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

日比谷総合設備(1982)の株価時系列情報

日比谷総合設備(1982)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
2024/04/18 2,750 2,805 2,734 2,785 13,000
2024/04/17 2,825 2,825 2,755 2,763 23,400
2024/04/16 2,882 2,919 2,797 2,829 36,600
2024/04/15 2,881 2,945 2,881 2,903 14,300
2024/04/12 2,965 2,973 2,919 2,953 21,000
2024/04/11 2,957 2,976 2,911 2,965 25,000
2024/04/10 2,815 2,956 2,815 2,956 50,000
2024/04/09 2,831 2,831 2,766 2,783 16,100
2024/04/08 2,815 2,827 2,777 2,791 10,600
2024/04/05 2,818 2,848 2,798 2,825 24,100
2024/04/04 2,849 2,874 2,834 2,868 18,500
2024/04/03 2,787 2,871 2,759 2,833 29,100
2024/04/02 2,898 2,899 2,760 2,780 37,800
2024/04/01 2,997 2,997 2,908 2,908 14,200
2024/03/29 2,955 3,010 2,934 2,975 18,300
2024/03/28 2,960 3,005 2,915 2,940 22,300
2024/03/27 3,015 3,075 3,010 3,040 33,800
2024/03/26 2,942 3,005 2,942 2,980 15,300
2024/03/25 3,055 3,055 2,971 2,992 30,700
2024/03/22 3,110 3,150 3,080 3,120 26,800
2024/03/21 2,989 3,105 2,970 3,090 52,100
2024/03/19 2,874 2,976 2,874 2,971 30,800
2024/03/18 2,955 2,969 2,871 2,871 44,500
2024/03/15 2,903 3,000 2,903 2,941 54,400
2024/03/14 2,850 2,888 2,833 2,888 40,700
2024/03/13 2,800 2,845 2,779 2,820 28,800
2024/03/12 2,747 2,781 2,700 2,781 33,000
2024/03/11 2,745 2,759 2,666 2,697 31,100
2024/03/08 2,655 2,769 2,655 2,756 30,800
2024/03/07 2,633 2,668 2,630 2,668 10,500
2024/03/06 2,638 2,678 2,615 2,623 22,300
2024/03/05 2,575 2,665 2,562 2,644 32,500
2024/03/04 2,571 2,576 2,536 2,575 22,000
2024/03/01 2,556 2,604 2,510 2,571 20,000
2024/02/29 2,557 2,557 2,505 2,535 20,800
2024/02/28 2,561 2,627 2,561 2,565 34,000
2024/02/27 2,582 2,597 2,559 2,569 21,000
2024/02/26 2,638 2,639 2,581 2,595 21,200
2024/02/22 2,596 2,619 2,592 2,618 25,100
2024/02/21 2,552 2,584 2,550 2,571 11,800
2024/02/20 2,574 2,587 2,544 2,563 10,500
2024/02/19 2,572 2,572 2,532 2,560 21,200
2024/02/16 2,534 2,550 2,507 2,548 13,700
2024/02/15 2,527 2,534 2,457 2,484 14,400
2024/02/14 2,581 2,581 2,490 2,505 27,000
2024/02/13 2,498 2,586 2,498 2,586 37,700
2024/02/09 2,467 2,492 2,423 2,469 41,000
2024/02/08 2,653 2,685 2,590 2,667 25,700
2024/02/07 2,640 2,685 2,629 2,665 13,100
2024/02/06 2,653 2,684 2,628 2,640 16,600
2024/02/05 2,700 2,700 2,665 2,673 14,200
2024/02/02 2,650 2,691 2,616 2,675 22,100
2024/02/01 2,581 2,642 2,555 2,627 23,900
2024/01/31 2,500 2,586 2,500 2,581 10,500
2024/01/30 2,552 2,570 2,500 2,536 38,900
2024/01/29 2,540 2,555 2,512 2,534 15,500
2024/01/26 2,559 2,559 2,513 2,517 25,500
2024/01/25 2,558 2,596 2,555 2,587 19,200
2024/01/24 2,600 2,600 2,565 2,573 15,300
2024/01/23 2,614 2,628 2,588 2,599 17,700
2024/01/22 2,576 2,619 2,576 2,611 12,500
2024/01/19 2,582 2,611 2,565 2,567 10,100
2024/01/18 2,555 2,597 2,555 2,568 8,700
2024/01/17 2,605 2,635 2,560 2,560 23,700
2024/01/16 2,663 2,663 2,601 2,604 15,800
2024/01/15 2,589 2,660 2,589 2,641 18,200
2024/01/12 2,598 2,629 2,570 2,589 18,900
2024/01/11 2,561 2,595 2,561 2,583 26,600
2024/01/10 2,545 2,563 2,531 2,552 14,400
2024/01/09 2,516 2,566 2,516 2,549 22,100
2024/01/05 2,520 2,539 2,492 2,516 19,800
2024/01/04 2,469 2,518 2,451 2,516 21,000
2023/12/29 2,456 2,506 2,450 2,469 13,300
2023/12/28 2,453 2,476 2,439 2,456 17,800
2023/12/27 2,440 2,448 2,421 2,441 16,000
2023/12/26 2,461 2,463 2,423 2,438 18,500
2023/12/25 2,547 2,547 2,452 2,461 42,000
2023/12/22 2,445 2,525 2,444 2,523 60,100
2023/12/21 2,380 2,432 2,380 2,420 36,800
2023/12/20 2,326 2,436 2,326 2,419 52,200
2023/12/19 2,300 2,344 2,289 2,316 11,900
2023/12/18 2,314 2,314 2,263 2,287 28,600
2023/12/15 2,338 2,353 2,322 2,336 26,900
2023/12/14 2,361 2,370 2,316 2,337 23,200
2023/12/13 2,400 2,400 2,352 2,361 18,400
2023/12/12 2,400 2,420 2,396 2,400 19,500
2023/12/11 2,372 2,395 2,360 2,395 16,900
2023/12/08 2,413 2,427 2,352 2,365 30,700
2023/12/07 2,390 2,419 2,374 2,411 16,000
2023/12/06 2,394 2,445 2,389 2,436 19,700
2023/12/05 2,383 2,407 2,383 2,394 22,500
2023/12/04 2,351 2,386 2,335 2,383 16,900
2023/12/01 2,370 2,378 2,338 2,351 36,900
2023/11/30 2,304 2,367 2,296 2,358 29,300
2023/11/29 2,342 2,342 2,295 2,295 18,400
2023/11/28 2,336 2,346 2,308 2,342 21,500
2023/11/27 2,420 2,420 2,333 2,333 30,000
2023/11/24 2,350 2,423 2,349 2,422 51,800
2023/11/22 2,333 2,366 2,318 2,337 26,000
2023/11/21 2,261 2,342 2,260 2,333 81,100
2023/11/20 2,256 2,284 2,244 2,246 27,300
2023/11/17 2,218 2,244 2,212 2,244 18,700
2023/11/16 2,210 2,228 2,200 2,211 20,300
2023/11/15 2,217 2,218 2,195 2,217 10,700
2023/11/14 2,206 2,214 2,193 2,193 12,500
2023/11/13 2,252 2,252 2,196 2,204 13,200
2023/11/10 2,201 2,229 2,200 2,229 22,700
2023/11/09 2,237 2,287 2,224 2,269 17,300
2023/11/08 2,272 2,272 2,230 2,237 18,600
2023/11/07 2,308 2,316 2,271 2,272 15,000
2023/11/06 2,344 2,348 2,290 2,295 30,400
2023/11/02 2,334 2,339 2,280 2,294 23,900
2023/11/01 2,319 2,324 2,299 2,316 26,000
2023/10/31 2,239 2,284 2,216 2,279 35,200
2023/10/30 2,256 2,287 2,231 2,239 217,000
2023/10/27 2,272 2,285 2,252 2,283 25,600
2023/10/26 2,260 2,279 2,226 2,236 22,200
2023/10/25 2,247 2,279 2,247 2,254 31,300
2023/10/24 2,224 2,250 2,198 2,241 31,900
2023/10/23 2,226 2,238 2,215 2,223 30,000
2023/10/20 2,224 2,254 2,210 2,226 20,400
2023/10/19 2,221 2,235 2,211 2,227 23,100
2023/10/18 2,246 2,246 2,213 2,228 23,900
2023/10/17 2,207 2,223 2,194 2,220 22,400
2023/10/16 2,230 2,230 2,183 2,206 21,200
2023/10/13 2,261 2,275 2,218 2,230 28,400
2023/10/12 2,243 2,279 2,228 2,271 41,500
2023/10/11 2,289 2,289 2,234 2,234 47,200
2023/10/10 2,308 2,310 2,291 2,302 46,600
2023/10/06 2,276 2,308 2,267 2,300 22,800
2023/10/05 2,236 2,265 2,236 2,261 27,700
2023/10/04 2,221 2,254 2,204 2,212 32,300
2023/10/03 2,308 2,314 2,262 2,262 19,500
2023/10/02 2,335 2,339 2,289 2,296 28,500
2023/09/29 2,338 2,353 2,316 2,337 32,100
2023/09/28 2,293 2,393 2,243 2,318 40,100
2023/09/27 2,308 2,335 2,292 2,330 25,600
2023/09/26 2,320 2,320 2,280 2,308 39,900
2023/09/25 2,360 2,362 2,314 2,325 35,400
2023/09/22 2,375 2,394 2,361 2,361 37,600
2023/09/21 2,354 2,397 2,354 2,376 23,300
2023/09/20 2,355 2,360 2,335 2,354 34,900
2023/09/19 2,327 2,362 2,327 2,359 25,300
2023/09/15 2,350 2,350 2,316 2,342 33,800
2023/09/14 2,353 2,353 2,313 2,323 15,700
2023/09/13 2,359 2,359 2,326 2,337 26,500
2023/09/12 2,316 2,354 2,316 2,349 14,900
2023/09/11 2,304 2,322 2,255 2,316 18,600
2023/09/08 2,307 2,321 2,304 2,304 29,400
2023/09/07 2,320 2,340 2,320 2,327 24,700
2023/09/06 2,298 2,324 2,286 2,320 28,200
2023/09/05 2,283 2,314 2,269 2,312 25,600
2023/09/04 2,276 2,299 2,271 2,290 31,500
2023/09/01 2,244 2,270 2,244 2,266 24,500
2023/08/31 2,224 2,244 2,224 2,236 28,000
2023/08/30 2,229 2,230 2,209 2,219 19,600
2023/08/29 2,198 2,220 2,198 2,208 8,400
2023/08/28 2,195 2,207 2,195 2,202 12,300
2023/08/25 2,186 2,196 2,182 2,188 25,300
2023/08/24 2,200 2,207 2,187 2,204 14,900
2023/08/23 2,181 2,197 2,177 2,193 18,700
2023/08/22 2,173 2,188 2,163 2,182 14,400
2023/08/21 2,188 2,198 2,171 2,173 20,100
2023/08/18 2,186 2,186 2,163 2,175 13,600
2023/08/17 2,175 2,192 2,160 2,186 13,500
2023/08/16 2,190 2,206 2,178 2,193 13,000
2023/08/15 2,202 2,211 2,196 2,197 10,700
2023/08/14 2,237 2,259 2,211 2,217 28,300
2023/08/10 2,222 2,247 2,180 2,211 43,100
2023/08/09 2,177 2,178 2,155 2,172 16,700
2023/08/08 2,165 2,196 2,165 2,190 12,400
2023/08/07 2,170 2,188 2,163 2,174 10,700
2023/08/04 2,174 2,193 2,163 2,170 16,200
2023/08/03 2,192 2,207 2,184 2,193 32,700
2023/08/02 2,240 2,242 2,217 2,217 17,000
2023/08/01 2,238 2,248 2,222 2,248 16,000
2023/07/31 2,241 2,252 2,232 2,251 35,800
2023/07/28 2,162 2,207 2,162 2,207 78,700
2023/07/27 2,205 2,207 2,177 2,195 15,900
2023/07/26 2,208 2,215 2,193 2,205 22,400
2023/07/25 2,265 2,275 2,231 2,235 51,800
2023/07/24 2,222 2,254 2,222 2,247 27,200
2023/07/21 2,214 2,226 2,194 2,207 52,700
2023/07/20 2,200 2,229 2,200 2,221 29,800
2023/07/19 2,172 2,200 2,172 2,200 18,300
2023/07/18 2,189 2,193 2,159 2,166 8,800
2023/07/14 2,158 2,177 2,148 2,150 14,500
2023/07/13 2,170 2,172 2,146 2,151 20,300
2023/07/12 2,149 2,189 2,144 2,177 25,500
2023/07/11 2,166 2,170 2,149 2,149 19,000
2023/07/10 2,147 2,166 2,128 2,145 28,300
2023/07/07 2,120 2,177 2,098 2,147 39,400
2023/07/06 2,171 2,190 2,139 2,140 21,700
2023/07/05 2,193 2,226 2,193 2,209 33,500
2023/07/04 2,187 2,203 2,181 2,193 29,000
2023/07/03 2,219 2,246 2,213 2,230 14,200
2023/06/30 2,217 2,230 2,189 2,215 38,500
2023/06/29 2,263 2,263 2,215 2,217 16,300
2023/06/28 2,189 2,231 2,189 2,228 19,600
2023/06/27 2,179 2,189 2,156 2,187 11,700

このページの先頭へ