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
2019/12/30 2,000 2,000 1,980 1,987 14,300
2019/12/27 2,010 2,017 1,997 2,012 11,500
2019/12/26 1,991 2,018 1,978 2,014 24,500
2019/12/25 2,054 2,054 1,988 2,000 46,400
2019/12/24 2,067 2,067 2,043 2,052 26,800
2019/12/23 2,035 2,076 2,027 2,067 50,100
2019/12/20 1,991 2,039 1,991 2,035 31,800
2019/12/19 1,987 2,005 1,983 1,993 20,200
2019/12/18 2,003 2,003 1,971 1,988 23,700
2019/12/17 2,015 2,015 1,980 2,010 20,400
2019/12/16 2,043 2,043 1,992 1,997 23,000
2019/12/13 2,002 2,036 1,993 2,030 53,700
2019/12/12 1,966 1,978 1,955 1,963 18,100
2019/12/11 1,972 1,988 1,960 1,975 14,700
2019/12/10 1,950 1,990 1,950 1,972 11,000
2019/12/09 1,979 1,981 1,956 1,967 17,900
2019/12/06 1,994 1,994 1,948 1,979 43,400
2019/12/05 1,951 1,965 1,938 1,954 26,900
2019/12/04 1,900 1,950 1,888 1,950 23,800
2019/12/03 1,918 1,920 1,903 1,906 17,900
2019/12/02 1,927 1,949 1,927 1,949 15,900
2019/11/29 1,948 1,948 1,924 1,941 11,800
2019/11/28 1,949 1,949 1,919 1,944 10,100
2019/11/27 1,947 1,952 1,935 1,944 7,200
2019/11/26 1,954 1,960 1,932 1,932 14,900
2019/11/25 1,963 1,963 1,935 1,953 19,400
2019/11/22 1,969 1,969 1,929 1,938 17,900
2019/11/21 1,921 1,957 1,885 1,957 21,800
2019/11/20 1,925 1,935 1,904 1,917 19,600
2019/11/19 1,973 1,973 1,934 1,938 14,700
2019/11/18 1,976 1,976 1,955 1,972 10,300
2019/11/15 1,966 1,973 1,938 1,973 12,700
2019/11/14 1,960 1,967 1,925 1,929 8,800
2019/11/13 2,004 2,004 1,956 1,959 17,700
2019/11/12 1,989 2,019 1,981 2,017 21,600
2019/11/11 2,003 2,029 1,981 1,997 21,400
2019/11/08 2,054 2,054 1,990 1,999 25,600
2019/11/07 2,000 2,054 2,000 2,044 37,700
2019/11/06 2,000 2,000 1,961 1,993 13,100
2019/11/05 1,984 2,002 1,962 1,999 32,700
2019/11/01 1,945 1,945 1,927 1,945 8,100
2019/10/31 1,984 1,984 1,951 1,960 16,000
2019/10/30 1,960 1,984 1,950 1,984 27,800
2019/10/29 1,964 1,964 1,943 1,960 14,000
2019/10/28 1,972 1,972 1,934 1,943 10,000
2019/10/25 1,961 1,967 1,947 1,967 14,100
2019/10/24 1,974 1,979 1,952 1,967 19,700
2019/10/23 1,944 1,963 1,931 1,963 28,600
2019/10/21 1,937 1,948 1,935 1,944 10,500
2019/10/18 1,922 1,944 1,900 1,919 25,400
2019/10/17 1,936 1,939 1,914 1,922 20,600
2019/10/16 1,925 1,951 1,923 1,936 28,800
2019/10/15 1,927 1,944 1,911 1,921 38,400
2019/10/11 1,864 1,868 1,843 1,868 16,100
2019/10/10 1,879 1,880 1,838 1,864 13,800
2019/10/09 1,862 1,877 1,860 1,875 23,400
2019/10/08 1,887 1,902 1,876 1,899 40,800
2019/10/07 1,849 1,878 1,832 1,869 29,400
2019/10/04 1,832 1,836 1,811 1,836 21,500
2019/10/03 1,846 1,847 1,818 1,833 27,100
2019/10/02 1,881 1,899 1,870 1,891 15,400
2019/10/01 1,872 1,889 1,870 1,881 13,000
2019/09/30 1,899 1,913 1,855 1,872 29,500
2019/09/27 1,961 1,961 1,902 1,920 30,200
2019/09/26 2,007 2,021 1,956 1,968 54,700
2019/09/25 1,980 1,989 1,969 1,986 42,100
2019/09/24 1,959 1,985 1,956 1,973 35,400
2019/09/20 2,015 2,018 1,936 1,941 77,900
2019/09/19 1,982 2,019 1,982 2,000 60,200
2019/09/18 2,007 2,015 1,962 1,990 36,600
2019/09/17 1,997 2,024 1,975 2,006 41,100
2019/09/13 1,976 1,998 1,957 1,997 63,400
2019/09/12 1,981 1,984 1,901 1,969 34,800
2019/09/11 1,919 1,988 1,905 1,982 32,000
2019/09/10 1,871 1,922 1,868 1,906 28,600
2019/09/09 1,820 1,870 1,813 1,867 22,900
2019/09/06 1,846 1,846 1,817 1,818 11,000
2019/09/05 1,809 1,852 1,809 1,848 30,600
2019/09/04 1,800 1,806 1,786 1,793 14,500
2019/09/03 1,798 1,811 1,794 1,806 11,700
2019/09/02 1,833 1,833 1,796 1,798 8,500
2019/08/30 1,816 1,869 1,816 1,849 27,300
2019/08/29 1,807 1,807 1,787 1,806 11,000
2019/08/28 1,813 1,813 1,784 1,790 13,800
2019/08/27 1,822 1,822 1,790 1,796 18,200
2019/08/26 1,800 1,803 1,786 1,795 28,500
2019/08/23 1,846 1,849 1,819 1,828 27,300
2019/08/22 1,836 1,836 1,804 1,818 12,800
2019/08/21 1,825 1,852 1,809 1,826 14,800
2019/08/20 1,837 1,853 1,830 1,849 14,200
2019/08/19 1,854 1,860 1,834 1,837 14,700
2019/08/16 1,847 1,867 1,847 1,848 12,100
2019/08/15 1,831 1,851 1,817 1,847 21,200
2019/08/14 1,864 1,878 1,847 1,878 22,400
2019/08/13 1,870 1,878 1,848 1,861 25,300
2019/08/09 1,906 1,926 1,882 1,895 21,100
2019/08/08 1,888 1,913 1,879 1,905 14,100
2019/08/07 1,822 1,913 1,815 1,888 58,200
2019/08/06 1,852 1,898 1,852 1,862 31,400
2019/08/05 1,900 1,926 1,869 1,895 43,000
2019/08/02 1,922 1,940 1,899 1,910 42,800
2019/08/01 1,968 1,975 1,955 1,962 13,600
2019/07/31 1,951 1,994 1,951 1,972 25,100
2019/07/30 1,967 1,983 1,966 1,970 23,400
2019/07/29 1,942 1,959 1,939 1,959 16,600
2019/07/26 1,943 1,943 1,921 1,935 7,000
2019/07/25 1,949 1,949 1,931 1,948 41,700
2019/07/24 1,928 1,934 1,903 1,920 28,600
2019/07/23 1,917 1,932 1,902 1,925 30,000
2019/07/22 1,939 1,941 1,902 1,912 20,800
2019/07/19 1,914 1,940 1,900 1,935 23,500
2019/07/18 1,902 1,905 1,876 1,898 48,000
2019/07/17 1,904 1,926 1,899 1,901 15,600
2019/07/16 1,931 1,933 1,917 1,917 11,100
2019/07/12 1,918 1,944 1,895 1,939 19,000
2019/07/11 1,931 1,931 1,899 1,911 22,000
2019/07/10 1,888 1,905 1,883 1,900 41,900
2019/07/09 1,901 1,907 1,879 1,888 17,000
2019/07/08 1,900 1,909 1,892 1,900 18,500
2019/07/05 1,915 1,919 1,890 1,905 23,200
2019/07/04 1,909 1,917 1,898 1,916 23,600
2019/07/03 1,901 1,918 1,897 1,910 28,900
2019/07/02 1,919 1,919 1,898 1,901 14,000
2019/07/01 1,903 1,910 1,879 1,904 42,700
2019/06/28 1,886 1,906 1,873 1,877 29,300
2019/06/27 1,860 1,888 1,858 1,886 17,600
2019/06/26 1,868 1,872 1,850 1,851 13,600
2019/06/25 1,870 1,881 1,863 1,868 17,400
2019/06/24 1,856 1,878 1,847 1,869 18,300
2019/06/21 1,919 1,919 1,852 1,853 62,500
2019/06/20 1,880 1,902 1,870 1,902 20,400
2019/06/19 1,866 1,882 1,860 1,880 20,800
2019/06/18 1,866 1,875 1,846 1,846 20,500
2019/06/17 1,871 1,876 1,862 1,864 20,300
2019/06/14 1,894 1,894 1,871 1,890 25,100
2019/06/13 1,858 1,889 1,839 1,879 42,300
2019/06/12 1,863 1,868 1,853 1,861 41,000
2019/06/11 1,864 1,864 1,852 1,861 15,900
2019/06/10 1,855 1,868 1,846 1,861 30,000
2019/06/07 1,860 1,860 1,830 1,855 20,000
2019/06/06 1,866 1,866 1,847 1,850 19,000
2019/06/05 1,855 1,865 1,836 1,863 36,800
2019/06/04 1,848 1,855 1,831 1,855 11,000
2019/06/03 1,822 1,840 1,822 1,838 9,100
2019/05/31 1,847 1,854 1,832 1,850 25,000
2019/05/30 1,846 1,849 1,818 1,849 37,600
2019/05/29 1,850 1,854 1,834 1,849 25,900
2019/05/28 1,852 1,872 1,841 1,871 33,500
2019/05/27 1,860 1,860 1,845 1,852 17,400
2019/05/24 1,825 1,858 1,821 1,858 20,400
2019/05/23 1,850 1,854 1,833 1,842 26,100
2019/05/22 1,867 1,867 1,841 1,854 16,200
2019/05/21 1,851 1,857 1,839 1,850 19,800
2019/05/20 1,868 1,871 1,851 1,858 13,600
2019/05/17 1,852 1,860 1,835 1,858 37,500
2019/05/16 1,814 1,842 1,788 1,840 23,900
2019/05/15 1,834 1,834 1,790 1,809 31,800
2019/05/14 1,789 1,832 1,785 1,803 39,000
2019/05/13 1,918 1,938 1,844 1,844 57,400
2019/05/10 1,777 1,807 1,753 1,758 30,800
2019/05/09 1,777 1,808 1,754 1,771 41,600
2019/05/08 1,811 1,839 1,777 1,817 37,300
2019/05/07 1,826 1,853 1,813 1,841 19,000
2019/04/26 1,858 1,873 1,830 1,857 19,500
2019/04/25 1,839 1,860 1,838 1,853 35,000
2019/04/24 1,871 1,871 1,830 1,833 14,500
2019/04/23 1,853 1,868 1,834 1,864 24,200
2019/04/22 1,838 1,850 1,826 1,845 12,700
2019/04/19 1,841 1,841 1,820 1,824 13,200
2019/04/18 1,875 1,875 1,813 1,825 19,300
2019/04/17 1,870 1,870 1,844 1,868 15,100
2019/04/16 1,886 1,886 1,856 1,870 18,900
2019/04/15 1,845 1,899 1,845 1,899 26,700
2019/04/12 1,860 1,860 1,813 1,823 14,700
2019/04/11 1,862 1,862 1,829 1,839 12,400
2019/04/10 1,870 1,871 1,846 1,859 21,200
2019/04/09 1,912 1,912 1,871 1,881 15,200
2019/04/08 1,935 1,937 1,909 1,919 12,200
2019/04/05 1,925 1,946 1,921 1,938 19,600
2019/04/04 1,916 1,946 1,911 1,941 23,100
2019/04/03 1,904 1,918 1,881 1,916 22,100
2019/04/02 1,950 1,950 1,914 1,918 16,700
2019/04/01 1,914 1,948 1,914 1,936 42,000
2019/03/29 1,872 1,897 1,843 1,888 23,700
2019/03/28 1,878 1,878 1,834 1,878 100,600
2019/03/27 1,887 1,906 1,871 1,899 36,300
2019/03/26 1,889 1,933 1,873 1,933 60,600
2019/03/25 1,900 1,900 1,853 1,863 33,800
2019/03/22 1,889 1,918 1,875 1,915 40,900
2019/03/20 1,862 1,882 1,859 1,881 22,400
2019/03/19 1,880 1,885 1,851 1,856 22,000
2019/03/18 1,857 1,878 1,850 1,877 22,600
2019/03/15 1,836 1,857 1,836 1,844 27,200
2019/03/14 1,855 1,859 1,836 1,836 18,000
2019/03/13 1,858 1,879 1,847 1,848 25,200
2019/03/12 1,872 1,885 1,850 1,856 41,000
2019/03/11 1,835 1,865 1,833 1,851 24,400
2019/03/08 1,833 1,862 1,827 1,835 42,000
2019/03/07 1,865 1,868 1,830 1,857 34,600
2019/03/06 1,892 1,906 1,865 1,865 40,900
2019/03/05 1,898 1,907 1,888 1,905 30,300
2019/03/04 1,883 1,902 1,880 1,898 31,200
2019/03/01 1,872 1,899 1,872 1,883 39,200
2019/02/28 1,871 1,904 1,868 1,885 28,200
2019/02/27 1,901 1,909 1,871 1,871 58,400
2019/02/26 1,898 1,904 1,884 1,902 20,600
2019/02/25 1,890 1,900 1,880 1,898 29,300
2019/02/22 1,875 1,886 1,861 1,879 32,700
2019/02/21 1,873 1,884 1,853 1,875 28,000
2019/02/20 1,872 1,901 1,838 1,869 66,700
2019/02/19 1,883 1,910 1,867 1,872 34,600
2019/02/18 1,880 1,897 1,870 1,883 37,200
2019/02/15 1,843 1,843 1,809 1,832 19,600
2019/02/14 1,831 1,857 1,825 1,831 18,500
2019/02/13 1,838 1,850 1,817 1,842 31,900
2019/02/12 1,812 1,847 1,811 1,838 34,300
2019/02/08 1,802 1,816 1,785 1,805 22,200
2019/02/07 1,799 1,828 1,792 1,821 22,000
2019/02/06 1,848 1,868 1,791 1,799 57,200
2019/02/05 1,751 1,775 1,741 1,768 23,000
2019/02/04 1,729 1,755 1,727 1,754 34,100
2019/02/01 1,700 1,712 1,694 1,705 27,700
2019/01/31 1,688 1,725 1,688 1,706 49,700
2019/01/30 1,688 1,705 1,665 1,666 68,900
2019/01/29 1,676 1,695 1,662 1,686 41,100
2019/01/28 1,704 1,706 1,679 1,679 40,600
2019/01/25 1,734 1,747 1,706 1,709 37,600
2019/01/24 1,728 1,746 1,722 1,734 34,400
2019/01/23 1,750 1,762 1,732 1,741 42,600
2019/01/22 1,805 1,811 1,771 1,784 29,900
2019/01/21 1,794 1,818 1,790 1,812 19,600
2019/01/18 1,799 1,835 1,792 1,793 30,600
2019/01/17 1,807 1,842 1,780 1,797 31,600
2019/01/16 1,847 1,847 1,800 1,801 33,300
2019/01/15 1,806 1,860 1,806 1,847 19,700
2019/01/11 1,839 1,844 1,812 1,821 13,000
2019/01/10 1,843 1,850 1,808 1,837 23,900
2019/01/09 1,868 1,885 1,846 1,857 28,900
2019/01/08 1,869 1,891 1,852 1,868 22,800
2019/01/07 1,844 1,878 1,844 1,862 24,700
2019/01/04 1,806 1,823 1,780 1,791 28,500

このページの先頭へ