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
2014/12/30 1,594 1,615 1,594 1,612 2,200
2014/12/29 1,587 1,629 1,587 1,601 5,800
2014/12/26 1,529 1,650 1,529 1,615 18,100
2014/12/25 1,588 1,589 1,530 1,531 16,400
2014/12/24 1,621 1,621 1,572 1,572 6,600
2014/12/22 1,590 1,641 1,580 1,618 13,000
2014/12/19 1,570 1,593 1,565 1,573 13,200
2014/12/18 1,558 1,579 1,558 1,564 18,900
2014/12/17 1,603 1,633 1,550 1,550 25,000
2014/12/16 1,690 1,696 1,618 1,620 13,100
2014/12/15 1,680 1,718 1,680 1,717 9,900
2014/12/12 1,666 1,700 1,666 1,681 10,200
2014/12/11 1,635 1,657 1,621 1,657 4,500
2014/12/10 1,630 1,684 1,625 1,645 14,300
2014/12/09 1,726 1,726 1,645 1,668 19,100
2014/12/08 1,740 1,774 1,729 1,738 14,600
2014/12/05 1,670 1,745 1,661 1,728 21,700
2014/12/04 1,720 1,725 1,670 1,683 26,500
2014/12/03 1,796 1,799 1,718 1,720 28,000
2014/12/02 1,813 1,827 1,794 1,794 13,900
2014/12/01 1,822 1,832 1,765 1,823 22,500
2014/11/28 1,880 1,880 1,810 1,810 33,100
2014/11/27 1,873 1,881 1,820 1,851 22,800
2014/11/26 1,893 1,895 1,861 1,868 18,400
2014/11/25 1,850 1,897 1,811 1,890 25,700
2014/11/21 1,830 1,840 1,804 1,825 15,700
2014/11/20 1,842 1,849 1,806 1,824 24,500
2014/11/19 1,882 1,908 1,839 1,843 34,100
2014/11/18 1,826 1,919 1,812 1,861 43,700
2014/11/17 2,000 2,000 1,850 1,860 62,400
2014/11/14 2,000 2,001 1,850 1,920 69,900
2014/11/13 1,900 2,002 1,878 2,001 81,000
2014/11/12 1,993 1,994 1,810 1,905 146,600
2014/11/11 2,094 2,148 1,978 1,990 233,200
2014/11/10 2,000 2,110 1,910 2,000 125,700
2014/11/07 2,118 2,203 1,977 2,015 189,900
2014/11/06 1,900 2,244 1,871 2,068 374,300
2014/11/05 1,860 1,939 1,802 1,869 55,300
2014/11/04 1,856 1,935 1,730 1,900 113,200
2014/10/31 2,172 2,190 1,742 1,798 375,500
2014/10/30 1,640 1,974 1,610 1,902 353,600
2014/10/29 1,630 1,711 1,578 1,619 87,300
2014/10/28 1,518 1,795 1,518 1,587 187,100
2014/10/27 1,612 1,631 1,534 1,538 17,900
2014/10/24 1,730 1,742 1,580 1,605 64,500
2014/10/23 1,631 1,736 1,607 1,664 96,000
2014/10/22 1,490 1,752 1,484 1,751 196,800
2014/10/21 1,500 1,548 1,452 1,452 35,700
2014/10/20 1,449 1,520 1,428 1,440 29,500
2014/10/17 1,432 1,448 1,406 1,426 23,300
2014/10/16 1,418 1,440 1,410 1,431 22,800
2014/10/15 1,510 1,510 1,411 1,448 35,200
2014/10/14 1,460 1,518 1,416 1,480 41,100
2014/10/10 1,491 1,499 1,417 1,470 43,800
2014/10/09 1,599 1,605 1,500 1,500 55,500
2014/10/08 1,595 1,625 1,531 1,625 83,400
2014/10/07 1,720 1,750 1,605 1,605 123,800
2014/10/06 1,775 1,943 1,751 1,828 145,500
2014/10/03 1,700 1,799 1,665 1,742 91,700
2014/10/02 1,710 1,795 1,632 1,691 112,500
2014/10/01 1,820 1,840 1,703 1,718 92,100
2014/09/30 1,909 1,913 1,801 1,801 94,200
2014/09/29 2,000 2,020 1,880 1,921 159,700
2014/09/26 2,113 2,350 1,970 2,080 310,700
2014/09/25 2,630 2,740 2,127 2,140 480,400
2014/09/24 2,560 3,090 2,407 2,580 785,600
2014/09/22 2,600 2,600 2,558 2,600 229,200
2014/09/19 1,780 2,100 1,710 2,100 181,200
2014/09/18 1,984 1,998 1,623 1,700 433,700
2014/09/17 1,983 1,984 1,906 1,984 347,200
2014/09/16 1,300 1,584 1,300 1,584 175,700
2014/09/12 1,270 1,284 1,269 1,284 1,500
2014/09/11 1,284 1,284 1,250 1,252 600
2014/09/10 1,285 1,285 1,268 1,270 4,500
2014/09/09 1,280 1,293 1,263 1,285 900
2014/09/08 1,298 1,320 1,280 1,280 3,100
2014/09/05 1,270 1,275 1,262 1,274 1,000
2014/09/04 1,296 1,296 1,265 1,275 2,900
2014/09/03 1,285 1,299 1,269 1,299 3,900
2014/09/02 1,290 1,324 1,277 1,299 8,300
2014/09/01 1,325 1,338 1,237 1,266 26,200
2014/08/29 1,225 1,330 1,225 1,320 29,300
2014/08/28 1,222 1,222 1,213 1,222 4,100
2014/08/27 1,227 1,248 1,221 1,222 3,100
2014/08/26 1,251 1,260 1,236 1,241 3,300
2014/08/25 1,229 1,265 1,229 1,250 8,900
2014/08/22 1,216 1,229 1,213 1,221 4,300
2014/08/21 1,230 1,240 1,216 1,216 5,100
2014/08/20 1,220 1,230 1,217 1,220 5,700
2014/08/19 1,223 1,240 1,201 1,215 6,700
2014/08/18 1,252 1,255 1,200 1,230 9,700
2014/08/15 1,329 1,380 1,232 1,243 99,900
2014/08/14 1,074 1,150 1,070 1,149 13,800
2014/08/13 1,050 1,072 1,050 1,058 1,600
2014/08/12 1,070 1,070 1,050 1,050 1,100
2014/08/11 1,055 1,075 1,055 1,075 300
2014/08/08 1,042 1,075 1,025 1,075 6,100
2014/08/07 1,050 1,050 1,040 1,041 1,400
2014/08/06 1,070 1,070 1,055 1,055 1,100
2014/08/05 1,080 1,080 1,071 1,071 600
2014/08/04 1,077 1,080 1,076 1,080 1,100
2014/08/01 1,072 1,075 1,071 1,071 2,600
2014/07/31 1,080 1,098 1,080 1,098 400
2014/07/30 1,081 1,082 1,081 1,082 300
2014/07/29 1,089 1,089 1,089 1,089 200
2014/07/28 1,075 1,080 1,072 1,077 1,700
2014/07/25 1,101 1,119 1,086 1,090 1,300
2014/07/24 1,071 1,073 1,071 1,071 1,400
2014/07/23 1,080 1,082 1,080 1,082 400
2014/07/22 1,066 1,070 1,066 1,070 500
2014/07/18 1,095 1,095 1,095 1,095 100
2014/07/17 1,083 1,083 1,080 1,082 2,500
2014/07/16 1,086 1,086 1,082 1,082 1,100
2014/07/15 1,091 1,100 1,087 1,087 600
2014/07/14 1,101 1,101 1,083 1,083 2,000
2014/07/11 1,128 1,128 1,110 1,110 2,000
2014/07/10 1,110 1,135 1,110 1,129 6,700
2014/07/09 1,111 1,111 1,108 1,110 1,400
2014/07/08 1,082 1,085 1,080 1,085 1,400
2014/07/07 1,091 1,107 1,082 1,082 1,700
2014/07/04 1,120 1,120 1,085 1,090 1,900
2014/07/03 1,080 1,080 1,053 1,063 1,200
2014/07/02 1,089 1,089 1,067 1,070 900
2014/07/01 1,048 1,100 1,048 1,059 3,600
2014/06/30 1,095 1,095 1,020 1,036 4,000
2014/06/27 1,088 1,088 1,050 1,065 2,500
2014/06/26 1,097 1,109 1,095 1,098 3,400
2014/06/25 1,105 1,139 1,105 1,139 2,200
2014/06/24 1,096 1,122 1,096 1,105 2,300
2014/06/23 1,122 1,129 1,120 1,126 3,400
2014/06/20 1,120 1,144 1,119 1,120 1,600
2014/06/19 1,120 1,120 1,109 1,112 1,200
2014/06/18 1,102 1,120 1,100 1,120 2,500
2014/06/17 1,091 1,120 1,091 1,120 3,000
2014/06/16 1,112 1,133 1,095 1,100 4,400
2014/06/13 1,100 1,128 1,100 1,114 1,200
2014/06/12 1,110 1,114 1,100 1,100 9,500
2014/06/11 1,136 1,165 1,107 1,140 18,700
2014/06/10 1,089 1,196 1,074 1,196 39,200
2014/06/09 1,089 1,089 1,073 1,089 1,600
2014/06/06 1,074 1,075 1,074 1,074 700
2014/06/05 1,055 1,074 1,052 1,074 900
2014/06/04 1,078 1,092 1,050 1,055 2,400
2014/06/03 1,027 1,048 1,027 1,048 1,000
2014/06/02 1,025 1,045 1,025 1,027 700
2014/05/30 1,021 1,025 1,020 1,025 900
2014/05/29 1,001 1,028 1,001 1,020 1,000
2014/05/28 1,002 1,005 1,000 1,000 2,000
2014/05/27 1,012 1,012 1,000 1,002 1,900
2014/05/26 1,013 1,013 1,010 1,012 500
2014/05/23 999 1,015 999 1,015 1,200
2014/05/22 1,028 1,028 1,010 1,010 700
2014/05/21 1,025 1,025 991 995 1,200
2014/05/20 1,055 1,055 1,055 1,055 100
2014/05/19 1,030 1,045 1,025 1,025 900
2014/05/16 1,075 1,075 1,075 1,075 500
2014/05/15 1,058 1,115 1,049 1,080 2,800
2014/05/14 1,029 1,052 1,029 1,052 600
2014/05/13 1,110 1,110 1,021 1,021 1,200
2014/05/12 1,080 1,080 1,080 1,080 100
2014/05/09 1,090 1,090 1,060 1,070 3,600
2014/05/08 1,108 1,137 1,096 1,096 2,100
2014/05/07 1,109 1,170 1,080 1,160 2,800
2014/05/02 1,071 1,122 1,071 1,083 1,700
2014/05/01 1,085 1,099 1,085 1,088 500
2014/04/30 1,060 1,112 1,055 1,112 1,200
2014/04/28 1,125 1,128 1,080 1,120 1,200
2014/04/25 1,103 1,148 1,082 1,125 3,500
2014/04/24 1,115 1,120 1,081 1,120 2,400
2014/04/23 1,080 1,080 1,050 1,077 600
2014/04/22 1,050 1,050 1,050 1,050 500
2014/04/21 1,060 1,070 1,026 1,050 2,700
2014/04/18 1,030 1,070 1,010 1,065 3,200
2014/04/17 1,000 1,000 1,000 1,000 700
2014/04/16 985 1,000 985 1,000 1,400
2014/04/15 1,000 1,000 1,000 1,000 500
2014/04/14 995 995 995 995 100
2014/04/11 1,016 1,016 988 988 4,500
2014/04/10 1,005 1,017 1,004 1,017 1,200
2014/04/09 1,000 1,028 999 1,001 2,700
2014/04/08 1,015 1,020 1,015 1,020 200
2014/04/07 991 1,019 991 1,002 1,000
2014/04/04 990 990 990 990 100
2014/04/03 1,015 1,039 1,010 1,010 2,600
2014/04/02 998 1,005 998 1,005 800
2014/04/01 963 998 963 998 1,700
2014/03/31 983 983 960 975 1,600
2014/03/28 979 980 979 980 300
2014/03/27 965 974 965 966 300
2014/03/26 965 977 960 960 1,300
2014/03/25 983 983 980 980 1,400
2014/03/24 977 990 977 983 1,100
2014/03/20 985 1,000 947 998 6,800
2014/03/19 984 986 981 981 1,700
2014/03/18 986 1,018 986 986 2,200
2014/03/17 990 992 981 990 1,700
2014/03/14 1,029 1,030 990 990 3,400
2014/03/13 1,021 1,055 1,010 1,010 2,700
2014/03/12 1,001 1,100 1,000 1,019 12,700
2014/03/11 1,000 1,005 1,000 1,000 1,700
2014/03/10 1,000 1,020 997 998 4,300
2014/03/07 1,011 1,015 998 1,001 7,900
2014/03/06 1,026 1,026 999 1,006 1,600
2014/03/05 1,011 1,040 1,002 1,002 3,800
2014/03/04 1,001 1,003 988 996 7,300
2014/03/03 1,060 1,060 1,005 1,013 8,700
2014/02/28 1,090 1,090 1,057 1,087 1,800
2014/02/27 1,102 1,102 1,090 1,090 4,100
2014/02/26 1,110 1,138 1,102 1,102 2,900
2014/02/25 1,088 1,136 1,088 1,120 3,400
2014/02/24 1,106 1,139 1,080 1,080 9,500
2014/02/21 1,120 1,125 1,100 1,108 2,200
2014/02/20 1,135 1,136 1,109 1,120 2,700
2014/02/19 1,144 1,174 1,144 1,155 2,000
2014/02/18 1,205 1,225 1,131 1,155 4,500
2014/02/17 1,248 1,248 1,176 1,205 7,400
2014/02/14 1,210 1,249 1,161 1,170 10,200
2014/02/13 1,141 1,184 1,138 1,150 4,400
2014/02/12 1,130 1,144 1,130 1,136 7,200
2014/02/10 1,121 1,151 1,121 1,127 4,000
2014/02/07 1,121 1,136 1,100 1,111 2,600
2014/02/06 1,080 1,096 1,080 1,091 1,600
2014/02/05 1,086 1,100 1,062 1,100 4,300
2014/02/04 1,080 1,080 1,068 1,068 10,000
2014/02/03 1,205 1,210 1,161 1,161 5,400
2014/01/31 1,221 1,221 1,211 1,214 2,200
2014/01/30 1,213 1,220 1,212 1,220 2,100
2014/01/29 1,230 1,245 1,212 1,212 1,600
2014/01/28 1,219 1,234 1,204 1,214 1,000
2014/01/27 1,221 1,248 1,200 1,200 2,600
2014/01/24 1,252 1,275 1,250 1,251 3,500
2014/01/23 1,277 1,296 1,258 1,260 5,000
2014/01/22 1,279 1,279 1,236 1,250 3,900
2014/01/21 1,275 1,285 1,252 1,279 900
2014/01/20 1,300 1,300 1,261 1,275 5,000
2014/01/17 1,280 1,308 1,280 1,299 5,000
2014/01/16 1,286 1,286 1,253 1,270 3,700
2014/01/15 1,245 1,299 1,240 1,287 9,000
2014/01/14 1,200 1,230 1,200 1,230 10,300
2014/01/10 1,200 1,202 1,193 1,200 4,700
2014/01/09 1,199 1,199 1,186 1,191 1,500
2014/01/08 1,185 1,195 1,181 1,181 2,900
2014/01/07 1,165 1,196 1,162 1,196 2,400
2014/01/06 1,185 1,185 1,175 1,177 2,900

このページの先頭へ