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
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
2023/06/01 1,112 1,119 1,112 1,116 2,900
2023/05/31 1,120 1,124 1,120 1,120 1,100
2023/05/30 1,120 1,125 1,120 1,125 1,000
2023/05/29 1,131 1,131 1,123 1,123 9,100
2023/05/26 1,122 1,128 1,121 1,128 4,000
2023/05/25 1,121 1,121 1,120 1,120 1,300
2023/05/24 1,111 1,114 1,109 1,109 1,200
2023/05/23 1,121 1,123 1,110 1,110 2,900
2023/05/22 1,125 1,125 1,123 1,124 4,300
2023/05/19 1,125 1,125 1,095 1,110 5,000
2023/05/18 1,126 1,126 1,125 1,125 900
2023/05/17 1,134 1,134 1,125 1,125 3,900
2023/05/16 1,135 1,138 1,131 1,138 800
2023/05/15 1,134 1,134 1,130 1,130 1,000
2023/05/12 1,150 1,150 1,140 1,140 3,000
2023/05/11 1,158 1,158 1,148 1,148 1,400
2023/05/10 1,153 1,158 1,151 1,158 900
2023/05/09 1,154 1,154 1,153 1,153 1,300
2023/05/08 1,158 1,159 1,154 1,154 1,600
2023/05/02 1,155 1,155 1,154 1,154 1,800
2023/05/01 1,160 1,160 1,150 1,159 2,700
2023/04/27 1,141 1,141 1,141 1,141 600
2023/04/26 1,144 1,150 1,143 1,145 11,900
2023/04/25 1,144 1,144 1,136 1,144 1,600
2023/04/24 1,134 1,144 1,133 1,144 300
2023/04/21 1,140 1,141 1,137 1,141 1,100
2023/04/19 1,140 1,140 1,140 1,140 300
2023/04/18 1,140 1,140 1,120 1,140 6,500
2023/04/17 1,154 1,155 1,154 1,155 300
2023/04/14 1,148 1,149 1,148 1,149 200
2023/04/13 1,146 1,146 1,146 1,146 200
2023/04/11 1,140 1,145 1,137 1,140 1,000
2023/04/10 1,148 1,148 1,136 1,140 700
2023/04/06 1,138 1,138 1,135 1,135 700
2023/04/05 1,140 1,140 1,140 1,140 300
2023/04/04 1,137 1,149 1,137 1,149 200
2023/04/03 1,135 1,135 1,135 1,135 200
2023/03/31 1,124 1,139 1,124 1,139 200
2023/03/29 1,145 1,157 1,145 1,157 1,900
2023/03/28 1,141 1,141 1,141 1,141 100
2023/03/27 1,141 1,141 1,140 1,140 10,700
2023/03/24 1,130 1,140 1,130 1,140 600
2023/03/23 1,129 1,129 1,129 1,129 300
2023/03/22 1,145 1,145 1,125 1,125 17,500
2023/03/20 1,155 1,155 1,138 1,138 3,000
2023/03/17 1,140 1,141 1,133 1,140 15,300
2023/03/16 1,161 1,162 1,152 1,152 7,300
2023/03/15 1,161 1,161 1,160 1,160 300
2023/03/14 1,161 1,162 1,161 1,161 1,900
2023/03/13 1,169 1,169 1,161 1,161 1,000
2023/03/09 1,173 1,174 1,173 1,174 300
2023/03/08 1,169 1,173 1,161 1,170 3,200
2023/03/07 1,172 1,172 1,172 1,172 200
2023/03/06 1,172 1,172 1,172 1,172 100
2023/03/03 1,172 1,174 1,172 1,172 600
2023/03/02 1,166 1,171 1,166 1,171 1,400
2023/03/01 1,163 1,163 1,163 1,163 200
2023/02/28 1,191 1,191 1,164 1,175 10,000
2023/02/27 1,178 1,179 1,178 1,179 200
2023/02/24 1,167 1,175 1,167 1,175 1,100
2023/02/22 1,165 1,165 1,160 1,165 2,800
2023/02/21 1,165 1,165 1,165 1,165 400
2023/02/20 1,160 1,160 1,160 1,160 200
2023/02/17 1,160 1,170 1,160 1,170 5,900
2023/02/16 1,160 1,164 1,160 1,160 800
2023/02/15 1,160 1,160 1,160 1,160 300
2023/02/14 1,160 1,160 1,160 1,160 1,100
2023/02/13 1,160 1,160 1,160 1,160 1,000
2023/02/10 1,165 1,165 1,165 1,165 600
2023/02/09 1,161 1,161 1,161 1,161 200
2023/02/08 1,168 1,168 1,164 1,168 900
2023/02/07 1,161 1,161 1,161 1,161 100
2023/02/06 1,161 1,161 1,161 1,161 500
2023/02/03 1,171 1,171 1,171 1,171 100
2023/02/02 1,177 1,177 1,177 1,177 200
2023/02/01 1,184 1,184 1,173 1,173 500
2023/01/31 1,184 1,184 1,184 1,184 300
2023/01/30 1,185 1,185 1,185 1,185 500
2023/01/27 1,174 1,174 1,174 1,174 2,400
2023/01/26 1,164 1,164 1,162 1,162 7,100
2023/01/25 1,162 1,162 1,162 1,162 300
2023/01/24 1,161 1,165 1,161 1,162 700
2023/01/23 1,155 1,171 1,155 1,160 700
2023/01/20 1,159 1,159 1,150 1,150 600
2023/01/19 1,159 1,159 1,159 1,159 200
2023/01/18 1,140 1,160 1,140 1,160 1,200
2023/01/17 1,160 1,160 1,106 1,136 2,900
2023/01/16 1,160 1,160 1,155 1,160 500
2023/01/13 1,154 1,154 1,154 1,154 100
2023/01/12 1,160 1,176 1,150 1,176 1,500
2023/01/11 1,159 1,160 1,159 1,160 300
2023/01/10 1,160 1,160 1,160 1,160 300
2023/01/06 1,160 1,160 1,132 1,132 500
2023/01/05 1,169 1,180 1,160 1,160 1,500
2023/01/04 1,175 1,175 1,165 1,169 2,600

このページの先頭へ