07 482 482 479 482 16,300
2021/09/06 481 482 479 482 10,100
2021/09/03 475 481 475 480 17,000
2021/09/02 480 480 470 474 35,700
2021/09/01 481 482 479 479 8,000
2021/08/31 479 482 479 479 15,800
2021/08/30 481 482 479 479 4,000
2021/08/27 478 481 478 481 3,800
2021/08/26 477 481 476 481 8,000
2021/08/25 481 481 478 479 3,300
2021/08/24 484 484 479 481 26,100
2021/08/23 480 484 480 484 5,700
2021/08/20 478 481 478 480 7,500
2021/08/19 477 480 477 478 7,600
2021/08/18 481 481 478 479 2,700
2021/08/17 482 482 479 479 6,700
2021/08/16 479 481 477 477 8,800
2021/08/13 481 481 476 481 16,600
2021/08/12 482 482 478 481 12,200
2021/08/11 484 484 480 482 3,200
2021/08/10 481 483 479 479 10,300
2021/08/06 480 481 470 481 23,600
2021/08/05 480 481 477 477 5,500
2021/08/04 480 482 479 480 4,100
2021/08/03 477 481 477 479 10,700
2021/08/02 485 485 480 485 10,700
2021/07/30 485 485 478 480 9,500
2021/07/29 481 485 474 485 14,400
2021/07/28 481 484 480 481 7,300
2021/07/27 481 483 476 483 32,300
2021/07/26 482 483 481 481 6,700
2021/07/21 479 481 479 481 9,800
2021/07/20 476 482 475 478 17,000
2021/07/19 476 482 476 477 16,800
2021/07/16 479 482 479 479 7,200
2021/07/15 474 483 474 478 11,700
2021/07/14 483 484 480 482 5,500
2021/07/13 474 483 474 483 20,400
2021/07/12 471 486 471 482 37,800
2021/07/09 481 484 479 479 15,100
2021/07/08 488 492 487 487 10,600
2021/07/07 486 491 486 488 27,300
2021/07/06 487 491 487 491 10,400
2021/07/05 486 490 486 487 5,400
2021/07/02 488 492 482 490 24,900
2021/07/01 493 493 488 488 7,500
2021/06/30 497 498 493 493 31,600
2021/06/29 493 497 488 497 16,200
2021/06/28 487 494 486 493 13,800
2021/06/25 497 497 493 495 6,200
2021/06/24 496 497 495 495 4,500
2021/06/23 494 498 492 497 20,100
2021/06/22 489 494 489 492 12,400
2021/06/21 487 491 486 487 24,500
2021/06/18 495 495 490 492 20,600
2021/06/17 491 495 491 493 17,600
2021/06/16 491 496 487 494 35,300
2021/06/15 490 492 487 492 15,100
2021/06/14 486 491 486 490 21,400
2021/06/11 482 491 482 487 41,600
2021/06/10 484 485 483 483 7,500
2021/06/09 488 489 486 487 10,300
2021/06/08 488 490 486 489 3,200
2021/06/07 482 492 481 488 37,700
2021/06/04 485 485 481 483 16,200
2021/06/03 481 486 478 485 40,300
2021/06/02 457 482 457 481 94,100
2021/06/01 462 463 457 460 24,700
2021/05/31 465 465 461 463 28,000
2021/05/28 454 465 451 465 83,400
2021/05/27 450 456 450 452 26,100
2021/05/26 448 453 447 451 12,200
2021/05/25 452 452 445 450 20,900
2021/05/24 441 452 441 452 19,200
2021/05/21 431 443 431 441 18,100
2021/05/20 428 436 428 430 6,400
2021/05/19 427 432 427 427 8,800
2021/05/18 426 430 425 429 9,300
2021/05/17 422 430 421 425 14,400
2021/05/14 428 437 421 421 30,400
2021/05/13 429 433 425 425 27,700
2021/05/12 431 432 430 430 10,900
2021/05/11 435 435 431 431 12,100
2021/05/10 439 439 434 436 14,400
2021/05/07 436 436 435 435 4,800
2021/05/06 431 438 431 434 14,300
2021/04/30 430 431 430 430 6,400
2021/04/28 432 432 430 430 9,400
2021/04/27 436 436 431 431 10,700
2021/04/26 437 439 435 435 9,000
2021/04/23 437 439 437 437 2,600
2021/04/22 436 436 435 436 3,600
2021/04/21 436 437 433 433 15,600
2021/04/20 439 442 436 436 10,900
2021/04/19 440 443 440 440 6,300
2021/04/16 438 442 438 439 6,700
2021/04/15 436 440 436 438 2,200
2021/04/14 438 440 436 436 3,800
2021/04/13 438 440 435 440 21,200
2021/04/12 439 441 439 440 6,400
2021/04/09 440 442 440 441 6,300
2021/04/08 437 443 437 439 10,300
2021/04/07 440 442 434 437 11,100
2021/04/06 450 450 439 439 8,500
2021/04/05 447 450 445 450 6,300
2021/04/02 447 447 440 446 8,100
2021/04/01 448 448 444 444 15,200
2021/03/31 443 448 443 448 14,200
2021/03/30 453 453 442 442 28,000
2021/03/29 452 456 448 456 36,100
2021/03/26 451 455 449 455 15,300
2021/03/25 455 455 448 452 9,300
2021/03/24 451 452 443 447 25,500
2021/03/23 465 465 457 457 18,600
2021/03/22 465 465 457 463 21,000
2021/03/19 464 469 460 467 18,600
2021/03/18 464 464 459 464 22,800
2021/03/17 461 462 457 460 14,900
2021/03/16 458 461 452 461 19,100
2021/03/15 446 458 446 458 32,400
2021/03/12 460 460 452 454 23,000
2021/03/11 461 461 454 460 28,100
2021/03/10 470 470 459 460 12,700
2021/03/09 468 470 463 470 19,300
2021/03/08 468 469 464 469 13,200
2021/03/05 458 466 448 466 29,000
2021/03/04 459 461 446 461 42,200
2021/03/03 435 473 435 473 137,600
2021/03/02 441 441 432 439 16,500
2021/03/01 430 440 421 440 25,400
2021/02/26 436 436 430 430 16,000
2021/02/25 427 440 427 433 13,800
2021/02/24 426 427 424 427 5,000
2021/02/22 421 427 421 427 24,700
2021/02/19 431 431 429 429 9,400
2021/02/18 431 433 428 430 4,600
2021/02/17 434 434 430 431 6,700
2021/02/16 432 435 429 433 8,000
2021/02/15 442 442 429 431 26,600
2021/02/12 441 441 436 437 18,700
2021/02/10 446 446 440 443 10,600
2021/02/09 444 448 439 448 17,800
2021/02/08 441 444 439 444 19,600
2021/02/05 442 443 425 441 21,400
2021/02/04 440 441 437 441 5,000
2021/02/03 437 440 436 440 9,100
2021/02/02 439 440 436 437 5,800
2021/02/01 439 441 437 439 15,300
2021/01/29 441 442 439 440 16,200
2021/01/28 435 441 434 441 79,200
2021/01/27 439 440 436 436 21,900
2021/01/26 440 440 437 439 11,200
2021/01/25 441 442 440 440 6,600
2021/01/22 441 442 440 441 10,300
2021/01/21 442 444 441 441 6,400
2021/01/20 446 447 440 442 18,100
2021/01/19 448 450 446 446 8,200
2021/01/18 451 451 448 448 13,500
2021/01/15 455 455 450 451 5,500
2021/01/14 452 455 451 455 5,500
2021/01/13 452 456 450 454 20,400
2021/01/12 451 455 448 455 13,200
2021/01/08 445 450 441 450 22,600
2021/01/07 443 445 441 445 8,500
2021/01/06 444 444 437 440 11,500
2021/01/05 439 441 439 439 8,200
2021/01/04 444 444 433 440 11,700

このページの先頭へ