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
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
2023/06/26 2,183 2,194 2,149 2,173 14,000
2023/06/23 2,220 2,220 2,178 2,183 21,700
2023/06/22 2,217 2,238 2,198 2,207 23,200
2023/06/21 2,228 2,263 2,171 2,206 44,400
2023/06/20 2,241 2,241 2,217 2,230 14,500
2023/06/19 2,269 2,269 2,234 2,256 20,700
2023/06/16 2,207 2,268 2,193 2,246 80,900
2023/06/15 2,173 2,203 2,156 2,184 17,100
2023/06/14 2,186 2,186 2,155 2,173 22,300
2023/06/13 2,170 2,192 2,151 2,163 26,800
2023/06/12 2,135 2,161 2,128 2,161 16,000
2023/06/09 2,126 2,141 2,116 2,135 34,800
2023/06/08 2,081 2,112 2,076 2,104 38,500
2023/06/07 2,102 2,120 2,087 2,093 69,900
2023/06/06 2,125 2,142 2,117 2,118 28,100
2023/06/05 2,185 2,200 2,139 2,156 37,200
2023/06/02 2,174 2,213 2,141 2,156 44,200
2023/06/01 2,164 2,215 2,164 2,182 19,900
2023/05/31 2,211 2,220 2,153 2,197 63,700
2023/05/30 2,266 2,277 2,243 2,251 20,200
2023/05/29 2,311 2,334 2,278 2,282 15,400
2023/05/26 2,325 2,343 2,308 2,310 15,600
2023/05/25 2,339 2,351 2,323 2,334 20,200
2023/05/24 2,355 2,385 2,354 2,366 19,200
2023/05/23 2,380 2,388 2,342 2,355 30,500
2023/05/22 2,331 2,385 2,331 2,378 23,000
2023/05/19 2,342 2,355 2,324 2,344 15,200
2023/05/18 2,354 2,358 2,319 2,336 22,700
2023/05/17 2,347 2,358 2,341 2,351 13,200
2023/05/16 2,338 2,355 2,313 2,355 23,000
2023/05/15 2,327 2,345 2,316 2,323 19,600
2023/05/12 2,330 2,342 2,288 2,327 51,100
2023/05/11 2,271 2,276 2,259 2,265 13,200
2023/05/10 2,302 2,302 2,275 2,286 13,300
2023/05/09 2,268 2,310 2,268 2,301 22,500
2023/05/08 2,306 2,320 2,260 2,268 18,200
2023/05/02 2,320 2,332 2,296 2,316 30,100
2023/05/01 2,288 2,321 2,267 2,312 44,100
2023/04/28 2,240 2,254 2,214 2,252 24,000
2023/04/27 2,190 2,213 2,186 2,201 29,700
2023/04/26 2,201 2,224 2,196 2,203 11,600
2023/04/25 2,227 2,249 2,227 2,233 23,200
2023/04/24 2,221 2,229 2,214 2,221 11,200
2023/04/21 2,215 2,233 2,200 2,220 17,200
2023/04/20 2,181 2,210 2,177 2,203 11,500
2023/04/19 2,192 2,192 2,172 2,187 10,300
2023/04/18 2,184 2,210 2,178 2,201 16,600
2023/04/17 2,165 2,184 2,164 2,184 10,100
2023/04/14 2,120 2,166 2,120 2,164 17,700
2023/04/13 2,154 2,154 2,142 2,146 9,300
2023/04/12 2,117 2,164 2,106 2,154 13,700
2023/04/11 2,138 2,138 2,101 2,123 14,700
2023/04/10 2,115 2,128 2,109 2,113 12,500
2023/04/07 2,101 2,134 2,101 2,115 15,800
2023/04/06 2,100 2,138 2,073 2,102 21,000
2023/04/05 2,231 2,231 2,122 2,132 32,500
2023/04/04 2,206 2,257 2,206 2,248 42,300
2023/04/03 2,192 2,210 2,179 2,206 30,700
2023/03/31 2,145 2,174 2,124 2,163 28,200
2023/03/30 2,106 2,135 2,086 2,129 31,200
2023/03/29 2,100 2,165 2,100 2,144 37,100
2023/03/28 2,080 2,100 2,076 2,084 12,800
2023/03/27 2,062 2,081 2,057 2,070 13,000
2023/03/24 2,048 2,058 2,038 2,054 14,800
2023/03/23 2,062 2,063 2,045 2,057 19,600
2023/03/22 2,053 2,070 2,045 2,070 20,700
2023/03/20 2,042 2,050 2,011 2,013 20,400
2023/03/17 2,083 2,083 2,046 2,065 18,500
2023/03/16 2,036 2,040 2,018 2,039 20,100
2023/03/15 2,006 2,094 2,006 2,083 22,600
2023/03/14 2,098 2,098 2,034 2,046 23,900
2023/03/13 2,140 2,140 2,101 2,118 13,800
2023/03/10 2,165 2,177 2,151 2,151 37,500
2023/03/09 2,171 2,188 2,168 2,185 22,800
2023/03/08 2,140 2,197 2,137 2,171 58,600
2023/03/07 2,080 2,118 2,079 2,110 19,100
2023/03/06 2,092 2,095 2,073 2,084 15,500
2023/03/03 2,073 2,094 2,071 2,092 30,800
2023/03/02 2,060 2,077 2,060 2,071 16,400
2023/03/01 2,040 2,069 2,040 2,063 14,700
2023/02/28 2,044 2,064 2,042 2,056 14,300
2023/02/27 2,055 2,066 2,046 2,058 28,600
2023/02/24 2,033 2,062 2,021 2,055 32,100
2023/02/22 2,048 2,048 2,023 2,024 24,900
2023/02/21 2,018 2,049 2,018 2,049 21,900
2023/02/20 2,000 2,014 1,992 2,009 26,600
2023/02/17 1,981 2,000 1,977 1,992 16,000
2023/02/16 1,991 2,000 1,978 2,000 20,400
2023/02/15 1,985 1,985 1,970 1,973 12,400
2023/02/14 1,975 1,985 1,973 1,985 10,900
2023/02/13 1,950 1,983 1,950 1,974 19,000
2023/02/10 1,913 1,953 1,912 1,950 8,500
2023/02/09 1,926 1,970 1,926 1,953 12,400
2023/02/08 1,934 1,946 1,921 1,931 12,900
2023/02/07 1,955 1,955 1,937 1,945 5,200
2023/02/06 1,925 1,946 1,925 1,946 10,000
2023/02/03 1,934 1,936 1,923 1,925 14,500
2023/02/02 1,960 1,969 1,950 1,951 12,200
2023/02/01 1,950 1,964 1,940 1,960 19,100
2023/01/31 1,932 1,962 1,932 1,961 21,000
2023/01/30 1,975 1,986 1,945 1,965 39,400
2023/01/27 1,979 1,983 1,975 1,978 15,900
2023/01/26 1,989 1,989 1,968 1,976 20,600
2023/01/25 1,961 1,983 1,953 1,981 33,200
2023/01/24 1,930 1,954 1,929 1,951 31,600
2023/01/23 1,926 1,926 1,914 1,925 20,400
2023/01/20 1,899 1,909 1,898 1,909 10,400
2023/01/19 1,898 1,904 1,897 1,901 8,400
2023/01/18 1,890 1,926 1,884 1,903 17,400
2023/01/17 1,887 1,901 1,887 1,898 14,100
2023/01/16 1,882 1,900 1,876 1,887 12,200
2023/01/13 1,882 1,893 1,882 1,889 13,600
2023/01/12 1,889 1,894 1,882 1,882 17,600
2023/01/11 1,886 1,900 1,886 1,893 13,900
2023/01/10 1,900 1,907 1,879 1,879 17,100
2023/01/06 1,886 1,904 1,886 1,894 23,200
2023/01/05 1,892 1,905 1,880 1,896 25,100
2023/01/04 1,901 1,904 1,881 1,897 22,800

このページの先頭へ