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
2021/12/30 1,209 1,209 1,209 1,209 1,000
2021/12/29 1,198 1,203 1,198 1,203 1,600
2021/12/27 1,202 1,202 1,202 1,202 25,300
2021/12/24 1,175 1,204 1,175 1,204 800
2021/12/23 1,167 1,167 1,167 1,167 900
2021/12/22 1,171 1,189 1,160 1,180 8,300
2021/12/21 1,201 1,201 1,201 1,201 200
2021/12/20 1,180 1,220 1,180 1,195 4,000
2021/12/17 1,200 1,200 1,198 1,198 1,500
2021/12/15 1,199 1,220 1,199 1,220 1,400
2021/12/14 1,229 1,229 1,229 1,229 3,000
2021/12/13 1,216 1,221 1,216 1,216 20,200
2021/12/10 1,220 1,239 1,216 1,216 4,900
2021/12/09 1,215 1,220 1,214 1,220 3,100
2021/12/08 1,215 1,215 1,210 1,214 3,800
2021/12/07 1,210 1,220 1,210 1,220 1,300
2021/12/06 1,200 1,211 1,199 1,211 1,900
2021/12/03 1,200 1,200 1,200 1,200 1,700
2021/12/02 1,180 1,208 1,155 1,208 4,800
2021/12/01 1,160 1,165 1,151 1,151 2,500
2021/11/30 1,151 1,170 1,130 1,130 2,000
2021/11/29 1,196 1,201 1,196 1,198 800
2021/11/26 1,160 1,240 1,160 1,179 12,100
2021/11/25 1,162 1,200 1,160 1,169 4,200
2021/11/24 1,200 1,200 1,170 1,190 1,600
2021/11/19 1,201 1,220 1,199 1,201 3,400
2021/11/18 1,215 1,220 1,215 1,220 1,000
2021/11/16 1,220 1,220 1,220 1,220 400
2021/11/12 1,196 1,221 1,196 1,221 400
2021/11/11 1,204 1,220 1,195 1,220 2,200
2021/11/10 1,208 1,212 1,207 1,207 1,700
2021/11/09 1,205 1,212 1,205 1,212 500
2021/11/08 1,240 1,240 1,211 1,211 300
2021/11/05 1,225 1,240 1,225 1,240 2,100
2021/11/04 1,197 1,231 1,197 1,227 8,700
2021/11/02 1,206 1,225 1,205 1,225 500
2021/11/01 1,208 1,225 1,200 1,225 6,300
2021/10/29 1,190 1,190 1,190 1,190 300
2021/10/28 1,192 1,192 1,191 1,191 400
2021/10/26 1,200 1,200 1,196 1,196 8,800
2021/10/25 1,190 1,201 1,190 1,196 1,000
2021/10/22 1,190 1,190 1,190 1,190 500
2021/10/21 1,186 1,201 1,186 1,190 600
2021/10/20 1,188 1,200 1,183 1,186 3,000
2021/10/19 1,188 1,188 1,188 1,188 200
2021/10/15 1,180 1,195 1,178 1,195 2,100
2021/10/14 1,190 1,190 1,190 1,190 400
2021/10/13 1,183 1,201 1,183 1,200 1,300
2021/10/12 1,194 1,209 1,194 1,209 300
2021/10/11 1,191 1,201 1,190 1,200 600
2021/10/08 1,185 1,200 1,180 1,200 600
2021/10/07 1,185 1,185 1,185 1,185 200
2021/10/06 1,200 1,225 1,200 1,225 400
2021/10/05 1,170 1,200 1,170 1,200 2,500
2021/10/01 1,166 1,200 1,160 1,200 6,800
2021/09/30 1,170 1,170 1,162 1,162 200
2021/09/27 1,171 1,209 1,171 1,200 16,400
2021/09/24 1,191 1,210 1,191 1,210 1,300
2021/09/22 1,199 1,199 1,191 1,191 900
2021/09/21 1,199 1,199 1,199 1,199 200
2021/09/17 1,185 1,203 1,185 1,203 1,000
2021/09/16 1,199 1,200 1,178 1,200 3,100
2021/09/15 1,163 1,215 1,163 1,200 7,600
2021/09/14 1,199 1,199 1,173 1,173 300
2021/09/13 1,172 1,172 1,172 1,172 100
2021/09/10 1,175 1,175 1,175 1,175 100
2021/09/09 1,175 1,175 1,175 1,175 100
2021/09/08 1,175 1,175 1,175 1,175 100
2021/09/06 1,170 1,170 1,170 1,170 100
2021/09/03 1,165 1,165 1,165 1,165 500
2021/09/02 1,159 1,160 1,158 1,160 1,500
2021/09/01 1,157 1,159 1,157 1,159 2,300
2021/08/31 1,157 1,157 1,157 1,157 1,000
2021/08/30 1,160 1,160 1,157 1,157 900
2021/08/27 1,159 1,159 1,158 1,158 3,400
2021/08/26 1,162 1,163 1,141 1,159 9,700
2021/08/25 1,162 1,162 1,160 1,162 3,400
2021/08/24 1,162 1,162 1,162 1,162 1,900
2021/08/23 1,188 1,188 1,161 1,162 1,400
2021/08/20 1,170 1,180 1,162 1,162 1,400
2021/08/19 1,159 1,200 1,159 1,200 2,200
2021/08/18 1,159 1,159 1,159 1,159 3,100
2021/08/17 1,181 1,201 1,181 1,201 200
2021/08/16 1,181 1,181 1,181 1,181 100
2021/08/13 1,185 1,185 1,181 1,181 200
2021/08/12 1,188 1,188 1,185 1,185 300
2021/08/10 1,201 1,201 1,188 1,188 400
2021/08/06 1,200 1,200 1,200 1,200 100
2021/08/05 1,196 1,200 1,196 1,200 300
2021/08/04 1,200 1,200 1,200 1,200 100
2021/08/03 1,199 1,205 1,199 1,200 300
2021/08/02 1,170 1,200 1,170 1,200 4,200
2021/07/30 1,200 1,200 1,200 1,200 1,800
2021/07/29 1,199 1,199 1,199 1,199 300
2021/07/28 1,236 1,237 1,200 1,201 14,000
2021/07/27 1,223 1,235 1,223 1,223 22,100
2021/07/26 1,152 1,210 1,152 1,210 17,500
2021/07/21 1,145 1,152 1,145 1,152 1,000
2021/07/20 1,141 1,143 1,141 1,143 1,300
2021/07/19 1,141 1,143 1,139 1,139 1,000
2021/07/16 1,138 1,144 1,138 1,140 1,000
2021/07/15 1,137 1,139 1,137 1,138 3,000
2021/07/14 1,139 1,139 1,138 1,138 900
2021/07/13 1,131 1,160 1,131 1,151 2,500
2021/07/12 1,123 1,148 1,123 1,143 1,300
2021/07/09 1,154 1,160 1,122 1,122 28,900
2021/07/08 1,140 1,165 1,140 1,148 2,100
2021/07/07 1,151 1,165 1,151 1,165 400
2021/07/06 1,176 1,176 1,173 1,173 400
2021/07/05 1,178 1,180 1,176 1,176 900
2021/07/02 1,123 1,185 1,123 1,185 2,800
2021/07/01 1,130 1,135 1,124 1,131 4,100
2021/06/30 1,122 1,132 1,122 1,131 1,700
2021/06/29 1,132 1,135 1,129 1,135 9,900
2021/06/28 1,104 1,120 1,104 1,120 2,900
2021/06/25 1,101 1,112 1,101 1,103 7,700
2021/06/24 1,091 1,125 1,065 1,100 33,800
2021/06/23 1,088 1,090 1,088 1,090 300
2021/06/22 1,090 1,090 1,090 1,090 100
2021/06/21 1,088 1,090 1,087 1,090 900
2021/06/18 1,080 1,090 1,076 1,090 1,700
2021/06/17 1,082 1,082 1,080 1,080 200
2021/06/16 1,082 1,082 1,082 1,082 100
2021/06/15 1,072 1,090 1,060 1,084 7,200
2021/06/14 1,070 1,087 1,066 1,074 4,800
2021/06/11 1,080 1,090 1,080 1,090 1,300
2021/06/10 1,081 1,090 1,081 1,090 2,800
2021/06/09 1,090 1,090 1,090 1,090 300
2021/06/08 1,085 1,090 1,085 1,090 500
2021/06/07 1,090 1,090 1,081 1,081 1,800
2021/06/04 1,094 1,101 1,090 1,090 5,900
2021/06/03 1,070 1,090 1,070 1,090 1,400
2021/06/02 1,081 1,084 1,060 1,070 3,300
2021/06/01 1,088 1,088 1,083 1,087 1,800
2021/05/31 1,090 1,090 1,089 1,089 800
2021/05/28 1,084 1,091 1,084 1,090 4,500
2021/05/27 1,089 1,091 1,088 1,091 2,300
2021/05/26 1,089 1,089 1,088 1,088 7,600
2021/05/25 1,089 1,100 1,088 1,088 2,000
2021/05/24 1,071 1,088 1,071 1,088 600
2021/05/21 1,066 1,066 1,066 1,066 1,400
2021/05/20 1,088 1,088 1,060 1,060 1,100
2021/05/19 1,094 1,094 1,082 1,089 1,500
2021/05/18 1,094 1,094 1,091 1,094 400
2021/05/17 1,095 1,095 1,094 1,094 300
2021/05/14 1,095 1,095 1,094 1,095 600
2021/05/13 1,099 1,099 1,094 1,094 1,200
2021/05/12 1,120 1,120 1,105 1,105 500
2021/05/11 1,100 1,111 1,100 1,108 1,000
2021/05/10 1,130 1,170 1,050 1,111 16,800
2021/05/07 1,160 1,160 1,130 1,160 600
2021/05/06 1,160 1,160 1,160 1,160 3,700
2021/04/30 1,100 1,160 1,100 1,160 9,500
2021/04/28 1,120 1,155 1,120 1,155 6,100
2021/04/27 1,132 1,132 1,100 1,132 5,300
2021/04/26 1,110 1,120 1,110 1,120 7,000
2021/04/23 1,097 1,110 1,097 1,110 5,200
2021/04/22 1,090 1,091 1,090 1,091 500
2021/04/21 1,090 1,090 1,085 1,085 700
2021/04/20 1,075 1,100 1,075 1,100 3,800
2021/04/19 1,098 1,100 1,090 1,095 4,500
2021/04/16 1,074 1,099 1,074 1,098 10,700
2021/04/15 1,059 1,059 1,059 1,059 400
2021/04/14 1,062 1,084 1,060 1,060 800
2021/04/13 1,062 1,062 1,062 1,062 100
2021/04/12 1,065 1,065 1,065 1,065 300
2021/04/09 1,081 1,081 1,079 1,079 300
2021/04/08 1,060 1,080 1,060 1,080 2,300
2021/04/07 1,060 1,060 1,060 1,060 100
2021/04/06 1,061 1,062 1,061 1,062 300
2021/04/05 1,046 1,063 1,046 1,063 1,800
2021/04/02 1,080 1,080 1,075 1,075 700
2021/03/31 1,080 1,080 1,080 1,080 600
2021/03/30 1,044 1,080 1,044 1,079 2,100
2021/03/29 1,091 1,098 1,091 1,098 10,700
2021/03/26 1,064 1,080 1,064 1,080 6,600
2021/03/25 1,062 1,064 1,051 1,064 1,500
2021/03/24 1,071 1,072 1,050 1,050 1,700
2021/03/23 1,082 1,090 1,072 1,072 3,200
2021/03/22 1,083 1,083 1,082 1,082 300
2021/03/19 1,083 1,083 1,061 1,083 800
2021/03/18 1,080 1,085 1,080 1,085 800
2021/03/17 1,068 1,080 1,068 1,080 2,400
2021/03/16 1,058 1,070 1,050 1,070 3,100
2021/03/15 1,065 1,065 1,038 1,060 2,200
2021/03/12 1,039 1,060 1,022 1,060 18,000
2021/03/11 1,044 1,044 1,041 1,044 600
2021/03/10 1,012 1,049 1,012 1,049 4,900
2021/03/09 1,019 1,038 1,019 1,038 3,700
2021/03/08 1,045 1,049 1,043 1,049 800
2021/03/05 1,043 1,043 1,043 1,043 100
2021/03/03 1,060 1,060 1,060 1,060 100
2021/03/01 1,066 1,066 1,060 1,066 5,800
2021/02/26 1,058 1,060 1,058 1,060 5,900
2021/02/25 1,040 1,058 1,040 1,058 1,600
2021/02/24 1,040 1,040 1,040 1,040 1,100
2021/02/22 1,019 1,040 1,019 1,040 2,900
2021/02/19 1,050 1,050 1,045 1,045 300
2021/02/18 1,056 1,056 1,046 1,046 600
2021/02/17 1,052 1,058 1,050 1,050 1,900
2021/02/16 1,060 1,061 1,058 1,058 1,000
2021/02/15 1,064 1,065 1,060 1,060 1,600
2021/02/10 1,054 1,070 1,054 1,058 1,200
2021/02/09 1,070 1,070 1,043 1,070 2,800
2021/02/08 1,070 1,078 1,062 1,062 13,400
2021/02/05 1,057 1,070 1,057 1,070 500
2021/02/04 1,062 1,079 1,062 1,064 1,500
2021/02/03 1,062 1,062 1,062 1,062 200
2021/02/02 1,061 1,061 1,061 1,061 100
2021/02/01 1,062 1,068 1,062 1,068 300
2021/01/29 1,073 1,076 1,063 1,070 1,100
2021/01/28 1,086 1,086 1,086 1,086 1,000
2021/01/27 1,089 1,089 1,088 1,088 300
2021/01/26 1,088 1,088 1,073 1,088 10,600
2021/01/25 1,085 1,091 1,081 1,091 11,300
2021/01/22 1,090 1,090 1,080 1,085 1,900
2021/01/21 1,103 1,103 1,089 1,103 31,100
2021/01/20 1,085 1,086 1,081 1,081 2,800
2021/01/19 1,084 1,089 1,084 1,085 300
2021/01/18 1,083 1,089 1,083 1,089 2,900
2021/01/15 1,089 1,090 1,089 1,089 400
2021/01/14 1,090 1,107 1,087 1,107 1,100
2021/01/13 1,103 1,104 1,084 1,090 1,500
2021/01/12 1,103 1,104 1,103 1,104 800
2021/01/08 1,110 1,110 1,102 1,103 300
2021/01/07 1,105 1,110 1,105 1,110 600
2021/01/06 1,101 1,110 1,101 1,110 300
2021/01/05 1,101 1,120 1,095 1,120 600
2021/01/04 1,112 1,112 1,102 1,102 1,300

このページの先頭へ