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

若築建設(1888)の株価時系列情報

若築建設(1888)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
2024/09/18 3,260 3,355 3,250 3,355 15,200
2024/09/17 3,280 3,320 3,215 3,255 20,300
2024/09/13 3,255 3,370 3,215 3,315 30,100
2024/09/12 3,300 3,305 3,230 3,265 33,100
2024/09/11 3,260 3,285 3,215 3,245 30,000
2024/09/10 3,295 3,400 3,295 3,305 25,500
2024/09/09 3,220 3,370 3,215 3,310 33,600
2024/09/06 3,325 3,325 3,230 3,290 25,300
2024/09/05 3,350 3,420 3,315 3,325 29,700
2024/09/04 3,510 3,520 3,365 3,365 25,000
2024/09/03 3,655 3,700 3,580 3,580 20,400
2024/09/02 3,745 3,745 3,615 3,655 10,900
2024/08/30 3,730 3,815 3,705 3,705 19,300
2024/08/29 3,820 3,835 3,700 3,730 26,300
2024/08/28 3,845 3,865 3,740 3,820 27,900
2024/08/27 3,730 3,835 3,725 3,830 22,700
2024/08/26 3,730 3,770 3,700 3,725 17,200
2024/08/23 3,625 3,710 3,620 3,690 11,100
2024/08/22 3,700 3,750 3,620 3,640 10,300
2024/08/21 3,545 3,705 3,520 3,665 33,800
2024/08/20 3,445 3,595 3,435 3,560 33,900
2024/08/19 3,440 3,490 3,395 3,410 28,100
2024/08/16 3,360 3,465 3,360 3,445 16,300
2024/08/15 3,410 3,410 3,295 3,355 16,000
2024/08/14 3,500 3,500 3,325 3,410 45,800
2024/08/13 3,490 3,535 3,415 3,460 50,200
2024/08/09 3,320 3,435 3,260 3,425 59,900
2024/08/08 3,180 3,245 3,080 3,135 20,300
2024/08/07 3,100 3,280 3,100 3,180 17,200
2024/08/06 3,085 3,235 3,030 3,170 37,100
2024/08/05 3,030 3,205 2,917 3,075 104,000
2024/08/02 3,245 3,300 3,115 3,240 74,700
2024/08/01 3,385 3,385 3,295 3,315 21,700
2024/07/31 3,300 3,420 3,300 3,400 16,700
2024/07/30 3,305 3,345 3,275 3,300 16,300
2024/07/29 3,250 3,320 3,230 3,290 16,500
2024/07/26 3,140 3,275 3,140 3,220 24,000
2024/07/25 3,175 3,195 3,135 3,135 14,500
2024/07/24 3,220 3,245 3,190 3,190 14,800
2024/07/23 3,190 3,245 3,180 3,220 11,200
2024/07/22 3,310 3,310 3,170 3,170 13,600
2024/07/19 3,350 3,355 3,280 3,295 9,100
2024/07/18 3,315 3,365 3,270 3,320 16,500
2024/07/17 3,350 3,400 3,300 3,320 17,400
2024/07/16 3,310 3,445 3,310 3,350 27,100
2024/07/12 3,280 3,330 3,280 3,310 9,500
2024/07/11 3,250 3,300 3,250 3,285 11,900
2024/07/10 3,265 3,290 3,220 3,240 13,200
2024/07/09 3,265 3,295 3,245 3,265 10,200
2024/07/08 3,340 3,385 3,245 3,265 29,000
2024/07/05 3,350 3,350 3,285 3,340 16,500
2024/07/04 3,345 3,360 3,310 3,345 19,200
2024/07/03 3,340 3,405 3,335 3,345 15,000
2024/07/02 3,360 3,370 3,325 3,340 12,800
2024/07/01 3,395 3,435 3,295 3,345 14,800
2024/06/28 3,485 3,485 3,375 3,395 9,100
2024/06/27 3,490 3,535 3,455 3,460 10,400
2024/06/26 3,460 3,540 3,460 3,520 15,400
2024/06/25 3,425 3,500 3,385 3,495 16,500
2024/06/24 3,425 3,460 3,360 3,380 15,600
2024/06/21 3,490 3,535 3,400 3,400 37,200
2024/06/20 3,465 3,500 3,370 3,470 20,600
2024/06/19 3,410 3,480 3,375 3,480 20,000
2024/06/18 3,500 3,520 3,335 3,370 18,000
2024/06/17 3,575 3,575 3,440 3,475 19,600
2024/06/14 3,520 3,605 3,520 3,590 16,400
2024/06/13 3,530 3,530 3,475 3,510 11,400
2024/06/12 3,450 3,545 3,445 3,470 19,700
2024/06/11 3,440 3,470 3,405 3,435 8,900
2024/06/10 3,350 3,430 3,350 3,425 6,500
2024/06/07 3,430 3,455 3,340 3,350 7,400
2024/06/06 3,440 3,480 3,430 3,460 7,400
2024/06/05 3,455 3,455 3,415 3,430 3,900
2024/06/04 3,385 3,520 3,385 3,470 19,600
2024/06/03 3,530 3,530 3,390 3,410 6,900
2024/05/31 3,470 3,540 3,470 3,495 10,900
2024/05/30 3,430 3,470 3,370 3,470 10,200
2024/05/29 3,495 3,495 3,425 3,435 6,900
2024/05/28 3,465 3,535 3,465 3,485 12,100
2024/05/27 3,420 3,540 3,410 3,465 27,400
2024/05/24 3,300 3,385 3,300 3,350 10,200
2024/05/23 3,355 3,355 3,295 3,340 12,300
2024/05/22 3,400 3,400 3,350 3,350 5,800
2024/05/21 3,340 3,415 3,340 3,385 13,200
2024/05/20 3,245 3,385 3,245 3,325 12,600
2024/05/17 3,235 3,270 3,160 3,245 18,100
2024/05/16 3,190 3,290 3,190 3,235 17,900
2024/05/15 3,180 3,225 3,080 3,190 37,600
2024/05/14 3,375 3,375 3,220 3,270 30,600
2024/05/13 3,375 3,380 3,350 3,350 3,200
2024/05/10 3,355 3,415 3,340 3,375 5,200
2024/05/09 3,325 3,380 3,325 3,355 8,700
2024/05/08 3,365 3,405 3,320 3,325 10,900
2024/05/07 3,430 3,430 3,365 3,365 3,700
2024/05/02 3,430 3,435 3,390 3,405 4,200
2024/05/01 3,470 3,485 3,385 3,405 8,600
2024/04/30 3,405 3,470 3,365 3,470 19,800
2024/04/26 3,260 3,420 3,260 3,390 33,100
2024/04/25 3,405 3,405 3,260 3,260 9,000
2024/04/24 3,380 3,405 3,370 3,385 7,800
2024/04/23 3,355 3,375 3,300 3,330 4,700
2024/04/22 3,330 3,375 3,305 3,345 15,100
2024/04/19 3,355 3,355 3,270 3,285 22,800
2024/04/18 3,395 3,430 3,365 3,365 9,100
2024/04/17 3,495 3,495 3,415 3,415 8,600
2024/04/16 3,615 3,615 3,470 3,495 17,300
2024/04/15 3,625 3,675 3,615 3,625 5,500
2024/04/12 3,750 3,750 3,660 3,675 12,000
2024/04/11 3,665 3,720 3,660 3,705 13,400
2024/04/10 3,655 3,695 3,590 3,690 26,000
2024/04/09 3,595 3,665 3,595 3,655 7,700
2024/04/08 3,620 3,630 3,585 3,610 11,400
2024/04/05 3,620 3,685 3,550 3,610 19,100
2024/04/04 3,645 3,720 3,610 3,675 25,200
2024/04/03 3,505 3,635 3,505 3,625 28,700
2024/04/02 3,535 3,625 3,485 3,505 30,300
2024/04/01 3,610 3,630 3,550 3,555 15,900
2024/03/29 3,620 3,690 3,605 3,605 21,600
2024/03/28 3,770 3,770 3,600 3,620 26,000
2024/03/27 3,765 3,880 3,765 3,850 42,700
2024/03/26 3,695 3,770 3,695 3,765 23,400
2024/03/25 3,740 3,760 3,650 3,665 24,900
2024/03/22 3,655 3,725 3,655 3,680 14,200
2024/03/21 3,620 3,680 3,620 3,655 11,300
2024/03/19 3,600 3,635 3,565 3,590 9,800
2024/03/18 3,635 3,680 3,555 3,605 22,300
2024/03/15 3,770 3,790 3,610 3,620 44,000
2024/03/14 3,570 3,770 3,570 3,770 68,800
2024/03/13 3,500 3,680 3,485 3,545 74,800
2024/03/12 3,455 3,520 3,375 3,490 134,100
2024/03/11 3,295 3,295 3,210 3,250 13,700
2024/03/08 3,290 3,370 3,290 3,335 23,500
2024/03/07 3,375 3,410 3,260 3,290 28,700
2024/03/06 3,310 3,370 3,295 3,350 14,600
2024/03/05 3,245 3,340 3,225 3,315 18,600
2024/03/04 3,245 3,260 3,215 3,255 13,900
2024/03/01 3,235 3,275 3,200 3,255 14,900
2024/02/29 3,215 3,290 3,215 3,245 10,800
2024/02/28 3,275 3,310 3,240 3,240 10,900
2024/02/27 3,295 3,315 3,240 3,275 13,200
2024/02/26 3,290 3,350 3,235 3,270 18,500
2024/02/22 3,180 3,280 3,165 3,280 39,000
2024/02/21 3,140 3,180 3,130 3,155 9,000
2024/02/20 3,140 3,175 3,110 3,140 20,400
2024/02/19 3,100 3,145 3,075 3,140 15,500
2024/02/16 3,030 3,085 3,015 3,085 18,100
2024/02/15 3,070 3,070 2,978 3,010 24,300
2024/02/14 3,165 3,180 3,070 3,090 24,500
2024/02/13 3,285 3,295 3,140 3,215 31,800
2024/02/09 3,095 3,270 3,095 3,250 65,800
2024/02/08 3,125 3,125 3,010 3,065 38,200
2024/02/07 3,035 3,100 3,035 3,075 11,000
2024/02/06 3,070 3,075 3,050 3,055 11,000
2024/02/05 3,070 3,080 3,050 3,070 11,300
2024/02/02 3,065 3,070 3,035 3,050 8,000
2024/02/01 3,080 3,080 3,040 3,065 7,900
2024/01/31 3,015 3,085 3,015 3,080 12,700
2024/01/30 3,065 3,065 3,025 3,030 11,300
2024/01/29 3,040 3,065 3,030 3,065 10,500
2024/01/26 3,010 3,050 3,000 3,020 13,000
2024/01/25 2,998 3,055 2,998 3,050 10,800
2024/01/24 3,040 3,040 2,986 3,015 15,200
2024/01/23 3,115 3,115 3,030 3,030 10,700
2024/01/22 3,025 3,100 3,025 3,090 14,600
2024/01/19 3,020 3,045 3,005 3,020 11,500
2024/01/18 3,080 3,080 3,010 3,010 7,600
2024/01/17 3,075 3,115 3,035 3,050 19,200
2024/01/16 3,145 3,145 3,070 3,085 14,900
2024/01/15 3,075 3,160 3,075 3,160 15,500
2024/01/12 3,110 3,115 3,060 3,075 11,500
2024/01/11 3,110 3,115 3,060 3,080 16,800
2024/01/10 3,080 3,115 3,055 3,095 15,100
2024/01/09 3,100 3,115 3,060 3,080 15,900
2024/01/05 3,080 3,140 3,035 3,100 31,200
2024/01/04 3,150 3,180 3,040 3,085 62,000
2023/12/29 2,940 2,958 2,927 2,957 10,600
2023/12/28 2,998 2,998 2,924 2,951 25,000
2023/12/27 2,992 2,993 2,974 2,983 12,100
2023/12/26 2,962 2,987 2,957 2,986 10,000
2023/12/25 3,045 3,045 2,941 2,967 9,500
2023/12/22 2,941 3,020 2,941 2,996 12,000
2023/12/21 2,925 2,950 2,916 2,941 7,000
2023/12/20 2,965 3,010 2,956 2,962 12,000
2023/12/19 2,992 2,992 2,953 2,982 10,000
2023/12/18 2,951 2,966 2,902 2,965 12,600
2023/12/15 2,996 3,005 2,942 2,973 19,300
2023/12/14 3,090 3,090 3,000 3,010 16,300
2023/12/13 3,020 3,110 3,010 3,090 26,500
2023/12/12 3,020 3,060 3,005 3,020 17,600
2023/12/11 2,962 3,010 2,941 3,005 18,000
2023/12/08 2,911 2,969 2,903 2,910 31,100
2023/12/07 2,997 2,997 2,947 2,954 12,700
2023/12/06 2,965 3,035 2,965 3,020 17,100
2023/12/05 2,959 3,010 2,940 2,965 16,700
2023/12/04 3,000 3,020 2,976 2,979 12,100
2023/12/01 2,969 3,020 2,959 3,020 22,800
2023/11/30 2,944 2,957 2,931 2,946 7,900
2023/11/29 2,958 2,958 2,921 2,921 12,600
2023/11/28 2,953 2,961 2,932 2,959 14,400
2023/11/27 2,973 2,991 2,933 2,938 10,600

このページの先頭へ