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

五洋建設(1893)の株価時系列情報

五洋建設(1893)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
2021/12/30 652 656 649 650 536,200
2021/12/29 646 658 646 658 966,300
2021/12/28 642 646 640 645 1,328,000
2021/12/27 656 656 631 633 2,231,500
2021/12/24 667 669 657 658 858,800
2021/12/23 664 670 662 669 595,200
2021/12/22 662 667 657 664 893,100
2021/12/21 667 668 659 660 602,200
2021/12/20 660 667 654 658 990,000
2021/12/17 682 684 670 673 1,057,900
2021/12/16 676 684 674 679 825,300
2021/12/15 680 689 678 685 536,400
2021/12/14 678 684 673 677 587,000
2021/12/13 682 688 679 682 546,900
2021/12/10 686 690 672 674 701,300
2021/12/09 690 693 681 682 645,200
2021/12/08 709 709 691 692 816,300
2021/12/07 701 708 691 706 792,500
2021/12/06 689 692 686 689 768,700
2021/12/03 660 687 656 685 1,354,900
2021/12/02 654 666 654 660 786,400
2021/12/01 655 667 652 664 1,269,700
2021/11/30 665 676 649 651 1,730,600
2021/11/29 669 676 658 661 1,822,500
2021/11/26 701 701 686 689 1,403,800
2021/11/25 709 712 698 709 1,164,600
2021/11/24 710 717 704 704 1,245,300
2021/11/22 710 713 703 708 997,500
2021/11/19 720 724 713 723 1,284,800
2021/11/18 731 737 717 722 1,557,200
2021/11/17 748 748 734 734 1,338,500
2021/11/16 775 775 756 756 728,900
2021/11/15 773 783 770 775 767,300
2021/11/12 738 767 736 767 1,417,200
2021/11/11 744 763 723 734 2,127,300
2021/11/10 771 778 755 758 1,656,900
2021/11/09 786 786 768 768 1,333,300
2021/11/08 808 809 785 788 858,900
2021/11/05 801 809 793 798 697,400
2021/11/04 792 806 790 806 1,183,300
2021/11/02 796 796 785 785 705,700
2021/11/01 806 808 792 800 782,300
2021/10/29 783 786 776 783 693,200
2021/10/28 790 793 777 782 2,602,800
2021/10/27 794 797 790 795 951,500
2021/10/26 787 801 786 792 977,100
2021/10/25 780 787 779 782 1,104,200
2021/10/22 764 778 761 774 814,400
2021/10/21 779 779 768 768 667,800
2021/10/20 771 782 770 775 883,000
2021/10/19 775 777 768 772 559,900
2021/10/18 778 779 770 776 527,600
2021/10/15 775 776 768 776 802,000
2021/10/14 768 770 761 770 688,600
2021/10/13 765 781 762 776 959,700
2021/10/12 769 771 765 767 602,700
2021/10/11 768 778 766 776 813,500
2021/10/08 774 782 768 769 1,026,800
2021/10/07 776 778 770 774 869,500
2021/10/06 769 782 757 770 1,494,200
2021/10/05 763 783 763 766 1,811,900
2021/10/04 761 772 758 766 1,335,900
2021/10/01 757 766 744 748 1,032,600
2021/09/30 761 769 757 763 902,000
2021/09/29 752 768 751 763 1,048,200
2021/09/28 764 769 754 764 887,300
2021/09/27 769 775 759 761 755,800
2021/09/24 766 767 757 762 993,500
2021/09/22 757 764 751 751 1,055,700
2021/09/21 750 767 750 759 1,166,600
2021/09/17 782 789 775 780 2,019,500
2021/09/16 760 774 758 767 1,292,100
2021/09/15 777 777 760 762 1,380,100
2021/09/14 774 778 768 778 1,306,100
2021/09/13 766 773 753 770 1,170,800
2021/09/10 752 771 752 767 1,963,600
2021/09/09 750 755 740 746 933,400
2021/09/08 750 758 746 758 1,072,200
2021/09/07 740 753 738 745 1,275,400
2021/09/06 741 742 726 734 1,164,200
2021/09/03 710 731 709 729 1,070,100
2021/09/02 706 714 706 710 721,400
2021/09/01 703 712 703 709 730,800
2021/08/31 696 704 694 699 943,100
2021/08/30 692 699 691 699 669,400
2021/08/27 691 693 686 687 550,900
2021/08/26 695 696 689 693 555,100
2021/08/25 689 695 685 691 866,200
2021/08/24 692 699 689 692 877,500
2021/08/23 701 704 689 697 1,151,400
2021/08/20 698 703 685 694 1,501,600
2021/08/19 689 696 685 690 724,300
2021/08/18 685 705 685 697 981,100
2021/08/17 685 695 682 684 1,180,500
2021/08/16 705 705 689 690 1,168,600
2021/08/13 702 706 699 705 952,800
2021/08/12 703 706 693 701 937,800
2021/08/11 685 694 676 691 1,180,800
2021/08/10 689 690 676 676 1,078,000
2021/08/06 675 692 662 683 2,952,200
2021/08/05 725 728 682 685 3,917,400
2021/08/04 766 766 745 745 671,900
2021/08/03 757 766 755 764 803,200
2021/08/02 746 761 742 759 1,084,300
2021/07/30 750 753 738 739 2,159,300
2021/07/29 754 762 751 760 884,500
2021/07/28 747 762 746 759 1,042,100
2021/07/27 767 767 758 761 788,000
2021/07/26 770 770 756 761 854,300
2021/07/21 757 766 751 753 995,100
2021/07/20 744 750 741 744 773,400
2021/07/19 758 760 750 755 603,500
2021/07/16 760 768 758 761 671,900
2021/07/15 773 776 761 763 803,600
2021/07/14 770 781 768 777 769,300
2021/07/13 777 780 773 778 593,200
2021/07/12 762 774 762 772 862,100
2021/07/09 749 757 741 756 1,454,500
2021/07/08 757 765 754 761 1,008,300
2021/07/07 765 766 756 757 690,000
2021/07/06 771 774 765 770 546,100
2021/07/05 768 774 767 767 432,900
2021/07/02 762 772 759 771 929,900
2021/07/01 774 774 760 763 898,100
2021/06/30 776 784 773 773 739,100
2021/06/29 774 775 765 770 1,243,900
2021/06/28 778 782 773 780 823,000
2021/06/25 776 780 771 777 912,900
2021/06/24 779 780 771 776 689,600
2021/06/23 784 786 775 779 850,200
2021/06/22 778 790 771 790 1,060,500
2021/06/21 770 771 760 763 1,385,700
2021/06/18 792 797 787 792 1,143,800
2021/06/17 805 809 791 798 957,000
2021/06/16 808 814 803 805 918,000
2021/06/15 792 802 789 798 568,200
2021/06/14 800 804 791 794 446,000
2021/06/11 801 805 790 795 1,179,500
2021/06/10 800 803 792 801 849,600
2021/06/09 814 814 799 805 698,900
2021/06/08 802 810 798 808 1,021,600
2021/06/07 786 801 784 797 1,121,800
2021/06/04 792 796 786 789 1,202,600
2021/06/03 791 792 785 787 1,011,100
2021/06/02 770 799 770 787 1,599,600
2021/06/01 788 790 775 780 1,327,800
2021/05/31 778 779 760 773 1,832,000
2021/05/28 800 805 783 787 2,317,800
2021/05/27 810 810 793 793 1,328,100
2021/05/26 822 827 810 812 943,300
2021/05/25 826 839 818 832 1,234,200
2021/05/24 822 843 822 827 903,200
2021/05/21 802 828 802 822 983,500
2021/05/20 781 810 781 806 1,242,300
2021/05/19 782 791 781 791 883,000
2021/05/18 788 793 778 790 989,800
2021/05/17 800 803 773 784 1,301,900
2021/05/14 788 790 763 785 2,373,200
2021/05/13 775 798 774 782 1,189,200
2021/05/12 800 800 760 773 3,362,000
2021/05/11 868 872 841 845 1,517,200
2021/05/10 884 890 878 883 709,700
2021/05/07 868 883 864 879 787,800
2021/05/06 863 875 859 864 823,300
2021/04/30 848 859 845 852 969,900
2021/04/28 855 862 840 844 807,300
2021/04/27 852 858 847 852 1,040,500
2021/04/26 876 877 859 860 794,600
2021/04/23 869 877 867 875 613,500
2021/04/22 880 882 867 873 788,900
2021/04/21 879 880 867 873 842,800
2021/04/20 896 899 888 894 977,700
2021/04/19 898 908 890 908 846,100
2021/04/16 893 902 892 895 575,100
2021/04/15 890 902 888 895 517,500
2021/04/14 885 890 879 889 434,300
2021/04/13 896 906 896 897 540,300
2021/04/12 898 899 890 895 410,000
2021/04/09 900 909 892 893 914,000
2021/04/08 898 903 895 898 674,700
2021/04/07 885 899 883 898 704,400
2021/04/06 893 895 878 879 716,300
2021/04/05 890 893 879 893 529,500
2021/04/02 882 885 878 879 742,200
2021/04/01 871 878 869 873 1,185,300
2021/03/31 881 882 867 869 1,309,200
2021/03/30 887 893 878 893 1,188,900
2021/03/29 916 918 902 913 1,565,700
2021/03/26 906 913 902 903 889,600
2021/03/25 878 902 876 894 1,322,900
2021/03/24 893 895 866 866 2,079,500
2021/03/23 906 918 902 904 1,799,800
2021/03/22 893 905 889 899 1,627,700
2021/03/19 886 890 878 890 1,819,000
2021/03/18 880 885 868 880 1,439,900
2021/03/17 859 875 859 874 1,308,100
2021/03/16 866 867 858 866 1,341,300
2021/03/15 867 869 857 866 1,261,500
2021/03/12 851 858 840 857 1,349,000
2021/03/11 830 853 828 852 1,378,800
2021/03/10 833 838 822 828 1,405,200
2021/03/09 819 835 809 834 1,713,500
2021/03/08 820 821 806 811 1,002,000
2021/03/05 794 810 789 810 1,241,000
2021/03/04 796 801 786 797 1,305,400
2021/03/03 811 811 800 801 1,259,300
2021/03/02 817 820 809 813 1,055,100
2021/03/01 810 814 802 810 942,400
2021/02/26 808 815 792 792 2,189,200
2021/02/25 805 822 801 820 1,903,600
2021/02/24 784 793 777 782 1,988,200
2021/02/22 803 807 794 795 1,356,200
2021/02/19 795 805 793 797 1,166,500
2021/02/18 814 819 795 800 1,696,500
2021/02/17 819 825 813 820 1,418,500
2021/02/16 828 831 818 825 1,543,500
2021/02/15 849 849 834 836 996,900
2021/02/12 825 845 822 841 1,551,300
2021/02/10 846 847 806 827 3,347,200
2021/02/09 887 889 876 881 1,318,100
2021/02/08 888 894 873 890 1,404,300
2021/02/05 880 881 871 878 877,200
2021/02/04 874 882 869 876 864,200
2021/02/03 883 887 871 880 1,293,100
2021/02/02 870 883 863 880 957,700
2021/02/01 859 876 857 873 1,424,300
2021/01/29 883 885 857 857 1,473,100
2021/01/28 873 889 870 887 3,398,500
2021/01/27 900 901 883 887 1,457,500
2021/01/26 904 911 895 898 961,000
2021/01/25 924 925 901 906 1,106,600
2021/01/22 904 923 901 918 929,400
2021/01/21 904 915 898 908 1,630,000
2021/01/20 890 899 882 889 1,039,200
2021/01/19 877 888 874 886 1,604,400
2021/01/18 889 895 873 887 1,814,700
2021/01/15 943 948 898 904 2,134,600
2021/01/14 925 945 921 941 1,816,100
2021/01/13 933 948 930 935 1,294,400
2021/01/12 916 935 912 930 1,380,400
2021/01/08 913 931 910 931 1,497,700
2021/01/07 909 917 901 911 1,779,700
2021/01/06 883 886 870 879 1,094,900
2021/01/05 865 893 864 890 935,400
2021/01/04 893 894 869 876 1,071,400

このページの先頭へ