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
2020/12/30 1,111 1,138 1,111 1,112 400
2020/12/29 1,114 1,125 1,102 1,125 1,100
2020/12/28 1,150 1,150 1,120 1,144 35,100
2020/12/25 1,144 1,150 1,144 1,150 500
2020/12/24 1,147 1,149 1,140 1,142 1,700
2020/12/23 1,140 1,145 1,140 1,145 1,400
2020/12/22 1,159 1,167 1,141 1,159 39,800
2020/12/21 1,122 1,130 1,122 1,130 500
2020/12/18 1,116 1,117 1,115 1,117 600
2020/12/17 1,140 1,140 1,121 1,121 15,300
2020/12/16 1,126 1,133 1,126 1,133 1,100
2020/12/15 1,150 1,150 1,138 1,142 2,100
2020/12/14 1,155 1,180 1,153 1,180 25,400
2020/12/11 1,150 1,170 1,149 1,170 12,800
2020/12/10 1,137 1,149 1,133 1,149 1,000
2020/12/09 1,137 1,160 1,137 1,143 3,100
2020/12/08 1,130 1,140 1,130 1,140 2,200
2020/12/07 1,140 1,140 1,133 1,140 700
2020/12/04 1,141 1,149 1,134 1,149 2,200
2020/12/03 1,131 1,150 1,131 1,150 2,000
2020/12/02 1,130 1,132 1,123 1,130 2,400
2020/12/01 1,130 1,132 1,116 1,132 2,200
2020/11/30 1,130 1,136 1,130 1,134 1,100
2020/11/27 1,149 1,152 1,124 1,150 12,400
2020/11/26 1,113 1,180 1,113 1,179 6,500
2020/11/25 1,106 1,113 1,106 1,113 500
2020/11/24 1,105 1,105 1,105 1,105 500
2020/11/20 1,097 1,097 1,097 1,097 1,600
2020/11/19 1,106 1,106 1,083 1,106 3,500
2020/11/18 1,102 1,111 1,100 1,100 3,800
2020/11/16 1,091 1,101 1,091 1,101 1,500
2020/11/12 1,104 1,104 1,090 1,091 6,500
2020/11/11 1,100 1,130 1,065 1,130 2,600
2020/11/10 1,108 1,129 1,108 1,129 300
2020/11/09 1,120 1,130 1,120 1,130 3,000
2020/11/06 1,120 1,120 1,120 1,120 1,000
2020/11/05 1,139 1,139 1,120 1,120 200
2020/11/04 1,112 1,112 1,112 1,112 1,000
2020/10/30 1,112 1,112 1,111 1,112 500
2020/10/29 1,149 1,149 1,115 1,115 8,100
2020/10/28 1,112 1,137 1,112 1,137 3,300
2020/10/27 1,096 1,100 1,096 1,100 5,600
2020/10/26 1,061 1,085 1,061 1,085 900
2020/10/22 1,051 1,051 1,051 1,051 1,000
2020/10/21 1,060 1,061 1,060 1,061 1,600
2020/10/19 1,050 1,060 1,050 1,060 2,900
2020/10/16 1,080 1,080 1,080 1,080 400
2020/09/30 1,106 1,110 1,106 1,106 5,000
2020/09/29 1,081 1,095 1,081 1,095 700
2020/09/28 1,065 1,070 1,065 1,070 4,400
2020/09/25 1,065 1,065 1,043 1,065 2,900
2020/09/24 1,065 1,065 1,065 1,065 200
2020/09/23 1,038 1,064 1,038 1,064 400
2020/09/18 1,040 1,040 1,040 1,040 1,700
2020/09/17 1,031 1,043 1,031 1,043 400
2020/09/16 1,060 1,060 1,006 1,030 3,200
2020/09/15 1,055 1,055 1,055 1,055 700
2020/09/14 1,060 1,075 1,060 1,075 1,700
2020/09/08 1,075 1,092 1,075 1,092 200
2020/09/07 1,109 1,109 1,079 1,105 400
2020/09/04 1,040 1,099 1,040 1,099 400
2020/09/03 1,055 1,055 1,055 1,055 100
2020/09/02 1,050 1,055 1,050 1,055 900
2020/09/01 1,077 1,077 1,077 1,077 100
2020/08/28 1,100 1,100 1,100 1,100 100
2020/08/26 1,100 1,100 1,100 1,100 7,300
2020/08/25 1,090 1,100 1,090 1,100 2,400
2020/08/24 1,088 1,090 1,061 1,090 1,700
2020/08/21 1,077 1,077 1,070 1,070 800
2020/08/17 1,077 1,077 1,077 1,077 100
2020/08/13 1,060 1,078 1,060 1,078 1,000
2020/08/11 1,040 1,058 1,040 1,058 500
2020/08/07 1,030 1,040 1,030 1,040 200
2020/08/06 1,030 1,035 1,019 1,035 1,000
2020/08/05 1,003 1,029 1,000 1,017 9,200
2020/08/04 1,093 1,093 1,093 1,093 100
2020/07/31 1,088 1,094 1,064 1,094 1,400
2020/07/30 1,118 1,118 1,118 1,118 100
2020/07/29 1,102 1,111 1,102 1,111 300
2020/07/28 1,202 1,210 1,086 1,086 30,400
2020/07/27 1,135 1,190 1,135 1,190 11,900
2020/07/22 1,135 1,135 1,135 1,135 1,000
2020/07/21 1,121 1,135 1,121 1,135 400
2020/07/20 1,135 1,136 1,131 1,136 1,100
2020/07/17 1,118 1,134 1,118 1,134 2,100
2020/07/13 1,100 1,100 1,100 1,100 1,000
2020/07/10 1,100 1,100 1,100 1,100 100
2020/07/08 1,152 1,152 1,100 1,110 16,200
2020/07/07 1,130 1,140 1,130 1,140 11,200
2020/07/06 1,100 1,130 1,100 1,130 500
2020/07/03 1,115 1,130 1,115 1,130 4,500
2020/07/02 1,130 1,130 1,130 1,130 1,700
2020/07/01 1,146 1,149 1,146 1,149 800
2020/06/30 1,156 1,156 1,141 1,150 2,000
2020/06/29 1,155 1,160 1,152 1,153 13,800
2020/06/26 1,106 1,140 1,106 1,140 7,400
2020/06/25 1,084 1,106 1,076 1,106 5,100
2020/06/24 1,085 1,094 1,073 1,073 900
2020/06/23 1,069 1,084 1,069 1,084 2,100
2020/06/19 1,055 1,069 1,055 1,060 1,700
2020/06/18 1,035 1,036 1,035 1,036 700
2020/06/17 1,046 1,050 1,046 1,050 2,200
2020/06/16 1,030 1,040 1,022 1,040 3,100
2020/06/15 1,026 1,033 1,026 1,033 200
2020/06/12 1,017 1,018 1,017 1,018 600
2020/06/11 1,020 1,020 1,010 1,020 2,100
2020/06/10 1,016 1,024 1,015 1,020 2,500
2020/06/04 1,015 1,016 1,015 1,016 300
2020/06/03 1,015 1,019 1,015 1,015 500
2020/06/02 1,006 1,011 1,006 1,011 300
2020/06/01 1,006 1,006 1,006 1,006 200
2020/05/28 1,005 1,007 1,000 1,007 2,700
2020/05/27 1,019 1,019 994 1,005 8,800
2020/05/26 1,009 1,019 1,008 1,019 23,700
2020/05/25 990 1,009 990 1,009 7,300
2020/05/22 987 990 972 990 1,000
2020/05/21 996 996 981 995 2,000
2020/05/20 992 992 992 992 100
2020/05/19 989 990 989 990 3,300
2020/05/18 989 989 989 989 100
2020/05/15 990 990 990 990 200
2020/05/14 995 995 980 995 700
2020/05/12 990 990 990 990 1,400
2020/05/11 1,000 1,000 1,000 1,000 600
2020/05/08 994 1,000 994 999 400
2020/05/07 987 1,000 987 1,000 400
2020/05/01 1,015 1,015 1,014 1,014 200
2020/04/30 1,001 1,029 1,001 1,029 3,200
2020/04/28 990 990 985 989 700
2020/04/27 985 989 985 989 8,800
2020/04/24 970 985 952 985 3,000
2020/04/23 951 953 940 952 11,200
2020/04/22 991 991 961 961 2,600
2020/04/17 998 998 998 998 100
2020/04/16 968 983 968 983 200
2020/04/13 990 990 975 980 400
2020/04/10 1,004 1,004 1,004 1,004 100
2020/04/09 970 985 970 985 1,100
2020/04/07 960 1,009 960 1,009 22,100
2020/04/06 950 950 950 950 200
2020/04/03 955 965 955 965 3,000
2020/04/02 945 960 945 945 2,200
2020/04/01 960 960 960 960 200
2020/03/27 1,024 1,024 990 990 11,500
2020/03/26 947 1,013 945 1,013 5,100
2020/03/25 930 945 930 945 1,300
2020/03/23 870 883 850 883 4,200
2020/03/19 840 885 840 870 2,500
2020/03/18 861 861 830 830 1,000
2020/03/17 815 860 800 860 4,300
2020/03/16 821 821 821 821 600
2020/03/13 855 856 813 820 5,500
2020/03/12 935 935 930 935 2,000
2020/03/11 944 951 944 950 1,000
2020/03/10 882 929 870 929 1,400
2020/03/09 912 912 900 912 3,400
2020/03/06 983 983 931 946 4,600
2020/03/05 1,000 1,000 998 998 500
2020/03/04 1,001 1,001 998 999 1,000
2020/03/03 1,020 1,020 1,020 1,020 200
2020/03/02 1,002 1,020 1,000 1,019 3,000
2020/02/28 1,035 1,035 1,000 1,032 1,100
2020/02/27 1,055 1,060 1,055 1,056 1,100
2020/02/26 1,090 1,090 1,086 1,088 7,200
2020/02/25 1,095 1,095 1,090 1,090 1,800
2020/02/21 1,080 1,099 1,070 1,099 2,800
2020/02/20 1,090 1,099 1,082 1,099 1,300
2020/02/19 1,081 1,100 1,081 1,092 2,400
2020/02/18 1,085 1,095 1,085 1,086 2,800
2020/02/17 1,100 1,100 1,093 1,100 1,800
2020/02/14 1,103 1,103 1,103 1,103 100
2020/02/13 1,100 1,101 1,095 1,095 900
2020/02/12 1,100 1,115 1,100 1,102 2,800
2020/02/10 1,094 1,105 1,094 1,105 2,800
2020/02/07 1,098 1,106 1,091 1,106 1,500
2020/02/06 1,106 1,107 1,093 1,106 3,900
2020/02/05 1,100 1,110 1,096 1,107 1,800
2020/02/04 1,103 1,103 1,091 1,101 6,600
2020/02/03 1,103 1,103 1,091 1,103 700
2020/01/31 1,105 1,105 1,104 1,105 700
2020/01/30 1,125 1,125 1,125 1,125 1,200
2020/01/29 1,125 1,125 1,108 1,120 500
2020/01/28 1,126 1,130 1,105 1,125 11,200
2020/01/27 1,115 1,119 1,106 1,113 1,100
2020/01/24 1,100 1,100 1,099 1,100 6,100
2020/01/23 1,093 1,101 1,093 1,100 4,300
2020/01/22 1,115 1,115 1,104 1,104 400
2020/01/21 1,064 1,120 1,064 1,104 24,500
2020/01/20 1,126 1,126 1,118 1,124 500
2020/01/17 1,118 1,125 1,118 1,125 700
2020/01/16 1,107 1,110 1,093 1,110 1,500
2020/01/15 1,102 1,110 1,102 1,110 400
2020/01/14 1,095 1,107 1,095 1,107 700
2020/01/10 1,127 1,127 1,097 1,102 1,200
2020/01/09 1,100 1,119 1,100 1,100 2,100
2020/01/08 1,102 1,102 1,102 1,102 300
2020/01/07 1,108 1,112 1,105 1,112 1,500
2020/01/06 1,150 1,150 1,106 1,110 900

このページの先頭へ