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
2016/12/30 1,636 1,666 1,608 1,663 27,000
2016/12/29 1,682 1,682 1,577 1,632 38,700
2016/12/28 1,679 1,694 1,674 1,677 20,300
2016/12/27 1,679 1,683 1,658 1,670 16,800
2016/12/26 1,649 1,684 1,645 1,677 71,800
2016/12/22 1,646 1,647 1,624 1,644 40,600
2016/12/21 1,650 1,650 1,633 1,643 23,000
2016/12/20 1,651 1,657 1,648 1,652 18,800
2016/12/19 1,653 1,663 1,641 1,651 15,500
2016/12/16 1,645 1,669 1,641 1,653 29,500
2016/12/15 1,645 1,649 1,625 1,631 22,100
2016/12/14 1,643 1,649 1,633 1,633 14,100
2016/12/13 1,644 1,645 1,635 1,643 28,400
2016/12/12 1,655 1,657 1,629 1,639 17,500
2016/12/09 1,623 1,659 1,623 1,649 42,400
2016/12/08 1,651 1,655 1,642 1,648 29,700
2016/12/07 1,638 1,638 1,619 1,627 17,700
2016/12/06 1,640 1,643 1,618 1,621 18,600
2016/12/05 1,622 1,633 1,614 1,616 16,200
2016/12/02 1,658 1,665 1,635 1,639 53,300
2016/12/01 1,650 1,669 1,630 1,639 24,300
2016/11/30 1,640 1,647 1,632 1,642 13,200
2016/11/29 1,621 1,642 1,620 1,641 15,700
2016/11/28 1,621 1,645 1,612 1,637 14,300
2016/11/25 1,617 1,634 1,607 1,627 21,400
2016/11/24 1,647 1,647 1,612 1,617 10,800
2016/11/22 1,624 1,633 1,610 1,630 18,900
2016/11/21 1,648 1,648 1,608 1,623 22,300
2016/11/18 1,644 1,644 1,617 1,625 21,400
2016/11/17 1,632 1,632 1,610 1,620 11,700
2016/11/16 1,657 1,657 1,602 1,632 25,100
2016/11/15 1,649 1,649 1,612 1,628 17,900
2016/11/14 1,647 1,660 1,622 1,633 18,900
2016/11/11 1,616 1,649 1,616 1,627 29,600
2016/11/10 1,636 1,636 1,586 1,616 29,600
2016/11/09 1,599 1,606 1,485 1,486 65,300
2016/11/08 1,604 1,614 1,593 1,608 11,700
2016/11/07 1,637 1,637 1,613 1,622 13,900
2016/11/04 1,617 1,622 1,587 1,609 28,700
2016/11/02 1,624 1,630 1,601 1,617 18,500
2016/11/01 1,650 1,660 1,622 1,643 17,900
2016/10/31 1,627 1,660 1,619 1,650 38,900
2016/10/28 1,653 1,653 1,610 1,627 138,900
2016/10/27 1,659 1,676 1,640 1,649 32,500
2016/10/26 1,657 1,673 1,655 1,658 34,600
2016/10/25 1,692 1,692 1,654 1,670 31,300
2016/10/24 1,682 1,694 1,679 1,684 17,900
2016/10/21 1,695 1,695 1,667 1,683 19,000
2016/10/20 1,691 1,698 1,679 1,692 31,300
2016/10/19 1,694 1,694 1,684 1,691 24,700
2016/10/18 1,692 1,696 1,683 1,694 25,400
2016/10/17 1,686 1,695 1,674 1,682 19,600
2016/10/14 1,663 1,691 1,663 1,686 29,100
2016/10/13 1,671 1,671 1,650 1,665 19,200
2016/10/12 1,656 1,672 1,647 1,664 30,000
2016/10/11 1,688 1,692 1,657 1,666 22,100
2016/10/07 1,702 1,702 1,671 1,683 27,500
2016/10/06 1,708 1,710 1,696 1,707 17,000
2016/10/05 1,702 1,704 1,680 1,687 29,400
2016/10/04 1,694 1,710 1,683 1,702 41,600
2016/10/03 1,677 1,696 1,673 1,679 14,400
2016/09/30 1,648 1,670 1,625 1,651 20,600
2016/09/29 1,673 1,673 1,655 1,662 25,700
2016/09/28 1,667 1,670 1,643 1,656 17,500
2016/09/27 1,607 1,670 1,592 1,670 40,300
2016/09/26 1,639 1,639 1,621 1,631 34,300
2016/09/23 1,656 1,656 1,632 1,643 60,200
2016/09/21 1,637 1,654 1,628 1,645 43,300
2016/09/20 1,645 1,649 1,627 1,634 38,500
2016/09/16 1,672 1,672 1,637 1,650 53,200
2016/09/15 1,660 1,661 1,634 1,642 20,400
2016/09/14 1,665 1,680 1,642 1,663 19,500
2016/09/13 1,688 1,688 1,660 1,666 24,500
2016/09/12 1,657 1,683 1,649 1,675 33,900
2016/09/09 1,690 1,690 1,674 1,681 36,500
2016/09/08 1,700 1,700 1,688 1,694 22,700
2016/09/07 1,684 1,699 1,671 1,693 26,800
2016/09/06 1,683 1,691 1,663 1,691 22,600
2016/09/05 1,654 1,687 1,647 1,673 24,500
2016/09/02 1,620 1,650 1,615 1,636 15,900
2016/09/01 1,620 1,630 1,611 1,619 19,400
2016/08/31 1,630 1,630 1,601 1,614 29,400
2016/08/30 1,620 1,620 1,602 1,612 7,500
2016/08/29 1,620 1,633 1,609 1,620 18,300
2016/08/26 1,610 1,635 1,583 1,584 14,700
2016/08/25 1,612 1,637 1,603 1,610 17,100
2016/08/24 1,608 1,635 1,608 1,612 21,000
2016/08/23 1,620 1,623 1,590 1,592 21,300
2016/08/22 1,608 1,662 1,605 1,623 26,200
2016/08/19 1,573 1,616 1,573 1,597 13,600
2016/08/18 1,573 1,599 1,571 1,581 20,900
2016/08/17 1,560 1,603 1,526 1,587 38,500
2016/08/16 1,598 1,599 1,560 1,560 18,700
2016/08/15 1,628 1,628 1,589 1,591 13,900
2016/08/12 1,641 1,648 1,632 1,637 14,600
2016/08/10 1,628 1,644 1,620 1,632 16,400
2016/08/09 1,647 1,650 1,608 1,628 18,100
2016/08/08 1,654 1,667 1,636 1,643 15,400
2016/08/05 1,632 1,664 1,629 1,641 37,000
2016/08/04 1,560 1,605 1,550 1,592 20,700
2016/08/03 1,557 1,557 1,526 1,533 29,300
2016/08/02 1,600 1,613 1,595 1,597 9,700
2016/08/01 1,650 1,653 1,621 1,622 15,500
2016/07/29 1,687 1,692 1,640 1,681 13,500
2016/07/28 1,683 1,697 1,671 1,682 12,600
2016/07/27 1,703 1,720 1,694 1,710 17,900
2016/07/26 1,685 1,692 1,668 1,673 20,400
2016/07/25 1,742 1,742 1,683 1,697 42,800
2016/07/22 1,681 1,710 1,681 1,705 20,100
2016/07/21 1,700 1,709 1,691 1,705 15,900
2016/07/20 1,696 1,708 1,687 1,702 18,100
2016/07/19 1,700 1,700 1,678 1,690 14,000
2016/07/15 1,687 1,705 1,673 1,679 21,200
2016/07/14 1,670 1,679 1,655 1,669 16,400
2016/07/13 1,661 1,661 1,648 1,655 10,800
2016/07/12 1,650 1,679 1,638 1,651 23,300
2016/07/11 1,556 1,636 1,556 1,631 17,600
2016/07/08 1,540 1,549 1,525 1,526 16,700
2016/07/07 1,514 1,549 1,513 1,531 14,700
2016/07/06 1,516 1,545 1,504 1,541 24,100
2016/07/05 1,538 1,542 1,506 1,540 14,300
2016/07/04 1,507 1,549 1,507 1,543 13,900
2016/07/01 1,506 1,536 1,493 1,535 13,600
2016/06/30 1,539 1,539 1,502 1,506 13,100
2016/06/29 1,524 1,554 1,517 1,539 28,400
2016/06/28 1,476 1,579 1,476 1,524 36,700
2016/06/27 1,458 1,528 1,458 1,516 26,800
2016/06/24 1,600 1,600 1,414 1,428 42,300
2016/06/23 1,520 1,535 1,511 1,520 22,900
2016/06/22 1,531 1,532 1,507 1,520 25,700
2016/06/21 1,495 1,542 1,476 1,531 15,000
2016/06/20 1,517 1,539 1,498 1,507 22,100
2016/06/17 1,483 1,514 1,470 1,487 17,100
2016/06/16 1,503 1,516 1,463 1,470 29,100
2016/06/15 1,505 1,527 1,503 1,503 25,100
2016/06/14 1,511 1,530 1,493 1,515 20,100
2016/06/13 1,566 1,577 1,521 1,521 22,000
2016/06/10 1,601 1,604 1,576 1,595 38,800
2016/06/09 1,624 1,628 1,587 1,608 18,200
2016/06/08 1,626 1,649 1,626 1,644 18,000
2016/06/07 1,629 1,637 1,616 1,628 16,700
2016/06/06 1,617 1,638 1,617 1,630 13,000
2016/06/03 1,643 1,651 1,627 1,647 14,700
2016/06/02 1,672 1,679 1,642 1,643 14,900
2016/06/01 1,680 1,698 1,680 1,691 17,800
2016/05/31 1,689 1,695 1,666 1,688 20,400
2016/05/30 1,689 1,693 1,672 1,689 8,500
2016/05/27 1,687 1,687 1,661 1,675 9,100
2016/05/26 1,675 1,691 1,663 1,675 18,000
2016/05/25 1,656 1,663 1,636 1,651 17,800
2016/05/24 1,619 1,637 1,619 1,629 11,000
2016/05/23 1,611 1,625 1,595 1,619 18,600
2016/05/20 1,630 1,640 1,606 1,623 37,600
2016/05/19 1,639 1,666 1,631 1,637 24,000
2016/05/18 1,650 1,650 1,599 1,620 41,500
2016/05/17 1,662 1,670 1,645 1,660 27,400
2016/05/16 1,591 1,677 1,591 1,644 43,300
2016/05/13 1,570 1,600 1,534 1,563 26,900
2016/05/12 1,580 1,581 1,541 1,576 8,700
2016/05/11 1,620 1,628 1,587 1,600 10,300
2016/05/10 1,566 1,606 1,566 1,588 27,200
2016/05/09 1,575 1,583 1,555 1,570 7,700
2016/05/06 1,592 1,592 1,540 1,563 31,100
2016/05/02 1,680 1,680 1,572 1,592 51,700
2016/04/28 1,600 1,622 1,532 1,539 23,200
2016/04/27 1,598 1,608 1,556 1,584 20,100
2016/04/26 1,596 1,600 1,558 1,579 10,500
2016/04/25 1,613 1,613 1,567 1,600 18,100
2016/04/22 1,579 1,607 1,542 1,607 32,600
2016/04/21 1,560 1,598 1,554 1,591 32,400
2016/04/20 1,543 1,549 1,514 1,520 23,000
2016/04/19 1,552 1,552 1,508 1,524 21,800
2016/04/18 1,501 1,527 1,498 1,507 12,100
2016/04/15 1,570 1,586 1,543 1,547 18,500
2016/04/14 1,522 1,580 1,510 1,570 24,600
2016/04/13 1,473 1,509 1,473 1,491 10,100
2016/04/12 1,441 1,480 1,430 1,458 14,400
2016/04/11 1,460 1,471 1,438 1,463 9,500
2016/04/08 1,415 1,498 1,415 1,470 19,500
2016/04/07 1,442 1,471 1,438 1,456 26,400
2016/04/06 1,470 1,480 1,427 1,442 21,600
2016/04/05 1,529 1,533 1,471 1,473 18,400
2016/04/04 1,517 1,554 1,507 1,538 25,800
2016/04/01 1,591 1,591 1,501 1,501 40,000
2016/03/31 1,633 1,641 1,575 1,576 20,000
2016/03/30 1,655 1,666 1,626 1,628 12,700
2016/03/29 1,655 1,668 1,642 1,654 15,700
2016/03/28 1,671 1,671 1,620 1,664 31,000
2016/03/25 1,690 1,699 1,635 1,638 30,200
2016/03/24 1,690 1,703 1,690 1,695 24,700
2016/03/23 1,721 1,722 1,674 1,700 33,800
2016/03/22 1,682 1,718 1,682 1,717 28,600
2016/03/18 1,670 1,676 1,650 1,667 23,500
2016/03/17 1,692 1,700 1,667 1,672 24,100
2016/03/16 1,678 1,695 1,673 1,673 14,800
2016/03/15 1,683 1,704 1,674 1,680 18,200
2016/03/14 1,676 1,680 1,668 1,679 29,600
2016/03/11 1,610 1,660 1,595 1,656 54,200
2016/03/10 1,616 1,649 1,616 1,629 22,300
2016/03/09 1,588 1,603 1,574 1,597 13,200
2016/03/08 1,601 1,614 1,569 1,596 16,300
2016/03/07 1,629 1,629 1,594 1,607 16,300
2016/03/04 1,611 1,631 1,595 1,609 31,000
2016/03/03 1,610 1,616 1,591 1,610 24,100
2016/03/02 1,619 1,635 1,599 1,611 32,600
2016/03/01 1,560 1,600 1,554 1,576 19,300
2016/02/29 1,631 1,642 1,564 1,564 30,600
2016/02/26 1,655 1,689 1,640 1,643 20,600
2016/02/25 1,623 1,655 1,623 1,650 26,500
2016/02/24 1,590 1,639 1,588 1,615 25,200
2016/02/23 1,631 1,631 1,599 1,600 22,100
2016/02/22 1,581 1,659 1,581 1,631 55,800
2016/02/19 1,626 1,659 1,599 1,605 16,300
2016/02/18 1,672 1,672 1,640 1,643 18,900
2016/02/17 1,628 1,680 1,600 1,626 32,000
2016/02/16 1,643 1,686 1,626 1,630 21,600
2016/02/15 1,615 1,656 1,595 1,650 19,300
2016/02/12 1,570 1,598 1,523 1,526 29,700
2016/02/10 1,635 1,654 1,584 1,588 27,700
2016/02/09 1,613 1,659 1,601 1,635 24,500
2016/02/08 1,658 1,709 1,605 1,707 58,100
2016/02/05 1,570 1,581 1,530 1,548 18,900
2016/02/04 1,551 1,605 1,535 1,546 11,800
2016/02/03 1,591 1,592 1,553 1,583 9,900
2016/02/02 1,635 1,659 1,607 1,648 16,800
2016/02/01 1,555 1,635 1,555 1,632 24,100
2016/01/29 1,476 1,523 1,450 1,517 13,100
2016/01/28 1,468 1,476 1,451 1,452 12,900
2016/01/27 1,453 1,476 1,453 1,468 13,200
2016/01/26 1,464 1,465 1,420 1,422 11,700
2016/01/25 1,546 1,550 1,495 1,499 19,700
2016/01/22 1,430 1,516 1,430 1,507 25,800
2016/01/21 1,412 1,446 1,358 1,360 25,100
2016/01/20 1,486 1,503 1,412 1,412 21,100
2016/01/19 1,531 1,553 1,500 1,503 20,300
2016/01/18 1,537 1,540 1,499 1,531 12,700
2016/01/15 1,556 1,571 1,522 1,547 21,800
2016/01/14 1,503 1,542 1,495 1,516 27,400
2016/01/13 1,465 1,568 1,465 1,559 16,200
2016/01/12 1,482 1,509 1,465 1,465 24,700
2016/01/08 1,534 1,556 1,520 1,521 21,800
2016/01/07 1,552 1,593 1,532 1,538 19,600
2016/01/06 1,584 1,606 1,530 1,568 19,000
2016/01/05 1,585 1,605 1,572 1,584 14,400
2016/01/04 1,634 1,635 1,579 1,585 19,400

このページの先頭へ