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

宮地エンジニアリンググループ(3431)の株価時系列情報

宮地エンジニアリンググループ(3431)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
2021/12/30 3,230 3,265 3,205 3,250 8,100
2021/12/29 3,225 3,260 3,210 3,245 21,100
2021/12/28 3,220 3,255 3,215 3,255 12,900
2021/12/27 3,170 3,215 3,150 3,200 24,100
2021/12/24 3,190 3,220 3,170 3,190 15,700
2021/12/23 3,200 3,235 3,175 3,215 27,900
2021/12/22 3,210 3,215 3,185 3,190 20,000
2021/12/21 3,210 3,240 3,165 3,195 26,500
2021/12/20 3,280 3,280 3,160 3,185 50,900
2021/12/17 3,305 3,315 3,270 3,315 52,900
2021/12/16 3,345 3,345 3,280 3,305 42,600
2021/12/15 3,230 3,330 3,230 3,275 69,800
2021/12/14 3,150 3,225 3,100 3,225 56,700
2021/12/13 3,150 3,250 3,120 3,155 55,600
2021/12/10 3,140 3,175 3,110 3,150 46,700
2021/12/09 3,060 3,150 3,035 3,125 43,700
2021/12/08 3,130 3,130 3,030 3,060 32,300
2021/12/07 3,050 3,140 3,015 3,125 57,500
2021/12/06 3,035 3,055 3,000 3,005 25,600
2021/12/03 2,964 3,035 2,958 3,025 38,400
2021/12/02 2,959 2,967 2,927 2,938 56,600
2021/12/01 2,900 2,986 2,885 2,968 54,700
2021/11/30 2,960 3,030 2,906 2,906 54,400
2021/11/29 2,939 2,965 2,906 2,930 97,100
2021/11/26 2,984 3,010 2,944 2,953 98,200
2021/11/25 2,948 3,010 2,926 2,953 126,000
2021/11/24 2,940 3,005 2,900 2,931 65,000
2021/11/22 2,885 3,010 2,885 2,954 147,800
2021/11/19 2,771 2,908 2,771 2,893 111,000
2021/11/18 2,702 2,800 2,702 2,773 97,800
2021/11/17 2,693 2,749 2,686 2,702 89,200
2021/11/16 2,620 2,668 2,607 2,643 31,300
2021/11/15 2,606 2,614 2,589 2,607 7,900
2021/11/12 2,617 2,646 2,598 2,606 14,700
2021/11/11 2,556 2,610 2,556 2,597 38,200
2021/11/10 2,645 2,645 2,530 2,586 41,500
2021/11/09 2,631 2,670 2,631 2,648 17,800
2021/11/08 2,657 2,664 2,612 2,631 40,800
2021/11/05 2,730 2,785 2,704 2,731 30,600
2021/11/04 2,671 2,699 2,653 2,693 11,400
2021/11/02 2,698 2,698 2,671 2,671 4,200
2021/11/01 2,676 2,698 2,660 2,698 7,500
2021/10/29 2,699 2,699 2,671 2,671 9,600
2021/10/28 2,631 2,711 2,614 2,699 51,200
2021/10/27 2,609 2,641 2,599 2,631 14,600
2021/10/26 2,638 2,655 2,609 2,609 8,800
2021/10/25 2,640 2,653 2,623 2,625 12,200
2021/10/22 2,603 2,640 2,578 2,640 18,700
2021/10/21 2,594 2,645 2,594 2,603 11,600
2021/10/20 2,658 2,661 2,597 2,605 13,300
2021/10/19 2,645 2,655 2,626 2,652 6,500
2021/10/18 2,642 2,648 2,621 2,648 7,400
2021/10/15 2,620 2,642 2,615 2,642 8,600
2021/10/14 2,591 2,612 2,583 2,607 10,600
2021/10/13 2,599 2,621 2,575 2,621 21,200
2021/10/12 2,613 2,614 2,590 2,597 12,200
2021/10/11 2,591 2,620 2,578 2,600 13,900
2021/10/08 2,658 2,663 2,596 2,596 13,400
2021/10/07 2,610 2,681 2,610 2,662 21,000
2021/10/06 2,643 2,684 2,588 2,608 21,400
2021/10/05 2,575 2,630 2,560 2,601 24,700
2021/10/04 2,604 2,620 2,590 2,590 19,100
2021/10/01 2,577 2,616 2,573 2,602 27,100
2021/09/30 2,626 2,635 2,587 2,593 21,500
2021/09/29 2,621 2,641 2,597 2,626 13,600
2021/09/28 2,634 2,666 2,608 2,666 25,800
2021/09/27 2,673 2,705 2,634 2,634 14,500
2021/09/24 2,651 2,694 2,639 2,673 23,300
2021/09/22 2,601 2,635 2,555 2,609 30,000
2021/09/21 2,610 2,648 2,610 2,629 23,900
2021/09/17 2,733 2,761 2,690 2,712 25,800
2021/09/16 2,705 2,740 2,686 2,740 21,300
2021/09/15 2,738 2,738 2,678 2,688 17,800
2021/09/14 2,790 2,795 2,735 2,778 28,500
2021/09/13 2,713 2,790 2,713 2,790 22,000
2021/09/10 2,689 2,724 2,689 2,724 25,800
2021/09/09 2,698 2,710 2,690 2,710 25,700
2021/09/08 2,667 2,714 2,667 2,701 34,200
2021/09/07 2,665 2,682 2,651 2,667 14,100
2021/09/06 2,691 2,691 2,650 2,682 18,100
2021/09/03 2,599 2,659 2,599 2,654 16,300
2021/09/02 2,625 2,625 2,575 2,610 23,300
2021/09/01 2,661 2,683 2,639 2,648 12,700
2021/08/31 2,628 2,687 2,628 2,657 19,900
2021/08/30 2,582 2,642 2,582 2,640 19,200
2021/08/27 2,552 2,555 2,531 2,555 10,400
2021/08/26 2,553 2,565 2,535 2,565 10,400
2021/08/25 2,649 2,649 2,532 2,532 27,800
2021/08/24 2,550 2,646 2,550 2,646 41,800
2021/08/23 2,500 2,576 2,493 2,545 15,400
2021/08/20 2,499 2,521 2,456 2,502 67,500
2021/08/19 2,529 2,541 2,510 2,511 10,000
2021/08/18 2,535 2,554 2,517 2,529 7,500
2021/08/17 2,534 2,538 2,517 2,530 18,200
2021/08/16 2,533 2,547 2,525 2,534 12,700
2021/08/13 2,530 2,551 2,521 2,540 8,100
2021/08/12 2,552 2,573 2,530 2,536 19,800
2021/08/11 2,535 2,573 2,532 2,534 9,700
2021/08/10 2,559 2,559 2,508 2,532 17,700
2021/08/06 2,502 2,570 2,502 2,559 22,000
2021/08/05 2,529 2,547 2,517 2,524 37,800
2021/08/04 2,525 2,536 2,518 2,532 17,700
2021/08/03 2,528 2,540 2,515 2,530 11,100
2021/08/02 2,520 2,548 2,520 2,529 13,400
2021/07/30 2,555 2,555 2,511 2,520 19,400
2021/07/29 2,550 2,562 2,527 2,562 13,000
2021/07/28 2,505 2,560 2,505 2,547 13,700
2021/07/27 2,580 2,580 2,504 2,521 21,800
2021/07/26 2,538 2,580 2,538 2,563 25,800
2021/07/21 2,509 2,568 2,491 2,538 44,700
2021/07/20 2,488 2,511 2,486 2,491 30,500
2021/07/19 2,500 2,509 2,487 2,500 45,300
2021/07/16 2,498 2,544 2,498 2,525 28,200
2021/07/15 2,490 2,520 2,490 2,497 32,200
2021/07/14 2,503 2,544 2,487 2,500 24,000
2021/07/13 2,455 2,510 2,439 2,505 62,800
2021/07/12 2,450 2,470 2,435 2,456 27,100
2021/07/09 2,360 2,444 2,360 2,434 31,600
2021/07/08 2,422 2,422 2,380 2,391 30,800
2021/07/07 2,369 2,424 2,361 2,424 26,400
2021/07/06 2,331 2,405 2,324 2,405 58,700
2021/07/05 2,324 2,342 2,316 2,322 11,600
2021/07/02 2,320 2,334 2,301 2,324 12,500
2021/07/01 2,290 2,304 2,287 2,299 45,600
2021/06/30 2,311 2,311 2,282 2,290 15,000
2021/06/29 2,340 2,340 2,310 2,319 21,400
2021/06/28 2,291 2,336 2,291 2,328 13,800
2021/06/25 2,289 2,313 2,286 2,306 23,200
2021/06/24 2,269 2,305 2,262 2,285 21,500
2021/06/23 2,270 2,304 2,256 2,265 26,400
2021/06/22 2,300 2,307 2,281 2,305 9,400
2021/06/21 2,271 2,300 2,260 2,272 40,800
2021/06/18 2,306 2,306 2,290 2,293 31,100
2021/06/17 2,329 2,329 2,295 2,298 15,600
2021/06/16 2,301 2,345 2,301 2,333 20,600
2021/06/15 2,301 2,316 2,293 2,306 18,200
2021/06/14 2,305 2,315 2,291 2,297 31,100
2021/06/11 2,309 2,319 2,296 2,305 28,100
2021/06/10 2,307 2,325 2,297 2,317 18,200
2021/06/09 2,344 2,344 2,282 2,303 27,400
2021/06/08 2,279 2,336 2,273 2,329 29,700
2021/06/07 2,287 2,293 2,254 2,278 35,200
2021/06/04 2,195 2,290 2,189 2,288 94,000
2021/06/03 2,193 2,193 2,167 2,182 36,900
2021/06/02 2,186 2,205 2,172 2,177 29,700
2021/06/01 2,171 2,186 2,163 2,186 19,300
2021/05/31 2,199 2,199 2,160 2,168 28,100
2021/05/28 2,165 2,197 2,163 2,197 20,700
2021/05/27 2,195 2,201 2,159 2,159 36,700
2021/05/26 2,200 2,210 2,190 2,195 22,500
2021/05/25 2,238 2,238 2,203 2,203 16,000
2021/05/24 2,217 2,250 2,216 2,227 11,000
2021/05/21 2,240 2,246 2,206 2,212 21,400
2021/05/20 2,172 2,240 2,172 2,238 29,300
2021/05/19 2,186 2,206 2,159 2,163 24,600
2021/05/18 2,205 2,212 2,174 2,187 33,400
2021/05/17 2,209 2,219 2,167 2,209 46,200
2021/05/14 2,240 2,274 2,220 2,235 33,700
2021/05/13 2,293 2,293 2,232 2,232 40,500
2021/05/12 2,357 2,357 2,299 2,318 24,600
2021/05/11 2,349 2,363 2,329 2,342 16,900
2021/05/10 2,369 2,369 2,332 2,348 15,300
2021/05/07 2,325 2,365 2,305 2,352 22,900
2021/05/06 2,319 2,331 2,304 2,313 26,300
2021/04/30 2,306 2,307 2,283 2,301 17,700
2021/04/28 2,296 2,302 2,276 2,288 14,100
2021/04/27 2,289 2,294 2,269 2,283 15,200
2021/04/26 2,295 2,295 2,270 2,289 17,400
2021/04/23 2,278 2,295 2,271 2,286 12,100
2021/04/22 2,265 2,279 2,259 2,279 16,400
2021/04/21 2,262 2,273 2,250 2,252 28,300
2021/04/20 2,311 2,322 2,289 2,299 18,500
2021/04/19 2,334 2,340 2,318 2,327 8,600
2021/04/16 2,360 2,360 2,326 2,333 11,200
2021/04/15 2,337 2,356 2,335 2,343 13,700
2021/04/14 2,346 2,346 2,313 2,332 16,500
2021/04/13 2,321 2,376 2,321 2,356 14,700
2021/04/12 2,334 2,355 2,328 2,347 12,600
2021/04/09 2,328 2,340 2,320 2,334 15,200
2021/04/08 2,352 2,369 2,317 2,317 23,600
2021/04/07 2,346 2,388 2,346 2,385 19,900
2021/04/06 2,400 2,400 2,331 2,354 25,500
2021/04/05 2,344 2,398 2,336 2,394 43,000
2021/04/02 2,328 2,346 2,300 2,323 23,400
2021/04/01 2,369 2,374 2,327 2,328 39,300
2021/03/31 2,381 2,404 2,355 2,369 31,600
2021/03/30 2,378 2,408 2,347 2,400 56,100
2021/03/29 2,489 2,490 2,432 2,452 57,800
2021/03/26 2,466 2,476 2,455 2,470 32,000
2021/03/25 2,417 2,444 2,382 2,439 28,300
2021/03/24 2,450 2,450 2,355 2,389 81,700
2021/03/23 2,505 2,528 2,459 2,459 47,600
2021/03/22 2,462 2,514 2,441 2,501 66,000
2021/03/19 2,436 2,465 2,421 2,462 34,300
2021/03/18 2,435 2,445 2,410 2,438 25,700
2021/03/17 2,470 2,470 2,406 2,419 41,000
2021/03/16 2,450 2,463 2,424 2,444 34,400
2021/03/15 2,376 2,448 2,372 2,448 73,500
2021/03/12 2,373 2,374 2,347 2,374 30,600
2021/03/11 2,330 2,378 2,313 2,374 45,200
2021/03/10 2,338 2,338 2,288 2,330 35,500
2021/03/09 2,280 2,330 2,270 2,330 84,400
2021/03/08 2,266 2,273 2,248 2,269 34,800
2021/03/05 2,246 2,264 2,216 2,264 52,700
2021/03/04 2,250 2,273 2,235 2,261 47,600
2021/03/03 2,240 2,284 2,226 2,283 51,400
2021/03/02 2,274 2,274 2,236 2,269 50,400
2021/03/01 2,214 2,259 2,210 2,259 36,100
2021/02/26 2,219 2,244 2,205 2,205 43,400
2021/02/25 2,244 2,262 2,223 2,256 38,400
2021/02/24 2,225 2,255 2,211 2,212 44,300
2021/02/22 2,180 2,227 2,180 2,221 32,500
2021/02/19 2,212 2,213 2,173 2,183 61,000
2021/02/18 2,255 2,264 2,216 2,223 51,100
2021/02/17 2,225 2,290 2,225 2,275 91,500
2021/02/16 2,242 2,245 2,214 2,225 62,600
2021/02/15 2,272 2,272 2,226 2,235 59,500
2021/02/12 2,308 2,323 2,220 2,222 136,200
2021/02/10 2,303 2,322 2,280 2,306 114,500
2021/02/09 2,303 2,308 2,266 2,298 127,900
2021/02/08 2,394 2,396 2,288 2,305 347,700
2021/02/05 2,575 2,578 2,511 2,544 60,500
2021/02/04 2,535 2,559 2,507 2,554 79,500
2021/02/03 2,520 2,548 2,516 2,540 50,300
2021/02/02 2,460 2,511 2,438 2,476 38,200
2021/02/01 2,422 2,460 2,420 2,427 55,200
2021/01/29 2,504 2,512 2,428 2,460 43,400
2021/01/28 2,416 2,512 2,406 2,485 88,100
2021/01/27 2,449 2,484 2,435 2,465 22,400
2021/01/26 2,437 2,448 2,406 2,429 41,100
2021/01/25 2,468 2,482 2,446 2,451 20,700
2021/01/22 2,507 2,507 2,468 2,468 28,800
2021/01/21 2,530 2,555 2,501 2,507 25,600
2021/01/20 2,469 2,530 2,460 2,528 38,700
2021/01/19 2,539 2,539 2,465 2,465 37,600
2021/01/18 2,462 2,518 2,455 2,511 26,900
2021/01/15 2,514 2,542 2,495 2,503 47,300
2021/01/14 2,550 2,571 2,476 2,483 70,100
2021/01/13 2,576 2,599 2,529 2,543 51,300
2021/01/12 2,529 2,574 2,501 2,561 54,300
2021/01/08 2,502 2,536 2,487 2,511 47,600
2021/01/07 2,547 2,564 2,505 2,521 50,200
2021/01/06 2,480 2,539 2,476 2,515 54,400
2021/01/05 2,405 2,489 2,371 2,470 38,900
2021/01/04 2,439 2,451 2,401 2,417 41,800

このページの先頭へ