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

名工建設(1869)の株価時系列情報

名工建設(1869)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
2024/03/28 1,231 1,295 1,231 1,241 1,600
2024/03/27 1,298 1,299 1,270 1,278 8,800
2024/03/26 1,283 1,285 1,283 1,285 3,800
2024/03/25 1,270 1,283 1,270 1,283 2,100
2024/03/22 1,220 1,270 1,220 1,270 10,500
2024/03/21 1,211 1,220 1,211 1,220 3,700
2024/03/19 1,203 1,216 1,203 1,207 1,300
2024/03/18 1,202 1,212 1,202 1,202 3,800
2024/03/15 1,204 1,205 1,202 1,203 1,400
2024/03/14 1,200 1,211 1,200 1,202 3,200
2024/03/13 1,207 1,211 1,205 1,211 1,900
2024/03/12 1,200 1,214 1,200 1,208 1,400
2024/03/11 1,207 1,216 1,200 1,200 2,300
2024/03/08 1,201 1,217 1,201 1,207 1,300
2024/03/07 1,203 1,203 1,202 1,202 400
2024/03/06 1,200 1,203 1,200 1,203 700
2024/03/05 1,200 1,220 1,200 1,201 4,700
2024/03/04 1,203 1,203 1,200 1,200 800
2024/03/01 1,204 1,205 1,204 1,205 300
2024/02/29 1,204 1,204 1,204 1,204 300
2024/02/28 1,204 1,210 1,204 1,205 400
2024/02/27 1,205 1,205 1,205 1,205 900
2024/02/26 1,205 1,207 1,200 1,205 14,500
2024/02/22 1,206 1,210 1,205 1,205 6,000
2024/02/21 1,201 1,205 1,201 1,205 1,500
2024/02/20 1,201 1,208 1,201 1,208 5,100
2024/02/19 1,199 1,200 1,199 1,200 2,800
2024/02/16 1,202 1,204 1,200 1,200 1,300
2024/02/15 1,199 1,199 1,199 1,199 400
2024/02/14 1,200 1,202 1,199 1,202 1,000
2024/02/13 1,200 1,202 1,196 1,202 900
2024/02/09 1,193 1,201 1,193 1,201 1,500
2024/02/08 1,220 1,220 1,197 1,197 1,400
2024/02/07 1,199 1,199 1,190 1,196 1,200
2024/02/06 1,191 1,199 1,191 1,199 900
2024/02/05 1,190 1,193 1,185 1,190 4,900
2024/02/02 1,205 1,207 1,200 1,207 800
2024/02/01 1,191 1,214 1,191 1,207 1,600
2024/01/31 1,193 1,199 1,191 1,199 900
2024/01/30 1,196 1,198 1,192 1,193 3,800
2024/01/29 1,219 1,219 1,219 1,219 12,600
2024/01/26 1,192 1,206 1,192 1,206 4,500
2024/01/25 1,192 1,198 1,190 1,190 700
2024/01/24 1,190 1,190 1,186 1,190 700
2024/01/23 1,180 1,196 1,180 1,190 3,500
2024/01/22 1,183 1,185 1,176 1,177 7,900
2024/01/19 1,185 1,190 1,183 1,183 1,000
2024/01/18 1,208 1,208 1,160 1,178 14,600
2024/01/17 1,215 1,216 1,196 1,196 2,200
2024/01/16 1,200 1,214 1,195 1,214 1,000
2024/01/15 1,213 1,216 1,205 1,210 1,100
2024/01/12 1,210 1,210 1,205 1,205 800
2024/01/11 1,237 1,237 1,206 1,206 2,500
2024/01/10 1,225 1,248 1,225 1,248 3,600
2024/01/09 1,226 1,231 1,226 1,228 2,300
2024/01/05 1,222 1,226 1,222 1,226 900
2024/01/04 1,226 1,232 1,223 1,226 6,100
2023/12/29 1,215 1,225 1,215 1,225 1,400
2023/12/28 1,224 1,225 1,224 1,225 300
2023/12/27 1,228 1,250 1,228 1,228 33,000
2023/12/26 1,202 1,215 1,201 1,215 9,800
2023/12/25 1,197 1,201 1,191 1,195 4,600
2023/12/22 1,182 1,204 1,182 1,197 5,300
2023/12/21 1,166 1,170 1,166 1,170 3,400
2023/12/20 1,156 1,170 1,150 1,170 4,500
2023/12/19 1,171 1,171 1,166 1,166 2,800
2023/12/18 1,176 1,176 1,171 1,171 500
2023/12/15 1,176 1,176 1,173 1,176 1,300
2023/12/14 1,177 1,200 1,177 1,177 2,500
2023/12/13 1,214 1,215 1,200 1,200 21,100
2023/12/12 1,195 1,215 1,195 1,201 11,300
2023/12/11 1,178 1,183 1,170 1,183 3,300
2023/12/08 1,169 1,174 1,165 1,166 2,800
2023/12/07 1,179 1,179 1,163 1,163 3,700
2023/12/06 1,155 1,164 1,155 1,158 5,000
2023/12/05 1,155 1,158 1,150 1,155 1,300
2023/12/04 1,150 1,158 1,150 1,155 3,700
2023/12/01 1,147 1,148 1,147 1,148 1,200
2023/11/30 1,147 1,149 1,145 1,146 1,000
2023/11/29 1,152 1,152 1,147 1,147 1,200
2023/11/28 1,169 1,169 1,152 1,152 7,900
2023/11/27 1,150 1,157 1,147 1,157 5,700
2023/11/24 1,146 1,150 1,146 1,147 5,700
2023/11/22 1,145 1,145 1,145 1,145 2,100
2023/11/21 1,150 1,150 1,143 1,147 3,700
2023/11/20 1,152 1,153 1,150 1,150 3,400
2023/11/17 1,153 1,153 1,144 1,150 2,600
2023/11/16 1,156 1,156 1,156 1,156 500
2023/11/15 1,141 1,159 1,141 1,146 4,400
2023/11/14 1,144 1,148 1,141 1,141 3,000
2023/11/13 1,146 1,150 1,144 1,144 2,900
2023/11/10 1,154 1,159 1,145 1,150 1,400
2023/11/09 1,143 1,143 1,143 1,143 2,200
2023/11/08 1,149 1,150 1,143 1,143 1,900
2023/11/07 1,149 1,150 1,148 1,150 2,500
2023/11/06 1,160 1,160 1,148 1,152 6,300
2023/11/02 1,159 1,168 1,159 1,168 2,400
2023/11/01 1,150 1,162 1,150 1,162 400
2023/10/31 1,143 1,149 1,143 1,143 500
2023/10/30 1,143 1,145 1,142 1,144 900
2023/10/27 1,159 1,164 1,143 1,143 9,800
2023/10/26 1,140 1,147 1,140 1,147 1,200
2023/10/25 1,144 1,147 1,140 1,140 1,900
2023/10/24 1,140 1,141 1,138 1,139 1,200
2023/10/23 1,136 1,139 1,136 1,139 2,900
2023/10/20 1,147 1,149 1,147 1,149 400
2023/10/19 1,141 1,148 1,141 1,148 600
2023/10/18 1,145 1,145 1,141 1,143 400
2023/10/17 1,140 1,140 1,140 1,140 600
2023/10/16 1,136 1,138 1,136 1,138 1,600
2023/10/13 1,147 1,155 1,141 1,141 1,500
2023/10/12 1,146 1,150 1,145 1,145 1,500
2023/10/11 1,153 1,155 1,145 1,145 2,300
2023/10/10 1,145 1,150 1,145 1,148 1,800
2023/10/06 1,141 1,142 1,131 1,140 3,400
2023/10/05 1,130 1,141 1,130 1,141 1,100
2023/10/04 1,138 1,146 1,130 1,130 5,700
2023/10/03 1,148 1,148 1,143 1,143 1,800
2023/10/02 1,144 1,150 1,133 1,149 5,600
2023/09/29 1,145 1,145 1,135 1,144 1,900
2023/09/28 1,147 1,150 1,136 1,145 1,400
2023/09/27 1,149 1,150 1,143 1,150 1,100
2023/09/26 1,152 1,157 1,141 1,141 11,800
2023/09/25 1,150 1,152 1,136 1,152 7,300
2023/09/22 1,149 1,158 1,147 1,156 3,500
2023/09/21 1,149 1,149 1,144 1,148 600
2023/09/20 1,150 1,150 1,140 1,140 5,000
2023/09/19 1,144 1,150 1,138 1,150 3,600
2023/09/15 1,148 1,148 1,133 1,138 8,500
2023/09/14 1,144 1,148 1,132 1,139 5,100
2023/09/13 1,145 1,145 1,137 1,139 2,800
2023/09/12 1,141 1,141 1,136 1,140 2,400
2023/09/11 1,143 1,147 1,136 1,145 2,100
2023/09/08 1,143 1,145 1,133 1,133 2,000
2023/09/07 1,137 1,142 1,129 1,142 1,800
2023/09/06 1,140 1,143 1,133 1,143 1,700
2023/09/05 1,137 1,148 1,134 1,134 2,800
2023/09/04 1,136 1,147 1,132 1,133 3,200
2023/09/01 1,120 1,140 1,120 1,120 4,200
2023/08/31 1,120 1,120 1,109 1,109 1,500
2023/08/29 1,129 1,130 1,117 1,130 10,500
2023/08/28 1,112 1,117 1,110 1,117 3,200
2023/08/25 1,114 1,114 1,103 1,110 1,800
2023/08/24 1,114 1,114 1,101 1,103 1,300
2023/08/23 1,112 1,112 1,112 1,112 100
2023/08/22 1,112 1,112 1,107 1,107 1,400
2023/08/18 1,113 1,113 1,113 1,113 100
2023/08/17 1,112 1,112 1,105 1,105 500
2023/08/16 1,107 1,107 1,107 1,107 100
2023/08/15 1,111 1,114 1,110 1,110 900
2023/08/14 1,106 1,106 1,099 1,100 3,400
2023/08/10 1,114 1,114 1,109 1,113 700
2023/08/09 1,114 1,114 1,114 1,114 200
2023/08/08 1,113 1,114 1,113 1,114 200
2023/08/07 1,109 1,110 1,109 1,110 200
2023/08/04 1,112 1,117 1,107 1,108 1,800
2023/08/03 1,119 1,126 1,110 1,112 2,400
2023/08/02 1,120 1,124 1,120 1,120 1,800
2023/08/01 1,117 1,120 1,116 1,117 2,200
2023/07/31 1,131 1,131 1,118 1,118 600
2023/07/28 1,121 1,125 1,115 1,115 2,200
2023/07/27 1,153 1,153 1,121 1,123 32,700
2023/07/26 1,133 1,145 1,128 1,145 6,500
2023/07/25 1,121 1,134 1,120 1,121 3,900
2023/07/24 1,118 1,127 1,116 1,120 2,000
2023/07/21 1,116 1,127 1,115 1,115 2,200
2023/07/20 1,116 1,116 1,110 1,112 1,500
2023/07/19 1,111 1,114 1,111 1,114 500
2023/07/18 1,115 1,115 1,112 1,112 2,600
2023/07/14 1,116 1,122 1,115 1,115 2,600
2023/07/13 1,113 1,119 1,111 1,114 2,000
2023/07/12 1,122 1,122 1,109 1,109 2,100
2023/07/11 1,113 1,113 1,113 1,113 1,000
2023/07/10 1,136 1,136 1,109 1,126 25,700
2023/07/07 1,120 1,124 1,115 1,124 7,200
2023/07/06 1,111 1,117 1,107 1,115 6,200
2023/07/05 1,120 1,120 1,107 1,115 2,000
2023/07/04 1,114 1,115 1,106 1,115 3,100
2023/07/03 1,120 1,120 1,104 1,115 5,200
2023/06/30 1,115 1,118 1,106 1,116 3,000
2023/06/29 1,118 1,129 1,112 1,115 4,500
2023/06/28 1,118 1,120 1,114 1,118 2,200
2023/06/27 1,119 1,119 1,110 1,118 8,900
2023/06/26 1,119 1,119 1,113 1,115 4,600
2023/06/23 1,113 1,119 1,112 1,113 5,000
2023/06/22 1,111 1,123 1,100 1,112 2,700
2023/06/21 1,120 1,120 1,113 1,116 700
2023/06/20 1,110 1,119 1,110 1,119 600
2023/06/19 1,110 1,122 1,110 1,122 800
2023/06/16 1,119 1,119 1,110 1,117 1,800
2023/06/15 1,110 1,120 1,110 1,110 5,700
2023/06/14 1,114 1,115 1,100 1,110 5,700
2023/06/13 1,119 1,120 1,112 1,113 1,000
2023/06/12 1,112 1,112 1,110 1,111 1,300
2023/06/09 1,111 1,125 1,110 1,125 7,400
2023/06/08 1,112 1,112 1,111 1,111 1,700
2023/06/07 1,112 1,120 1,110 1,112 2,200
2023/06/06 1,112 1,112 1,109 1,110 3,500
2023/06/05 1,115 1,126 1,111 1,126 2,200
2023/06/02 1,110 1,129 1,110 1,119 2,900

このページの先頭へ