金下建設(1897)の株価時系列情報
金下建設(1897)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 |
---|---|---|---|---|---|
2024/04/17 | 2,819 | 2,819 | 2,800 | 2,800 | 300 |
2024/04/16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2024/04/15 | 2,804 | 2,810 | 2,804 | 2,810 | 200 |
2024/04/12 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
2024/04/08 | 2,812 | 2,812 | 2,812 | 2,812 | 1,700 |
2024/04/05 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
2024/04/03 | 2,811 | 2,823 | 2,811 | 2,812 | 900 |
2024/04/02 | 2,831 | 2,831 | 2,819 | 2,819 | 300 |
2024/04/01 | 2,833 | 2,835 | 2,815 | 2,825 | 800 |
2024/03/29 | 2,832 | 2,832 | 2,807 | 2,807 | 200 |
2024/03/28 | 2,806 | 2,833 | 2,806 | 2,820 | 1,000 |
2024/03/27 | 2,830 | 2,830 | 2,818 | 2,830 | 1,800 |
2024/03/26 | 2,820 | 2,837 | 2,820 | 2,821 | 600 |
2024/03/25 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
2024/03/22 | 2,840 | 2,840 | 2,840 | 2,840 | 500 |
2024/03/21 | 2,853 | 2,853 | 2,816 | 2,829 | 13,200 |
2024/03/19 | 2,848 | 2,853 | 2,848 | 2,849 | 1,200 |
2024/03/18 | 2,840 | 2,849 | 2,826 | 2,835 | 1,000 |
2024/03/15 | 2,840 | 2,840 | 2,831 | 2,831 | 700 |
2024/03/14 | 2,823 | 2,831 | 2,823 | 2,831 | 1,000 |
2024/03/13 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |
2024/03/12 | 2,835 | 2,835 | 2,800 | 2,806 | 800 |
2024/03/11 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
2024/03/08 | 2,835 | 2,835 | 2,811 | 2,811 | 2,000 |
2024/03/07 | 2,855 | 2,855 | 2,826 | 2,830 | 500 |
2024/03/06 | 2,841 | 2,851 | 2,800 | 2,805 | 1,800 |
2024/03/05 | 2,820 | 2,839 | 2,820 | 2,822 | 800 |
2024/03/04 | 2,851 | 2,851 | 2,820 | 2,820 | 800 |
2024/03/01 | 2,830 | 2,858 | 2,825 | 2,825 | 800 |
2024/02/29 | 2,830 | 2,840 | 2,830 | 2,840 | 600 |
2024/02/28 | 2,830 | 2,830 | 2,822 | 2,830 | 900 |
2024/02/27 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
2024/02/26 | 2,828 | 2,828 | 2,821 | 2,821 | 200 |
2024/02/22 | 2,827 | 2,827 | 2,827 | 2,827 | 300 |
2024/02/21 | 2,838 | 2,881 | 2,827 | 2,827 | 800 |
2024/02/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2024/02/19 | 2,813 | 2,813 | 2,813 | 2,813 | 100 |
2024/02/16 | 2,858 | 2,858 | 2,840 | 2,840 | 200 |
2024/02/15 | 2,822 | 2,825 | 2,811 | 2,811 | 1,200 |
2024/02/14 | 2,829 | 2,829 | 2,824 | 2,824 | 900 |
2024/02/13 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
2024/02/09 | 2,836 | 2,836 | 2,823 | 2,823 | 800 |
2024/02/08 | 2,981 | 3,000 | 2,836 | 2,836 | 4,600 |
2024/02/07 | 2,927 | 2,967 | 2,927 | 2,931 | 400 |
2024/02/06 | 2,989 | 2,990 | 2,931 | 2,931 | 400 |
2024/02/05 | 2,960 | 2,960 | 2,872 | 2,911 | 1,200 |
2024/02/02 | 2,855 | 3,270 | 2,855 | 2,960 | 4,200 |
2024/02/01 | 2,965 | 3,015 | 2,955 | 2,955 | 400 |
2024/01/31 | 3,020 | 3,020 | 2,964 | 2,964 | 800 |
2024/01/30 | 2,930 | 2,980 | 2,930 | 2,968 | 400 |
2024/01/29 | 2,900 | 2,906 | 2,900 | 2,906 | 1,400 |
2024/01/26 | 2,861 | 2,899 | 2,861 | 2,899 | 800 |
2024/01/25 | 2,842 | 2,842 | 2,829 | 2,829 | 300 |
2024/01/24 | 2,831 | 2,840 | 2,814 | 2,840 | 500 |
2024/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2024/01/22 | 2,850 | 2,850 | 2,825 | 2,850 | 600 |
2024/01/19 | 2,830 | 2,841 | 2,830 | 2,841 | 200 |
2024/01/18 | 2,829 | 2,830 | 2,829 | 2,829 | 500 |
2024/01/17 | 2,841 | 2,841 | 2,801 | 2,801 | 400 |
2024/01/16 | 2,803 | 2,837 | 2,800 | 2,837 | 700 |
2024/01/11 | 2,825 | 2,830 | 2,825 | 2,830 | 300 |
2024/01/10 | 2,810 | 2,820 | 2,810 | 2,820 | 400 |
2024/01/09 | 2,814 | 2,829 | 2,810 | 2,810 | 400 |
2024/01/05 | 2,800 | 2,810 | 2,800 | 2,810 | 200 |
2024/01/04 | 2,800 | 2,830 | 2,800 | 2,800 | 600 |
2023/12/29 | 2,799 | 2,799 | 2,770 | 2,770 | 300 |
2023/12/28 | 2,800 | 2,800 | 2,799 | 2,799 | 600 |
2023/12/27 | 2,825 | 2,825 | 2,809 | 2,810 | 500 |
2023/12/26 | 2,782 | 2,810 | 2,782 | 2,810 | 700 |
2023/12/25 | 2,785 | 2,785 | 2,781 | 2,781 | 800 |
2023/12/22 | 2,797 | 2,797 | 2,782 | 2,782 | 300 |
2023/12/21 | 2,797 | 2,797 | 2,797 | 2,797 | 100 |
2023/12/20 | 2,797 | 2,797 | 2,797 | 2,797 | 100 |
2023/12/19 | 2,773 | 2,773 | 2,760 | 2,760 | 600 |
2023/12/18 | 2,772 | 2,772 | 2,772 | 2,772 | 1,300 |
2023/12/15 | 2,778 | 2,778 | 2,778 | 2,778 | 300 |
2023/12/14 | 2,776 | 2,778 | 2,776 | 2,778 | 300 |
2023/12/12 | 2,779 | 2,779 | 2,772 | 2,772 | 900 |
2023/12/05 | 2,779 | 2,791 | 2,779 | 2,791 | 500 |
2023/12/04 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
2023/12/01 | 2,775 | 2,780 | 2,775 | 2,780 | 200 |
2023/11/29 | 2,767 | 2,767 | 2,760 | 2,760 | 800 |
2023/11/28 | 2,767 | 2,767 | 2,767 | 2,767 | 600 |
2023/11/27 | 2,768 | 2,768 | 2,768 | 2,768 | 100 |
2023/11/22 | 2,755 | 2,755 | 2,755 | 2,755 | 100 |
2023/11/21 | 2,771 | 2,771 | 2,771 | 2,771 | 100 |
2023/11/20 | 2,752 | 2,755 | 2,750 | 2,755 | 600 |
2023/11/17 | 2,778 | 2,778 | 2,778 | 2,778 | 100 |
2023/11/16 | 2,761 | 2,761 | 2,761 | 2,761 | 200 |
2023/11/15 | 2,766 | 2,766 | 2,761 | 2,761 | 900 |
2023/11/14 | 2,807 | 2,807 | 2,765 | 2,765 | 1,400 |
2023/11/13 | 2,809 | 2,809 | 2,760 | 2,765 | 1,200 |
2023/11/10 | 2,776 | 2,776 | 2,759 | 2,759 | 600 |
2023/11/09 | 2,777 | 2,777 | 2,758 | 2,758 | 300 |
2023/11/08 | 2,791 | 2,791 | 2,791 | 2,791 | 500 |
2023/11/07 | 2,798 | 2,798 | 2,798 | 2,798 | 100 |
2023/11/01 | 2,776 | 2,776 | 2,776 | 2,776 | 100 |
2023/10/30 | 2,776 | 2,776 | 2,776 | 2,776 | 600 |
2023/10/27 | 2,788 | 2,788 | 2,776 | 2,776 | 200 |
2023/10/26 | 2,772 | 2,772 | 2,772 | 2,772 | 100 |
2023/10/25 | 2,772 | 2,772 | 2,772 | 2,772 | 100 |
2023/10/24 | 2,771 | 2,771 | 2,771 | 2,771 | 200 |
2023/10/23 | 2,779 | 2,783 | 2,779 | 2,783 | 400 |
2023/10/13 | 2,753 | 2,764 | 2,753 | 2,764 | 600 |
2023/10/12 | 2,753 | 2,753 | 2,753 | 2,753 | 500 |
2023/10/11 | 2,755 | 2,755 | 2,755 | 2,755 | 300 |
2023/10/10 | 2,805 | 2,805 | 2,755 | 2,755 | 1,700 |
2023/10/06 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
2023/10/05 | 2,785 | 2,785 | 2,785 | 2,785 | 200 |
2023/10/04 | 2,788 | 2,788 | 2,786 | 2,786 | 600 |
2023/10/03 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
2023/10/02 | 2,800 | 2,830 | 2,793 | 2,830 | 500 |
2023/09/29 | 2,800 | 2,800 | 2,799 | 2,799 | 300 |
2023/09/28 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2023/09/27 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2023/09/26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
2023/09/25 | 2,803 | 2,803 | 2,802 | 2,803 | 500 |
2023/09/22 | 2,785 | 2,785 | 2,782 | 2,782 | 300 |
2023/09/21 | 2,840 | 2,840 | 2,785 | 2,785 | 700 |
2023/09/19 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
2023/09/15 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2023/09/14 | 2,791 | 2,802 | 2,790 | 2,790 | 600 |
2023/09/13 | 2,809 | 2,809 | 2,809 | 2,809 | 100 |
2023/09/11 | 2,786 | 2,786 | 2,786 | 2,786 | 300 |
2023/09/08 | 2,810 | 2,810 | 2,788 | 2,788 | 300 |
2023/09/06 | 2,793 | 2,810 | 2,790 | 2,810 | 800 |
2023/09/05 | 2,793 | 2,793 | 2,793 | 2,793 | 100 |
2023/09/04 | 2,800 | 2,820 | 2,783 | 2,783 | 2,200 |
2023/09/01 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
2023/08/30 | 2,800 | 2,800 | 2,772 | 2,772 | 400 |
2023/08/29 | 2,799 | 2,799 | 2,770 | 2,799 | 900 |
2023/08/28 | 2,798 | 2,798 | 2,798 | 2,798 | 500 |
2023/08/24 | 2,777 | 2,777 | 2,777 | 2,777 | 200 |
2023/08/23 | 2,798 | 2,800 | 2,778 | 2,778 | 400 |
2023/08/22 | 2,798 | 2,798 | 2,798 | 2,798 | 100 |
2023/08/17 | 2,788 | 2,788 | 2,788 | 2,788 | 300 |
2023/08/14 | 2,799 | 2,800 | 2,799 | 2,800 | 200 |
2023/08/10 | 2,787 | 2,790 | 2,787 | 2,788 | 300 |
2023/08/09 | 2,800 | 2,800 | 2,761 | 2,761 | 1,700 |
2023/08/07 | 2,810 | 2,810 | 2,800 | 2,800 | 200 |
2023/08/04 | 2,796 | 2,815 | 2,790 | 2,790 | 800 |
2023/08/03 | 2,787 | 2,787 | 2,787 | 2,787 | 500 |
2023/08/02 | 2,800 | 2,899 | 2,800 | 2,837 | 2,000 |
2023/07/28 | 2,821 | 2,821 | 2,786 | 2,786 | 600 |
2023/07/27 | 2,800 | 2,850 | 2,771 | 2,771 | 1,000 |
2023/07/26 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2023/07/25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,100 |
2023/07/24 | 2,785 | 2,785 | 2,782 | 2,782 | 300 |
2023/07/21 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
2023/07/20 | 2,775 | 2,775 | 2,765 | 2,765 | 400 |
2023/07/14 | 2,760 | 2,760 | 2,760 | 2,760 | 200 |
2023/07/13 | 2,761 | 2,765 | 2,761 | 2,765 | 200 |
2023/07/11 | 2,799 | 2,799 | 2,799 | 2,799 | 100 |
2023/07/10 | 2,765 | 2,770 | 2,765 | 2,770 | 400 |
2023/07/05 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2023/07/04 | 2,800 | 2,800 | 2,775 | 2,775 | 400 |
2023/07/03 | 2,766 | 2,825 | 2,766 | 2,825 | 1,100 |
2023/06/29 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2023/06/28 | 2,810 | 2,810 | 2,760 | 2,772 | 800 |
2023/06/27 | 2,799 | 2,800 | 2,790 | 2,790 | 300 |
2023/06/26 | 2,799 | 2,799 | 2,799 | 2,799 | 100 |
2023/06/23 | 2,781 | 2,781 | 2,781 | 2,781 | 100 |
2023/06/22 | 2,790 | 2,800 | 2,790 | 2,800 | 200 |
2023/06/21 | 2,798 | 2,810 | 2,798 | 2,810 | 200 |
2023/06/20 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2023/06/19 | 2,782 | 2,823 | 2,782 | 2,823 | 300 |
2023/06/14 | 2,785 | 2,785 | 2,783 | 2,783 | 800 |
2023/06/12 | 2,790 | 2,790 | 2,785 | 2,790 | 500 |
2023/06/08 | 2,800 | 2,800 | 2,786 | 2,786 | 300 |
2023/06/06 | 2,805 | 2,805 | 2,805 | 2,805 | 500 |
2023/06/05 | 2,810 | 2,820 | 2,806 | 2,810 | 1,400 |
2023/06/02 | 2,800 | 2,810 | 2,800 | 2,810 | 200 |
2023/06/01 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2023/05/30 | 2,800 | 2,800 | 2,790 | 2,792 | 1,100 |
2023/05/29 | 2,800 | 2,805 | 2,781 | 2,805 | 800 |
2023/05/26 | 2,755 | 2,780 | 2,755 | 2,780 | 800 |
2023/05/25 | 2,780 | 2,780 | 2,780 | 2,780 | 500 |
2023/05/24 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2023/05/23 | 2,820 | 2,820 | 2,780 | 2,780 | 500 |
2023/05/17 | 2,766 | 2,820 | 2,765 | 2,820 | 600 |
2023/05/16 | 2,810 | 2,810 | 2,761 | 2,761 | 1,400 |
2023/05/10 | 2,801 | 2,801 | 2,801 | 2,801 | 400 |
2023/04/28 | 2,844 | 2,844 | 2,788 | 2,800 | 3,300 |
2023/04/27 | 2,838 | 2,850 | 2,838 | 2,850 | 300 |
2023/04/26 | 2,804 | 2,815 | 2,804 | 2,815 | 500 |
2023/04/25 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2023/04/24 | 2,746 | 2,779 | 2,746 | 2,779 | 200 |
2023/04/21 | 2,779 | 2,779 | 2,746 | 2,746 | 300 |
2023/04/20 | 2,722 | 2,745 | 2,705 | 2,745 | 1,300 |
2023/04/10 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
2023/04/05 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
2023/04/04 | 2,760 | 2,784 | 2,734 | 2,784 | 500 |
2023/04/03 | 2,721 | 2,750 | 2,706 | 2,710 | 400 |
2023/03/31 | 2,721 | 2,721 | 2,711 | 2,711 | 500 |
2023/03/30 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
2023/03/29 | 2,720 | 2,735 | 2,720 | 2,735 | 400 |
2023/03/28 | 2,761 | 2,761 | 2,761 | 2,761 | 1,100 |
2023/03/27 | 2,740 | 2,767 | 2,709 | 2,767 | 600 |
2023/03/24 | 2,752 | 2,772 | 2,723 | 2,732 | 5,300 |
2023/03/23 | 2,769 | 2,769 | 2,751 | 2,751 | 300 |