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

構造計画研究所(4748)の株価時系列情報

構造計画研究所(4748)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
2024/03/28 4,000 4,005 3,995 4,005 2,300
2024/03/27 4,010 4,015 4,000 4,000 1,300
2024/03/26 3,995 4,005 3,995 4,005 3,000
2024/03/25 4,000 4,030 3,995 4,000 4,500
2024/03/22 3,985 4,000 3,980 4,000 2,800
2024/03/21 3,990 4,010 3,980 3,990 5,400
2024/03/19 3,990 3,990 3,980 3,985 1,900
2024/03/18 4,000 4,000 3,985 3,985 2,600
2024/03/15 3,975 3,990 3,970 3,990 3,800
2024/03/14 3,975 3,980 3,965 3,965 2,200
2024/03/13 3,975 3,985 3,955 3,975 3,000
2024/03/12 3,955 3,990 3,955 3,965 2,900
2024/03/11 3,975 3,995 3,960 3,960 4,700
2024/03/08 3,975 3,995 3,970 3,980 2,400
2024/03/07 3,990 4,005 3,965 3,970 4,900
2024/03/06 3,975 3,980 3,945 3,970 3,700
2024/03/05 3,960 3,975 3,950 3,970 3,500
2024/03/04 4,020 4,020 3,965 3,965 5,100
2024/03/01 4,055 4,065 3,985 3,990 8,500
2024/02/29 4,010 4,065 4,010 4,065 7,100
2024/02/28 3,990 4,020 3,980 4,020 8,800
2024/02/27 3,980 3,990 3,965 3,990 3,600
2024/02/26 3,985 3,985 3,965 3,970 4,300
2024/02/22 3,965 3,965 3,935 3,965 5,000
2024/02/21 3,965 3,970 3,935 3,935 4,400
2024/02/20 3,995 3,995 3,955 3,960 3,100
2024/02/19 3,990 3,990 3,965 3,985 4,200
2024/02/16 3,985 4,010 3,970 3,980 3,400
2024/02/15 3,995 3,995 3,955 3,955 5,200
2024/02/14 3,990 4,005 3,975 3,980 4,500
2024/02/13 3,955 4,000 3,955 3,990 4,900
2024/02/09 3,995 4,000 3,955 3,955 4,200
2024/02/08 4,020 4,020 3,980 3,980 1,400
2024/02/07 4,000 4,015 3,975 4,015 4,800
2024/02/06 3,985 4,000 3,965 4,000 3,900
2024/02/05 3,960 3,990 3,945 3,985 5,800
2024/02/02 3,960 3,960 3,905 3,950 3,500
2024/02/01 3,960 3,965 3,935 3,950 3,200
2024/01/31 3,955 3,955 3,935 3,955 2,500
2024/01/30 3,920 3,955 3,920 3,955 2,800
2024/01/29 3,960 3,970 3,895 3,905 18,400
2024/01/26 3,990 4,000 3,950 3,960 7,500
2024/01/25 4,000 4,000 3,960 3,980 7,300
2024/01/24 3,985 4,000 3,980 3,995 2,500
2024/01/23 3,980 4,015 3,980 4,010 4,600
2024/01/22 4,015 4,015 3,975 3,980 6,700
2024/01/19 4,010 4,015 4,010 4,015 1,400
2024/01/18 4,015 4,015 3,965 4,010 3,100
2024/01/17 4,030 4,040 4,000 4,005 4,800
2024/01/16 4,055 4,055 3,990 4,010 5,300
2024/01/15 3,960 4,055 3,955 4,055 12,800
2024/01/12 3,970 3,970 3,910 3,925 7,500
2024/01/11 3,965 3,970 3,950 3,970 3,900
2024/01/10 3,940 3,950 3,930 3,940 6,700
2024/01/09 3,980 3,980 3,930 3,930 8,100
2024/01/05 3,980 3,980 3,915 3,940 9,700
2024/01/04 3,980 4,005 3,875 3,950 23,600
2023/12/29 3,870 3,870 3,780 3,800 4,900
2023/12/28 3,860 3,920 3,845 3,870 4,600
2023/12/27 3,890 3,890 3,815 3,840 5,900
2023/12/26 3,795 3,875 3,795 3,875 6,700
2023/12/25 4,015 4,015 3,730 3,780 26,400
2023/12/22 3,605 3,665 3,605 3,665 6,700
2023/12/21 3,600 3,605 3,590 3,605 2,400
2023/12/20 3,595 3,605 3,595 3,605 3,700
2023/12/19 3,605 3,610 3,590 3,595 4,700
2023/12/18 3,595 3,600 3,580 3,600 2,300
2023/12/15 3,585 3,605 3,585 3,600 2,300
2023/12/14 3,610 3,610 3,590 3,610 2,500
2023/12/13 3,600 3,610 3,600 3,600 2,500
2023/12/12 3,615 3,615 3,595 3,600 2,600
2023/12/11 3,600 3,610 3,600 3,605 2,000
2023/12/08 3,605 3,615 3,600 3,600 3,700
2023/12/07 3,610 3,610 3,590 3,605 1,000
2023/12/06 3,610 3,610 3,600 3,600 1,500
2023/12/05 3,600 3,610 3,595 3,600 3,000
2023/12/04 3,610 3,610 3,595 3,610 2,000
2023/12/01 3,610 3,610 3,595 3,610 3,100
2023/11/30 3,580 3,605 3,575 3,600 2,900
2023/11/29 3,590 3,610 3,585 3,585 3,300
2023/11/28 3,600 3,610 3,585 3,585 2,600
2023/11/27 3,610 3,610 3,600 3,600 2,900
2023/11/24 3,610 3,630 3,600 3,605 4,500
2023/11/22 3,625 3,630 3,605 3,610 3,200
2023/11/21 3,600 3,620 3,590 3,615 3,600
2023/11/20 3,590 3,600 3,580 3,600 3,500
2023/11/17 3,580 3,585 3,535 3,570 4,600
2023/11/16 3,575 3,580 3,560 3,560 2,300
2023/11/15 3,625 3,625 3,555 3,565 5,200
2023/11/14 3,675 3,675 3,545 3,595 23,600
2023/11/13 3,690 3,725 3,690 3,695 8,500
2023/11/10 3,635 3,690 3,635 3,670 3,600
2023/11/09 3,640 3,650 3,625 3,635 1,100
2023/11/08 3,680 3,680 3,650 3,655 2,800
2023/11/07 3,685 3,685 3,670 3,670 2,500
2023/11/06 3,685 3,690 3,660 3,690 4,900
2023/11/02 3,620 3,665 3,620 3,665 4,000
2023/11/01 3,595 3,630 3,590 3,610 7,500
2023/10/31 3,570 3,590 3,560 3,580 3,400
2023/10/30 3,530 3,580 3,530 3,560 2,900
2023/10/27 3,545 3,580 3,525 3,540 3,000
2023/10/26 3,515 3,545 3,515 3,520 2,300
2023/10/25 3,520 3,530 3,520 3,520 1,500
2023/10/24 3,525 3,530 3,490 3,505 5,300
2023/10/23 3,575 3,575 3,515 3,535 3,400
2023/10/20 3,580 3,580 3,560 3,560 2,200
2023/10/19 3,560 3,585 3,555 3,580 3,100
2023/10/18 3,595 3,595 3,575 3,575 2,900
2023/10/17 3,600 3,615 3,580 3,580 2,900
2023/10/16 3,605 3,620 3,600 3,600 2,300
2023/10/13 3,630 3,640 3,595 3,625 5,200
2023/10/12 3,630 3,645 3,605 3,630 3,200
2023/10/11 3,620 3,620 3,600 3,600 3,400
2023/10/10 3,510 3,625 3,510 3,590 9,000
2023/10/06 3,600 3,600 3,450 3,510 18,900
2023/10/05 3,590 3,600 3,550 3,590 6,400
2023/10/04 3,535 3,560 3,500 3,530 15,900
2023/10/03 3,660 3,660 3,585 3,585 11,200
2023/10/02 3,730 3,730 3,670 3,670 5,000
2023/09/29 3,710 3,750 3,700 3,720 6,600
2023/09/28 3,705 3,715 3,690 3,700 2,900
2023/09/27 3,735 3,735 3,700 3,700 6,100
2023/09/26 3,730 3,750 3,725 3,740 2,200
2023/09/25 3,745 3,775 3,725 3,735 8,300
2023/09/22 3,700 3,740 3,675 3,720 8,400
2023/09/21 3,735 3,770 3,730 3,755 6,900
2023/09/20 3,700 3,750 3,695 3,750 7,000
2023/09/19 3,655 3,685 3,640 3,685 9,700
2023/09/15 3,640 3,680 3,635 3,635 8,000
2023/09/14 3,680 3,680 3,615 3,625 13,800
2023/09/13 3,730 3,730 3,680 3,680 7,000
2023/09/12 3,800 3,830 3,715 3,730 16,800
2023/09/11 3,630 3,770 3,585 3,770 28,200
2023/09/08 3,750 3,765 3,600 3,630 65,900
2023/09/07 3,345 3,375 3,345 3,375 3,600
2023/09/06 3,325 3,345 3,325 3,345 3,300
2023/09/05 3,345 3,345 3,325 3,335 2,900
2023/09/04 3,330 3,345 3,315 3,325 3,900
2023/09/01 3,295 3,325 3,280 3,325 2,600
2023/08/31 3,275 3,290 3,270 3,290 2,200
2023/08/30 3,280 3,285 3,245 3,275 9,100
2023/08/29 3,250 3,275 3,250 3,265 4,300
2023/08/28 3,290 3,290 3,260 3,260 3,500
2023/08/25 3,260 3,275 3,260 3,260 1,300
2023/08/24 3,265 3,285 3,265 3,280 2,300
2023/08/23 3,250 3,285 3,245 3,265 9,800
2023/08/22 3,235 3,270 3,235 3,270 3,200
2023/08/21 3,225 3,245 3,220 3,225 4,900
2023/08/18 3,235 3,245 3,220 3,225 2,500
2023/08/17 3,250 3,250 3,220 3,235 3,600
2023/08/16 3,265 3,265 3,245 3,245 4,900
2023/08/15 3,285 3,285 3,245 3,275 11,700
2023/08/14 3,310 3,310 3,260 3,260 8,700
2023/08/10 3,330 3,330 3,275 3,285 11,500
2023/08/09 3,375 3,375 3,330 3,330 6,800
2023/08/08 3,390 3,395 3,330 3,365 16,200
2023/08/07 3,410 3,430 3,390 3,420 3,900
2023/08/04 3,410 3,410 3,385 3,390 2,700
2023/08/03 3,410 3,420 3,405 3,420 800
2023/08/02 3,445 3,450 3,405 3,435 2,600
2023/08/01 3,445 3,445 3,430 3,430 1,200
2023/07/31 3,420 3,445 3,420 3,445 2,100
2023/07/28 3,400 3,435 3,385 3,410 2,600
2023/07/27 3,415 3,415 3,390 3,395 3,200
2023/07/26 3,405 3,415 3,400 3,405 1,400
2023/07/25 3,415 3,430 3,400 3,420 2,500
2023/07/24 3,415 3,425 3,410 3,415 1,400
2023/07/21 3,400 3,415 3,400 3,415 1,700
2023/07/20 3,415 3,425 3,400 3,425 1,700
2023/07/19 3,420 3,430 3,415 3,430 1,200
2023/07/18 3,425 3,435 3,400 3,425 1,900
2023/07/14 3,400 3,425 3,375 3,425 4,600
2023/07/13 3,375 3,400 3,375 3,400 1,500
2023/07/12 3,405 3,405 3,380 3,390 2,300
2023/07/11 3,410 3,410 3,395 3,400 2,900
2023/07/10 3,410 3,410 3,375 3,410 3,400
2023/07/07 3,320 3,410 3,320 3,410 3,800
2023/07/06 3,350 3,360 3,315 3,355 9,900
2023/07/05 3,360 3,370 3,350 3,355 3,200
2023/07/04 3,410 3,410 3,350 3,355 6,400
2023/07/03 3,400 3,410 3,385 3,405 4,600
2023/06/30 3,415 3,415 3,395 3,395 5,000
2023/06/29 3,380 3,445 3,380 3,410 8,500
2023/06/28 3,445 3,485 3,445 3,465 6,200
2023/06/27 3,450 3,460 3,435 3,445 2,500
2023/06/26 3,445 3,480 3,445 3,450 4,300
2023/06/23 3,485 3,485 3,415 3,470 10,000
2023/06/22 3,395 3,485 3,395 3,450 14,300
2023/06/21 3,330 3,395 3,330 3,385 4,600
2023/06/20 3,345 3,370 3,345 3,360 4,900
2023/06/19 3,295 3,385 3,295 3,385 11,400
2023/06/16 3,280 3,295 3,265 3,285 4,300
2023/06/15 3,280 3,295 3,265 3,290 4,000
2023/06/14 3,275 3,295 3,275 3,280 6,300
2023/06/13 3,290 3,295 3,260 3,275 5,700
2023/06/12 3,250 3,285 3,235 3,285 8,200
2023/06/09 3,205 3,240 3,205 3,240 2,100
2023/06/08 3,205 3,220 3,200 3,200 2,700
2023/06/07 3,220 3,225 3,200 3,205 6,500
2023/06/06 3,240 3,260 3,200 3,225 9,000

このページの先頭へ