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

日本道路(1884)の株価時系列情報

日本道路(1884)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
2024/04/26 1,854 1,896 1,854 1,896 87,700
2024/04/25 1,861 1,887 1,857 1,874 74,700
2024/04/24 1,833 1,863 1,831 1,856 54,100
2024/04/23 1,810 1,831 1,807 1,822 32,000
2024/04/22 1,794 1,817 1,793 1,813 45,900
2024/04/19 1,808 1,815 1,773 1,784 70,400
2024/04/18 1,801 1,827 1,799 1,820 55,600
2024/04/17 1,828 1,839 1,801 1,801 77,100
2024/04/16 1,881 1,881 1,824 1,825 88,400
2024/04/15 1,877 1,903 1,871 1,889 71,300
2024/04/12 1,891 1,903 1,873 1,889 55,000
2024/04/11 1,890 1,892 1,872 1,885 58,400
2024/04/10 1,884 1,909 1,884 1,899 47,700
2024/04/09 1,893 1,896 1,871 1,884 55,600
2024/04/08 1,878 1,893 1,862 1,893 36,500
2024/04/05 1,837 1,869 1,832 1,861 45,200
2024/04/04 1,855 1,870 1,849 1,850 55,600
2024/04/03 1,859 1,876 1,850 1,855 63,500
2024/04/02 1,888 1,889 1,856 1,869 70,000
2024/04/01 1,902 1,917 1,882 1,898 46,700
2024/03/29 1,881 1,909 1,881 1,902 70,500
2024/03/28 1,890 1,904 1,875 1,879 82,100
2024/03/27 1,930 1,949 1,912 1,928 141,500
2024/03/26 1,893 1,924 1,891 1,912 110,300
2024/03/25 1,910 1,924 1,891 1,891 117,800
2024/03/22 1,940 1,940 1,895 1,910 201,400
2024/03/21 2,003 2,013 1,880 1,943 375,300
2024/03/19 2,000 2,008 1,987 2,003 50,600
2024/03/18 2,011 2,030 2,004 2,007 39,400
2024/03/15 1,985 2,010 1,981 2,004 61,300
2024/03/14 1,985 1,988 1,969 1,988 51,000
2024/03/13 1,994 1,999 1,960 1,972 34,700
2024/03/12 1,992 1,992 1,952 1,980 48,900
2024/03/11 2,025 2,025 1,978 1,991 68,900
2024/03/08 2,001 2,058 2,001 2,036 89,000
2024/03/07 2,015 2,022 1,999 2,003 42,100
2024/03/06 1,996 2,025 1,996 2,011 39,800
2024/03/05 1,962 2,022 1,958 2,013 79,000
2024/03/04 2,002 2,004 1,954 1,963 97,500
2024/03/01 2,034 2,034 2,000 2,000 76,700
2024/02/29 2,066 2,074 2,011 2,022 101,600
2024/02/28 2,046 2,077 2,046 2,066 53,400
2024/02/27 2,049 2,069 2,039 2,044 52,700
2024/02/26 2,051 2,074 2,040 2,041 47,000
2024/02/22 2,059 2,069 2,045 2,055 47,200
2024/02/21 2,020 2,049 2,020 2,035 55,500
2024/02/20 2,029 2,038 2,015 2,022 47,400
2024/02/19 1,995 2,038 1,990 2,038 53,200
2024/02/16 1,971 2,005 1,969 1,982 52,000
2024/02/15 2,015 2,015 1,944 1,966 97,700
2024/02/14 2,023 2,029 1,991 2,010 58,400
2024/02/13 2,028 2,046 2,012 2,021 56,000
2024/02/09 2,038 2,058 2,019 2,021 86,600
2024/02/08 2,088 2,089 2,032 2,038 112,600
2024/02/07 2,104 2,104 2,064 2,085 107,400
2024/02/06 2,063 2,135 2,063 2,105 121,500
2024/02/05 2,075 2,075 2,041 2,063 62,900
2024/02/02 2,077 2,094 2,038 2,060 109,500
2024/02/01 2,135 2,159 2,074 2,077 157,100
2024/01/31 2,130 2,146 2,080 2,135 146,100
2024/01/30 2,145 2,152 2,132 2,138 58,300
2024/01/29 2,125 2,154 2,125 2,139 69,000
2024/01/26 2,133 2,140 2,114 2,121 56,300
2024/01/25 2,108 2,149 2,102 2,138 58,500
2024/01/24 2,138 2,148 2,114 2,118 80,100
2024/01/23 2,165 2,165 2,131 2,146 99,500
2024/01/22 2,140 2,162 2,132 2,152 119,500
2024/01/19 2,160 2,160 2,106 2,131 116,600
2024/01/18 2,104 2,157 2,103 2,148 97,800
2024/01/17 2,125 2,149 2,091 2,101 120,900
2024/01/16 2,125 2,142 2,108 2,124 66,100
2024/01/15 2,081 2,124 2,067 2,122 73,600
2024/01/12 2,080 2,107 2,057 2,068 85,700
2024/01/11 2,100 2,117 2,065 2,072 118,300
2024/01/10 2,065 2,128 2,056 2,097 143,700
2024/01/09 2,100 2,103 2,047 2,057 204,400
2024/01/05 2,157 2,163 2,082 2,082 221,500
2024/01/04 2,349 2,410 2,148 2,153 552,800
2023/12/29 2,018 2,064 2,018 2,049 56,400
2023/12/28 2,019 2,032 2,004 2,026 63,000
2023/12/27 1,986 2,024 1,982 2,019 79,800
2023/12/26 1,975 1,995 1,974 1,986 46,900
2023/12/25 1,998 1,998 1,971 1,975 45,600
2023/12/22 1,940 1,971 1,940 1,970 51,200
2023/12/21 1,948 1,955 1,935 1,935 55,900
2023/12/20 1,952 1,972 1,948 1,956 47,600
2023/12/19 1,968 1,968 1,933 1,952 46,000
2023/12/18 1,965 1,965 1,907 1,933 44,000
2023/12/15 1,971 1,986 1,965 1,970 92,000
2023/12/14 1,970 1,972 1,947 1,961 44,300
2023/12/13 1,964 1,975 1,952 1,954 51,100
2023/12/12 1,969 1,979 1,948 1,974 48,200
2023/12/11 1,954 1,981 1,928 1,977 49,200
2023/12/08 1,920 1,945 1,903 1,917 66,200
2023/12/07 1,954 1,954 1,923 1,928 40,700
2023/12/06 1,920 1,968 1,920 1,965 59,000
2023/12/05 1,934 1,948 1,917 1,920 50,300
2023/12/04 1,927 1,940 1,911 1,929 43,600
2023/12/01 1,915 1,927 1,901 1,927 62,800
2023/11/30 1,882 1,910 1,882 1,897 63,800
2023/11/29 1,900 1,900 1,879 1,890 44,500
2023/11/28 1,879 1,907 1,869 1,907 68,100
2023/11/27 1,900 1,900 1,858 1,868 48,000
2023/11/24 1,904 1,908 1,895 1,900 50,200
2023/11/22 1,864 1,891 1,864 1,879 26,400
2023/11/21 1,878 1,890 1,860 1,866 34,500
2023/11/20 1,900 1,907 1,879 1,884 68,200
2023/11/17 1,878 1,901 1,876 1,901 39,400
2023/11/16 1,861 1,893 1,851 1,878 80,500
2023/11/15 1,905 1,915 1,861 1,861 101,100
2023/11/14 1,890 1,912 1,877 1,905 114,500
2023/11/13 1,896 1,902 1,866 1,883 92,000
2023/11/10 1,833 1,889 1,819 1,884 102,900
2023/11/09 1,814 1,837 1,790 1,833 95,800
2023/11/08 1,876 1,897 1,793 1,805 189,800
2023/11/07 1,988 2,018 1,876 1,881 225,700
2023/11/06 2,002 2,009 1,965 1,981 113,000
2023/11/02 2,015 2,020 1,976 1,990 80,500
2023/11/01 2,000 2,017 1,976 1,987 86,900
2023/10/31 1,944 1,977 1,911 1,976 138,900
2023/10/30 1,986 2,000 1,920 1,927 409,800
2023/10/27 1,980 2,036 1,980 2,003 264,800
2023/10/26 1,900 1,965 1,891 1,947 210,800
2023/10/25 1,860 1,895 1,843 1,872 126,500
2023/10/24 1,825 1,844 1,785 1,835 68,500
2023/10/23 1,840 1,854 1,820 1,820 70,900
2023/10/20 1,840 1,868 1,837 1,852 51,600
2023/10/19 1,854 1,880 1,847 1,857 91,400
2023/10/18 1,865 1,896 1,864 1,892 96,800
2023/10/17 1,858 1,886 1,840 1,846 51,000
2023/10/16 1,856 1,880 1,840 1,849 81,200
2023/10/13 1,891 1,905 1,870 1,876 61,000
2023/10/12 1,906 1,920 1,884 1,915 58,600
2023/10/11 1,921 1,921 1,890 1,901 62,300
2023/10/10 1,900 1,958 1,900 1,935 134,800
2023/10/06 1,811 1,870 1,811 1,858 63,900
2023/10/05 1,776 1,828 1,774 1,822 84,200
2023/10/04 1,820 1,820 1,741 1,741 159,500
2023/10/03 1,892 1,892 1,839 1,839 100,100
2023/10/02 1,900 1,946 1,898 1,908 87,600
2023/09/29 1,951 1,968 1,870 1,879 168,400
2023/09/28 1,969 1,997 1,934 1,970 147,800
2023/09/28 1 -> 5.00 分割
2023/09/27 9,660 9,690 9,450 9,590 29,500
2023/09/26 9,720 9,730 9,660 9,680 10,600
2023/09/25 9,700 9,740 9,660 9,720 17,200
2023/09/22 9,680 9,700 9,610 9,660 19,500
2023/09/21 9,760 9,760 9,670 9,710 11,800
2023/09/20 9,680 9,800 9,670 9,690 15,500
2023/09/19 9,660 9,740 9,630 9,740 20,300
2023/09/15 9,630 9,690 9,600 9,660 23,500
2023/09/14 9,620 9,690 9,550 9,690 19,500
2023/09/13 9,690 9,700 9,610 9,620 15,300
2023/09/12 9,670 9,720 9,610 9,700 13,400
2023/09/11 9,700 9,780 9,610 9,670 14,400
2023/09/08 9,630 9,750 9,630 9,670 14,000
2023/09/07 9,710 9,760 9,660 9,710 11,700
2023/09/06 9,800 9,800 9,690 9,780 16,600
2023/09/05 9,890 9,890 9,730 9,800 13,800
2023/09/04 9,790 9,890 9,730 9,890 11,000
2023/09/01 9,680 9,730 9,620 9,720 10,500
2023/08/31 9,540 9,670 9,540 9,640 15,300
2023/08/30 9,470 9,600 9,450 9,540 15,300
2023/08/29 9,400 9,490 9,370 9,470 6,300
2023/08/28 9,400 9,440 9,260 9,400 8,300
2023/08/25 9,220 9,350 9,200 9,280 10,300
2023/08/24 9,210 9,420 9,210 9,340 16,400
2023/08/23 9,080 9,240 9,080 9,210 6,900
2023/08/22 9,080 9,110 9,000 9,110 14,700
2023/08/21 9,030 9,200 9,030 9,080 11,200
2023/08/18 9,170 9,260 9,080 9,090 12,100
2023/08/17 9,400 9,400 9,180 9,250 12,900
2023/08/16 9,340 9,440 9,250 9,360 11,900
2023/08/15 9,350 9,390 9,250 9,340 19,900
2023/08/14 9,380 9,400 9,280 9,370 13,600
2023/08/10 9,150 9,350 9,120 9,350 18,500
2023/08/09 9,210 9,220 9,110 9,150 9,100
2023/08/08 9,200 9,240 9,140 9,210 11,000
2023/08/07 9,150 9,300 9,100 9,200 10,600
2023/08/04 9,240 9,320 9,210 9,260 9,000
2023/08/03 9,300 9,380 9,220 9,240 14,200
2023/08/02 9,530 9,600 9,360 9,400 19,500
2023/08/01 9,580 9,680 9,380 9,680 16,500
2023/07/31 9,540 9,650 9,480 9,610 25,200
2023/07/28 9,220 9,380 9,130 9,350 22,400
2023/07/27 9,400 9,400 9,160 9,280 23,700
2023/07/26 9,550 9,550 9,200 9,380 42,500
2023/07/25 9,400 9,780 9,030 9,340 105,100
2023/07/24 9,200 9,440 9,190 9,420 14,400
2023/07/21 9,020 9,220 9,000 9,170 12,000
2023/07/20 9,180 9,210 8,940 9,010 9,100
2023/07/19 9,000 9,200 8,960 9,190 17,800
2023/07/18 8,690 8,950 8,690 8,870 12,400
2023/07/14 8,870 8,870 8,620 8,680 12,600
2023/07/13 8,780 8,930 8,720 8,860 12,400
2023/07/12 8,740 8,870 8,730 8,780 13,100
2023/07/11 8,960 8,960 8,700 8,750 13,600
2023/07/10 8,790 8,970 8,740 8,850 19,400
2023/07/07 8,850 8,850 8,670 8,690 14,900
2023/07/06 8,910 9,080 8,860 8,870 17,700
2023/07/05 9,020 9,020 8,860 8,920 14,200

このページの先頭へ