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

熊谷組(1861)の株価時系列情報

熊谷組(1861)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
2024/09/18 3,505 3,510 3,460 3,490 71,500
2024/09/17 3,435 3,445 3,405 3,435 77,000
2024/09/13 3,440 3,475 3,400 3,405 112,700
2024/09/12 3,440 3,475 3,415 3,440 75,400
2024/09/11 3,440 3,445 3,350 3,375 99,100
2024/09/10 3,455 3,485 3,425 3,460 85,400
2024/09/09 3,410 3,475 3,410 3,460 73,500
2024/09/06 3,525 3,525 3,465 3,475 49,100
2024/09/05 3,490 3,525 3,470 3,505 65,700
2024/09/04 3,530 3,555 3,485 3,510 81,000
2024/09/03 3,535 3,585 3,530 3,575 67,000
2024/09/02 3,600 3,600 3,515 3,540 101,700
2024/08/30 3,565 3,610 3,560 3,580 120,700
2024/08/29 3,560 3,590 3,525 3,535 100,200
2024/08/28 3,530 3,600 3,520 3,580 144,900
2024/08/27 3,445 3,530 3,420 3,510 125,000
2024/08/26 3,410 3,430 3,395 3,410 64,200
2024/08/23 3,370 3,435 3,370 3,400 59,100
2024/08/22 3,375 3,385 3,345 3,370 71,100
2024/08/21 3,345 3,375 3,320 3,350 56,300
2024/08/20 3,370 3,400 3,355 3,380 74,000
2024/08/19 3,365 3,395 3,360 3,365 65,400
2024/08/16 3,350 3,390 3,345 3,380 120,400
2024/08/15 3,325 3,335 3,280 3,310 112,800
2024/08/14 3,300 3,325 3,255 3,325 110,000
2024/08/13 3,275 3,360 3,275 3,310 178,300
2024/08/09 3,425 3,425 3,320 3,345 157,100
2024/08/08 3,330 3,370 3,300 3,325 83,600
2024/08/07 3,265 3,410 3,245 3,335 135,500
2024/08/06 3,275 3,430 3,270 3,330 165,400
2024/08/05 3,480 3,490 3,000 3,065 331,900
2024/08/02 3,405 3,450 3,375 3,410 145,800
2024/08/01 3,620 3,620 3,495 3,505 220,800
2024/07/31 3,595 3,640 3,550 3,630 113,400
2024/07/30 3,580 3,595 3,540 3,580 82,300
2024/07/29 3,575 3,610 3,575 3,590 65,500
2024/07/26 3,600 3,600 3,535 3,540 79,800
2024/07/25 3,580 3,600 3,535 3,555 151,400
2024/07/24 3,600 3,600 3,565 3,580 132,600
2024/07/23 3,630 3,670 3,625 3,630 152,700
2024/07/22 3,630 3,640 3,580 3,605 77,600
2024/07/19 3,615 3,620 3,575 3,595 116,400
2024/07/18 3,650 3,675 3,625 3,635 107,700
2024/07/17 3,655 3,675 3,630 3,660 83,800
2024/07/16 3,630 3,645 3,605 3,630 53,600
2024/07/12 3,605 3,655 3,600 3,640 135,700
2024/07/11 3,580 3,620 3,560 3,605 126,300
2024/07/10 3,580 3,585 3,535 3,550 109,800
2024/07/09 3,575 3,600 3,550 3,580 94,100
2024/07/08 3,575 3,600 3,565 3,565 116,700
2024/07/05 3,630 3,645 3,590 3,610 184,400
2024/07/04 3,670 3,720 3,665 3,700 182,500
2024/07/03 3,650 3,685 3,635 3,685 100,300
2024/07/02 3,640 3,650 3,610 3,630 90,400
2024/07/01 3,680 3,690 3,635 3,645 116,200
2024/06/28 3,695 3,710 3,645 3,675 87,200
2024/06/27 3,640 3,680 3,635 3,675 106,100
2024/06/26 3,675 3,700 3,650 3,675 109,800
2024/06/25 3,655 3,710 3,640 3,655 158,200
2024/06/24 3,640 3,710 3,625 3,695 196,300
2024/06/21 3,610 3,645 3,600 3,600 110,900
2024/06/20 3,610 3,650 3,580 3,640 143,400
2024/06/19 3,540 3,585 3,530 3,575 112,300
2024/06/18 3,515 3,530 3,485 3,495 128,700
2024/06/17 3,525 3,545 3,455 3,515 194,500
2024/06/14 3,550 3,585 3,525 3,580 148,700
2024/06/13 3,610 3,625 3,530 3,545 186,500
2024/06/12 3,605 3,645 3,600 3,625 166,800
2024/06/11 3,660 3,665 3,625 3,645 184,700
2024/06/10 3,600 3,655 3,570 3,645 184,400
2024/06/07 3,575 3,585 3,555 3,580 111,900
2024/06/06 3,630 3,640 3,560 3,565 176,000
2024/06/05 3,690 3,690 3,625 3,630 204,600
2024/06/04 3,640 3,695 3,605 3,690 232,500
2024/06/03 3,645 3,680 3,615 3,640 110,300
2024/05/31 3,580 3,635 3,575 3,620 233,600
2024/05/30 3,590 3,605 3,550 3,585 154,700
2024/05/29 3,595 3,620 3,590 3,610 121,900
2024/05/28 3,610 3,625 3,565 3,585 105,800
2024/05/27 3,555 3,610 3,545 3,610 120,300
2024/05/24 3,585 3,590 3,545 3,545 162,500
2024/05/23 3,590 3,600 3,525 3,600 203,800
2024/05/22 3,640 3,675 3,565 3,575 237,200
2024/05/21 3,720 3,760 3,660 3,680 201,100
2024/05/20 3,630 3,700 3,620 3,650 116,600
2024/05/17 3,575 3,660 3,575 3,645 317,300
2024/05/16 3,570 3,620 3,545 3,610 411,100
2024/05/15 3,540 3,800 3,540 3,570 685,700
2024/05/14 4,090 4,090 3,980 4,030 255,300
2024/05/13 4,160 4,190 4,070 4,090 144,200
2024/05/10 4,200 4,245 4,180 4,215 63,300
2024/05/09 4,110 4,185 4,105 4,170 100,200
2024/05/08 4,140 4,155 4,085 4,140 78,200
2024/05/07 4,140 4,140 4,085 4,115 122,600
2024/05/02 4,070 4,165 4,070 4,140 65,900
2024/05/01 4,135 4,160 4,120 4,140 59,100
2024/04/30 4,165 4,200 4,130 4,155 69,000
2024/04/26 4,070 4,140 4,070 4,130 87,100
2024/04/25 4,085 4,130 4,065 4,070 67,000
2024/04/24 4,095 4,175 4,095 4,130 127,900
2024/04/23 4,080 4,100 4,060 4,090 66,200
2024/04/22 4,035 4,080 4,030 4,065 72,900
2024/04/19 4,060 4,075 3,950 4,015 102,300
2024/04/18 4,040 4,095 4,040 4,065 78,300
2024/04/17 4,115 4,115 4,030 4,070 87,800
2024/04/16 4,145 4,205 4,065 4,120 120,900
2024/04/15 4,230 4,260 4,175 4,250 118,100
2024/04/12 4,245 4,265 4,210 4,230 63,200
2024/04/11 4,230 4,240 4,170 4,240 73,400
2024/04/10 4,185 4,250 4,185 4,230 86,500
2024/04/09 4,175 4,195 4,155 4,185 58,700
2024/04/08 4,190 4,195 4,145 4,170 64,700
2024/04/05 4,150 4,165 4,080 4,165 100,200
2024/04/04 4,185 4,250 4,150 4,205 155,600
2024/04/03 4,075 4,175 4,070 4,150 249,600
2024/04/02 4,125 4,125 4,070 4,075 104,100
2024/04/01 4,200 4,205 4,105 4,125 91,900
2024/03/29 4,120 4,195 4,120 4,175 103,900
2024/03/28 4,115 4,165 4,070 4,115 203,100
2024/03/27 4,290 4,320 4,235 4,280 221,800
2024/03/26 4,260 4,275 4,225 4,255 138,000
2024/03/25 4,300 4,310 4,270 4,270 121,100
2024/03/22 4,355 4,365 4,270 4,285 189,700
2024/03/21 4,275 4,315 4,240 4,315 200,500
2024/03/19 4,255 4,340 4,210 4,265 423,400
2024/03/18 4,120 4,135 4,045 4,045 133,300
2024/03/15 4,050 4,090 3,995 4,080 687,700
2024/03/14 4,015 4,070 4,000 4,060 101,000
2024/03/13 4,000 4,045 3,940 3,970 114,100
2024/03/12 4,010 4,060 3,985 4,020 108,500
2024/03/11 4,100 4,100 4,010 4,050 217,500
2024/03/08 3,925 4,120 3,925 4,100 285,400
2024/03/07 3,925 3,970 3,890 3,945 136,300
2024/03/06 3,930 3,965 3,905 3,935 166,000
2024/03/05 3,880 3,920 3,850 3,890 123,800
2024/03/04 3,880 3,885 3,825 3,860 212,900
2024/03/01 3,895 3,940 3,895 3,915 162,000
2024/02/29 3,885 4,005 3,870 3,955 334,800
2024/02/28 3,825 3,895 3,815 3,835 155,300
2024/02/27 3,815 3,855 3,805 3,810 134,400
2024/02/26 3,800 3,815 3,765 3,810 148,100
2024/02/22 3,800 3,800 3,740 3,770 208,000
2024/02/21 3,870 3,875 3,780 3,805 130,300
2024/02/20 3,880 3,905 3,835 3,845 86,600
2024/02/19 3,795 3,890 3,795 3,865 83,600
2024/02/16 3,825 3,845 3,770 3,790 190,400
2024/02/15 3,925 3,970 3,830 3,830 130,800
2024/02/14 3,970 3,980 3,830 3,925 370,200
2024/02/13 3,830 3,845 3,775 3,830 170,800
2024/02/09 3,865 3,910 3,825 3,855 153,800
2024/02/08 3,970 3,970 3,860 3,865 162,800
2024/02/07 3,915 3,960 3,895 3,940 133,200
2024/02/06 3,840 3,940 3,835 3,910 122,300
2024/02/05 3,835 3,875 3,815 3,860 118,800
2024/02/02 3,790 3,810 3,745 3,785 138,300
2024/02/01 3,820 3,840 3,780 3,820 105,300
2024/01/31 3,795 3,850 3,775 3,845 109,500
2024/01/30 3,745 3,830 3,745 3,820 190,800
2024/01/29 3,710 3,760 3,710 3,725 82,000
2024/01/26 3,715 3,725 3,675 3,695 103,300
2024/01/25 3,715 3,730 3,705 3,715 81,100
2024/01/24 3,725 3,730 3,695 3,705 123,800
2024/01/23 3,785 3,800 3,750 3,750 73,300
2024/01/22 3,780 3,795 3,760 3,790 100,200
2024/01/19 3,760 3,790 3,730 3,775 118,600
2024/01/18 3,715 3,755 3,715 3,730 73,700
2024/01/17 3,715 3,775 3,710 3,715 116,200
2024/01/16 3,710 3,720 3,690 3,690 67,900
2024/01/15 3,710 3,760 3,710 3,730 95,200
2024/01/12 3,715 3,730 3,685 3,730 95,500
2024/01/11 3,760 3,760 3,695 3,695 123,800
2024/01/10 3,705 3,750 3,680 3,735 119,100
2024/01/09 3,665 3,710 3,660 3,705 86,600
2024/01/05 3,700 3,700 3,655 3,660 80,500
2024/01/04 3,700 3,710 3,635 3,665 213,600
2023/12/29 3,550 3,640 3,545 3,605 129,100
2023/12/28 3,545 3,585 3,535 3,550 134,100
2023/12/27 3,505 3,555 3,495 3,550 139,200
2023/12/26 3,410 3,480 3,410 3,470 95,700
2023/12/25 3,465 3,465 3,410 3,410 62,100
2023/12/22 3,440 3,485 3,440 3,465 60,500
2023/12/21 3,480 3,510 3,440 3,440 134,400
2023/12/20 3,500 3,525 3,490 3,495 84,900
2023/12/19 3,565 3,565 3,515 3,525 113,300
2023/12/18 3,550 3,565 3,495 3,525 96,000
2023/12/15 3,590 3,630 3,570 3,585 134,000
2023/12/14 3,610 3,620 3,550 3,570 92,500
2023/12/13 3,550 3,635 3,520 3,625 168,000
2023/12/12 3,580 3,585 3,535 3,540 132,300
2023/12/11 3,505 3,570 3,495 3,565 190,000
2023/12/08 3,510 3,525 3,425 3,450 188,100
2023/12/07 3,515 3,515 3,480 3,500 99,000
2023/12/06 3,415 3,520 3,410 3,515 141,300
2023/12/05 3,440 3,470 3,420 3,420 114,000
2023/12/04 3,490 3,490 3,435 3,450 131,500
2023/12/01 3,425 3,475 3,415 3,460 137,700
2023/11/30 3,420 3,425 3,345 3,400 294,900
2023/11/29 3,435 3,450 3,425 3,435 93,200
2023/11/28 3,460 3,480 3,420 3,435 112,400
2023/11/27 3,480 3,500 3,445 3,460 106,400

このページの先頭へ