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
2016/12/30 2,068 2,220 2,068 2,158 64,600
2016/12/29 2,073 2,108 2,065 2,081 28,100
2016/12/28 2,055 2,129 2,051 2,103 34,200
2016/12/27 2,080 2,094 2,051 2,060 20,000
2016/12/26 2,063 2,085 2,037 2,081 20,100
2016/12/22 2,057 2,078 2,040 2,043 25,100
2016/12/21 2,092 2,094 2,060 2,061 20,600
2016/12/20 2,085 2,109 2,080 2,093 11,500
2016/12/19 2,100 2,137 2,066 2,103 25,300
2016/12/16 2,114 2,119 2,095 2,100 17,700
2016/12/15 2,093 2,116 2,070 2,090 18,600
2016/12/14 2,070 2,126 2,063 2,116 29,000
2016/12/13 2,067 2,084 2,050 2,080 13,800
2016/12/12 2,085 2,085 2,048 2,067 16,100
2016/12/09 2,015 2,042 2,007 2,035 15,400
2016/12/08 2,050 2,059 2,013 2,015 22,300
2016/12/07 2,061 2,062 2,032 2,039 24,500
2016/12/06 2,086 2,119 2,038 2,051 30,200
2016/12/05 2,036 2,093 2,036 2,063 19,700
2016/12/02 2,070 2,099 2,020 2,030 41,500
2016/12/01 2,130 2,144 2,085 2,091 33,400
2016/11/30 2,138 2,145 2,105 2,114 31,300
2016/11/29 2,135 2,159 2,116 2,154 26,200
2016/11/28 2,086 2,198 2,083 2,164 102,300
2016/11/25 2,101 2,113 2,035 2,055 43,600
2016/11/24 2,145 2,183 2,087 2,111 68,200
2016/11/22 2,070 2,184 2,026 2,125 79,400
2016/11/21 2,060 2,061 2,026 2,045 24,000
2016/11/18 2,062 2,071 2,035 2,043 25,900
2016/11/17 2,031 2,075 2,031 2,048 19,000
2016/11/16 1,999 2,049 1,999 2,037 22,200
2016/11/15 2,005 2,027 1,965 2,008 46,600
2016/11/14 1,996 2,069 1,996 2,030 18,000
2016/11/11 2,071 2,088 1,995 1,995 28,700
2016/11/10 2,039 2,077 2,005 2,057 38,800
2016/11/09 2,059 2,059 1,898 1,930 65,500
2016/11/08 2,041 2,145 2,028 2,041 32,500
2016/11/07 2,020 2,045 2,004 2,024 15,700
2016/11/04 2,034 2,070 2,001 2,010 33,200
2016/11/02 2,120 2,130 2,030 2,039 50,900
2016/11/01 2,174 2,174 2,130 2,151 23,100
2016/10/31 2,191 2,210 2,161 2,179 25,900
2016/10/28 2,219 2,269 2,180 2,210 42,100
2016/10/27 2,230 2,230 2,160 2,175 31,500
2016/10/26 2,138 2,220 2,138 2,202 41,900
2016/10/25 2,168 2,168 2,100 2,137 42,100
2016/10/24 2,274 2,274 2,181 2,193 43,100
2016/10/21 2,242 2,295 2,200 2,280 37,400
2016/10/20 2,349 2,349 2,227 2,242 64,500
2016/10/19 2,200 2,374 2,200 2,305 144,200
2016/10/18 2,130 2,235 2,105 2,200 97,100
2016/10/17 2,071 2,090 2,065 2,081 11,700
2016/10/14 2,110 2,121 2,054 2,064 26,400
2016/10/13 2,067 2,111 2,058 2,085 36,400
2016/10/12 2,077 2,108 2,026 2,047 55,800
2016/10/11 2,136 2,184 2,071 2,077 68,100
2016/10/07 2,090 2,180 2,050 2,133 73,200
2016/10/06 1,988 2,116 1,988 2,090 120,800
2016/10/05 1,969 2,017 1,969 1,978 25,200
2016/10/04 1,957 1,991 1,957 1,979 17,000
2016/10/03 1,958 2,121 1,936 1,951 90,800
2016/09/30 1,930 1,945 1,924 1,936 23,000
2016/09/29 1,963 1,969 1,932 1,951 17,300
2016/09/28 1,956 1,985 1,935 1,936 24,600
2016/09/27 1,998 1,998 1,936 1,956 35,100
2016/09/26 2,014 2,019 1,976 2,009 14,100
2016/09/23 1,955 2,011 1,950 2,011 22,300
2016/09/21 1,960 1,965 1,910 1,942 27,500
2016/09/20 1,950 1,966 1,912 1,935 20,400
2016/09/16 1,909 1,967 1,908 1,939 19,200
2016/09/15 1,932 1,952 1,906 1,906 31,300
2016/09/14 2,002 2,012 1,930 1,931 45,500
2016/09/13 2,037 2,037 1,992 2,013 35,300
2016/09/12 2,027 2,072 2,000 2,003 106,700
2016/09/09 2,175 2,233 2,061 2,090 143,100
2016/09/08 2,009 2,278 1,980 2,225 297,000
2016/09/07 2,000 2,025 1,995 2,012 22,700
2016/09/06 2,030 2,050 2,016 2,044 11,400
2016/09/05 2,021 2,059 2,000 2,028 22,600
2016/09/02 2,027 2,038 1,978 1,998 34,700
2016/09/01 2,083 2,086 2,034 2,046 21,300
2016/08/31 2,091 2,115 2,063 2,066 23,100
2016/08/30 2,101 2,150 2,066 2,084 29,300
2016/08/29 2,084 2,138 2,052 2,100 38,800
2016/08/26 2,151 2,152 2,045 2,060 56,600
2016/08/25 2,112 2,199 2,107 2,178 68,000
2016/08/24 2,087 2,145 2,080 2,118 21,800
2016/08/23 2,035 2,158 2,035 2,100 48,400
2016/08/22 1,983 2,088 1,974 2,050 21,700
2016/08/19 1,976 2,032 1,940 2,020 33,100
2016/08/18 2,019 2,038 1,943 1,963 43,400
2016/08/17 2,051 2,051 2,002 2,022 49,600
2016/08/16 2,131 2,136 2,041 2,090 57,800
2016/08/15 1,910 2,178 1,906 2,150 146,600
2016/08/12 1,930 1,959 1,883 1,908 52,100
2016/08/10 1,832 1,900 1,832 1,896 21,600
2016/08/09 1,864 1,880 1,845 1,851 24,600
2016/08/08 1,911 1,917 1,841 1,871 30,400
2016/08/05 1,890 1,953 1,836 1,850 67,800
2016/08/04 1,830 1,882 1,810 1,867 29,700
2016/08/03 1,915 1,916 1,840 1,853 51,500
2016/08/02 1,885 1,978 1,855 1,950 46,600
2016/08/01 1,804 1,911 1,801 1,909 34,000
2016/07/29 1,782 1,848 1,750 1,836 39,200
2016/07/28 1,862 1,872 1,795 1,802 29,800
2016/07/27 1,870 1,900 1,840 1,880 27,500
2016/07/26 1,900 1,913 1,825 1,825 34,200
2016/07/25 1,860 1,988 1,846 1,905 47,600
2016/07/22 1,852 1,920 1,845 1,847 34,800
2016/07/21 1,805 1,891 1,805 1,885 34,500
2016/07/20 1,805 1,842 1,790 1,804 15,400
2016/07/19 1,857 1,857 1,788 1,821 31,600
2016/07/15 1,900 1,903 1,801 1,819 45,100
2016/07/14 1,888 1,949 1,880 1,891 28,600
2016/07/13 1,893 1,994 1,864 1,906 77,500
2016/07/12 1,880 1,930 1,852 1,860 38,800
2016/07/11 1,875 1,901 1,806 1,840 36,900
2016/07/08 1,792 1,869 1,758 1,835 43,400
2016/07/07 1,899 1,901 1,776 1,789 59,600
2016/07/06 1,861 1,926 1,758 1,897 107,900
2016/07/05 2,070 2,097 1,905 1,941 80,000
2016/07/04 2,044 2,179 2,041 2,097 99,000
2016/07/01 1,938 2,141 1,931 2,090 118,800
2016/06/30 2,000 2,065 1,930 1,940 97,500
2016/06/29 1,958 1,969 1,882 1,905 63,300
2016/06/28 1,859 1,970 1,755 1,922 59,200
2016/06/27 1,900 1,933 1,790 1,880 131,200
2016/06/24 2,150 2,208 1,600 1,877 244,600
2016/06/23 1,999 2,105 1,988 2,100 113,300
2016/06/22 2,426 2,474 2,070 2,105 207,800
2016/06/21 2,250 2,355 2,201 2,326 90,900
2016/06/20 2,272 2,379 2,261 2,311 72,900
2016/06/17 2,280 2,310 2,150 2,236 83,800
2016/06/16 2,356 2,380 2,098 2,173 125,500
2016/06/15 2,160 2,411 2,160 2,315 121,200
2016/06/14 2,620 2,627 2,150 2,150 267,500
2016/06/13 2,720 2,765 2,617 2,650 80,900
2016/06/10 2,730 2,828 2,660 2,800 136,200
2016/06/09 2,679 2,717 2,550 2,630 94,000
2016/06/08 2,765 2,765 2,501 2,664 160,900
2016/06/07 2,790 2,880 2,668 2,765 91,600
2016/06/06 2,765 2,850 2,620 2,740 188,200
2016/06/03 2,850 3,000 2,850 2,911 167,600
2016/06/02 2,970 3,175 2,830 2,900 434,000
2016/06/01 2,630 3,200 2,560 3,040 529,800
2016/05/31 2,770 2,840 2,630 2,700 149,800
2016/05/30 2,700 2,879 2,614 2,694 257,900
2016/05/27 2,400 2,779 2,400 2,563 311,600
2016/05/26 2,480 2,500 2,258 2,395 157,600
2016/05/25 2,577 2,688 2,378 2,463 224,100
2016/05/24 2,818 2,869 2,570 2,571 253,400
2016/05/23 2,606 2,964 2,601 2,868 425,600
2016/05/20 2,345 2,580 2,279 2,476 217,500
2016/05/19 2,470 2,826 2,240 2,445 548,000
2016/05/18 2,120 2,599 2,119 2,455 841,000
2016/05/17 1,950 2,128 1,866 2,099 243,300
2016/05/16 1,860 1,990 1,810 1,833 132,700
2016/05/13 1,770 1,793 1,754 1,780 26,900
2016/05/12 1,750 1,779 1,737 1,765 18,700
2016/05/11 1,743 1,774 1,726 1,752 12,300
2016/05/10 1,780 1,794 1,739 1,739 24,700
2016/05/09 1,757 1,780 1,730 1,779 17,600
2016/05/06 1,651 1,760 1,651 1,760 18,900
2016/05/02 1,610 1,705 1,610 1,684 25,300
2016/04/28 1,700 1,729 1,640 1,698 32,000
2016/04/27 1,701 1,745 1,692 1,719 17,300
2016/04/26 1,749 1,827 1,651 1,731 60,100
2016/04/25 1,818 1,828 1,750 1,750 48,700
2016/04/22 1,710 1,828 1,691 1,819 84,100
2016/04/21 1,708 1,769 1,684 1,740 74,900
2016/04/20 1,622 1,698 1,585 1,698 50,900
2016/04/19 1,675 1,689 1,621 1,622 64,600
2016/04/18 1,690 1,778 1,660 1,662 163,100
2016/04/15 1,685 1,720 1,605 1,616 113,200
2016/04/14 1,616 1,630 1,581 1,585 33,000
2016/04/13 1,558 1,640 1,528 1,616 60,200
2016/04/12 1,518 1,600 1,518 1,548 50,000
2016/04/11 1,415 1,510 1,408 1,509 24,800
2016/04/08 1,390 1,423 1,363 1,385 14,900
2016/04/07 1,370 1,408 1,355 1,405 7,800
2016/04/06 1,430 1,430 1,301 1,353 37,200
2016/04/05 1,475 1,475 1,391 1,430 29,900
2016/04/04 1,495 1,505 1,475 1,475 17,500
2016/04/01 1,574 1,600 1,469 1,501 50,200
2016/03/31 1,599 1,675 1,540 1,572 117,700
2016/03/30 1,482 1,585 1,476 1,585 99,000
2016/03/29 1,428 1,468 1,411 1,468 12,100
2016/03/28 1,416 1,421 1,389 1,420 5,900
2016/03/25 1,429 1,440 1,410 1,419 7,200
2016/03/24 1,445 1,445 1,409 1,424 10,000
2016/03/23 1,420 1,431 1,411 1,431 4,600
2016/03/22 1,413 1,419 1,404 1,417 3,900
2016/03/18 1,383 1,412 1,381 1,383 14,500
2016/03/17 1,479 1,479 1,405 1,405 22,000
2016/03/16 1,488 1,504 1,440 1,450 19,400
2016/03/15 1,499 1,580 1,463 1,485 50,400
2016/03/14 1,484 1,496 1,471 1,493 11,900
2016/03/11 1,485 1,488 1,455 1,467 6,000
2016/03/10 1,450 1,498 1,450 1,455 16,600
2016/03/09 1,452 1,468 1,409 1,450 16,900
2016/03/08 1,515 1,550 1,451 1,499 39,600
2016/03/07 1,475 1,500 1,443 1,499 33,500
2016/03/04 1,429 1,450 1,410 1,436 30,000
2016/03/03 1,428 1,430 1,392 1,400 15,200
2016/03/02 1,448 1,448 1,408 1,422 10,900
2016/03/01 1,380 1,439 1,380 1,404 10,900
2016/02/29 1,361 1,450 1,353 1,380 28,000
2016/02/26 1,355 1,436 1,342 1,352 24,400
2016/02/25 1,350 1,375 1,321 1,332 10,200
2016/02/24 1,372 1,372 1,331 1,344 9,000
2016/02/23 1,429 1,429 1,345 1,375 35,400
2016/02/22 1,250 1,515 1,230 1,483 141,200
2016/02/19 1,266 1,270 1,221 1,260 10,100
2016/02/18 1,340 1,360 1,285 1,285 30,900
2016/02/17 1,221 1,344 1,220 1,310 21,600
2016/02/16 1,215 1,270 1,180 1,222 16,300
2016/02/15 1,128 1,228 1,128 1,220 18,100
2016/02/12 1,145 1,183 1,090 1,096 38,100
2016/02/10 1,275 1,299 1,210 1,225 30,200
2016/02/09 1,300 1,316 1,261 1,270 34,500
2016/02/08 1,341 1,404 1,300 1,376 33,600
2016/02/05 1,428 1,440 1,311 1,358 62,700
2016/02/04 1,547 1,590 1,440 1,460 67,900
2016/02/03 1,511 1,572 1,478 1,535 54,900
2016/02/02 1,548 1,590 1,502 1,532 79,800
2016/02/01 1,625 1,650 1,538 1,588 164,300
2016/01/29 1,932 1,947 1,650 1,785 638,900
2016/01/28 1,302 1,572 1,285 1,572 113,400
2016/01/27 1,288 1,291 1,253 1,272 4,800
2016/01/26 1,190 1,290 1,190 1,275 7,000
2016/01/25 1,199 1,220 1,188 1,220 3,700
2016/01/22 1,150 1,179 1,120 1,179 8,800
2016/01/21 1,164 1,199 1,130 1,130 9,300
2016/01/20 1,211 1,211 1,166 1,177 10,100
2016/01/19 1,199 1,244 1,195 1,213 6,300
2016/01/18 1,177 1,190 1,175 1,182 6,700
2016/01/15 1,220 1,240 1,210 1,210 4,100
2016/01/14 1,243 1,243 1,200 1,210 13,100
2016/01/13 1,220 1,266 1,220 1,255 14,600
2016/01/12 1,350 1,350 1,207 1,249 17,200
2016/01/08 1,380 1,380 1,350 1,365 7,200
2016/01/07 1,410 1,410 1,331 1,388 7,400
2016/01/06 1,421 1,421 1,383 1,384 6,600
2016/01/05 1,430 1,430 1,411 1,421 11,200
2016/01/04 1,434 1,435 1,402 1,435 14,900

このページの先頭へ