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
2021/12/30 2,570 2,575 2,555 2,575 1,200
2021/12/29 2,562 2,596 2,560 2,566 7,900
2021/12/28 2,582 2,582 2,545 2,566 6,400
2021/12/27 2,558 2,563 2,556 2,563 1,900
2021/12/24 2,588 2,588 2,565 2,575 1,700
2021/12/23 2,555 2,592 2,555 2,588 4,200
2021/12/22 2,543 2,555 2,520 2,536 2,900
2021/12/21 2,525 2,560 2,512 2,533 3,500
2021/12/20 2,516 2,550 2,469 2,521 13,600
2021/12/17 2,537 2,541 2,514 2,514 7,800
2021/12/16 2,570 2,570 2,546 2,547 4,600
2021/12/15 2,562 2,585 2,560 2,565 500
2021/12/14 2,557 2,587 2,552 2,571 3,900
2021/12/13 2,593 2,618 2,528 2,546 10,200
2021/12/10 2,520 2,632 2,520 2,590 18,300
2021/12/09 2,527 2,527 2,500 2,516 2,700
2021/12/08 2,505 2,529 2,505 2,528 1,700
2021/12/07 2,449 2,518 2,449 2,504 9,900
2021/12/06 2,450 2,452 2,420 2,440 9,700
2021/12/03 2,413 2,437 2,409 2,435 6,300
2021/12/02 2,458 2,463 2,400 2,414 11,900
2021/12/01 2,400 2,459 2,395 2,459 13,100
2021/11/30 2,467 2,480 2,415 2,420 19,900
2021/11/29 2,456 2,488 2,456 2,470 6,000
2021/11/26 2,498 2,502 2,470 2,498 15,000
2021/11/25 2,494 2,500 2,490 2,498 6,600
2021/11/24 2,500 2,509 2,494 2,494 6,900
2021/11/22 2,504 2,507 2,495 2,500 7,700
2021/11/19 2,517 2,522 2,500 2,509 5,500
2021/11/18 2,525 2,530 2,515 2,530 3,800
2021/11/17 2,542 2,542 2,525 2,525 3,900
2021/11/16 2,543 2,548 2,531 2,548 3,400
2021/11/15 2,510 2,557 2,510 2,543 16,400
2021/11/12 2,482 2,525 2,482 2,502 14,700
2021/11/11 2,481 2,499 2,466 2,491 15,200
2021/11/10 2,598 2,598 2,475 2,481 64,100
2021/11/09 2,587 2,603 2,585 2,601 6,100
2021/11/08 2,601 2,605 2,580 2,586 8,300
2021/11/05 2,600 2,600 2,582 2,599 3,800
2021/11/04 2,589 2,606 2,589 2,601 3,900
2021/11/02 2,578 2,595 2,578 2,587 3,000
2021/11/01 2,591 2,594 2,572 2,580 7,900
2021/10/29 2,600 2,606 2,571 2,591 8,100
2021/10/28 2,602 2,615 2,594 2,607 3,800
2021/10/27 2,618 2,619 2,609 2,613 3,600
2021/10/26 2,609 2,633 2,609 2,622 2,300
2021/10/25 2,610 2,617 2,608 2,608 2,400
2021/10/22 2,614 2,636 2,605 2,617 2,700
2021/10/21 2,647 2,650 2,620 2,621 5,100
2021/10/20 2,642 2,650 2,638 2,638 3,400
2021/10/19 2,648 2,658 2,640 2,648 5,300
2021/10/18 2,650 2,650 2,620 2,640 4,400
2021/10/15 2,617 2,650 2,612 2,642 4,300
2021/10/14 2,624 2,647 2,620 2,632 5,000
2021/10/13 2,591 2,603 2,571 2,599 5,300
2021/10/12 2,616 2,616 2,578 2,602 6,700
2021/10/11 2,591 2,621 2,584 2,605 6,300
2021/10/08 2,596 2,622 2,576 2,588 7,200
2021/10/07 2,580 2,595 2,571 2,595 5,700
2021/10/06 2,620 2,620 2,566 2,571 12,500
2021/10/05 2,602 2,616 2,556 2,589 18,800
2021/10/04 2,670 2,670 2,623 2,623 6,400
2021/10/01 2,655 2,671 2,638 2,665 5,800
2021/09/30 2,661 2,664 2,645 2,653 4,700
2021/09/29 2,659 2,661 2,632 2,661 4,100
2021/09/28 2,700 2,705 2,680 2,687 3,600
2021/09/27 2,719 2,720 2,705 2,716 4,100
2021/09/24 2,678 2,730 2,678 2,719 5,200
2021/09/22 2,675 2,692 2,670 2,672 3,100
2021/09/21 2,653 2,687 2,652 2,675 5,300
2021/09/17 2,704 2,709 2,696 2,703 4,400
2021/09/16 2,724 2,729 2,703 2,703 4,600
2021/09/15 2,725 2,725 2,694 2,724 4,700
2021/09/14 2,727 2,729 2,692 2,729 5,700
2021/09/13 2,655 2,707 2,655 2,707 6,100
2021/09/10 2,641 2,648 2,621 2,648 3,100
2021/09/09 2,645 2,645 2,610 2,641 3,000
2021/09/08 2,652 2,670 2,634 2,634 7,800
2021/09/07 2,680 2,682 2,655 2,660 3,100
2021/09/06 2,680 2,680 2,660 2,678 3,800
2021/09/03 2,663 2,670 2,655 2,655 2,200
2021/09/02 2,672 2,672 2,665 2,665 1,600
2021/09/01 2,671 2,695 2,669 2,691 5,100
2021/08/31 2,670 2,685 2,670 2,671 2,400
2021/08/30 2,650 2,675 2,650 2,670 4,100
2021/08/27 2,605 2,648 2,604 2,648 3,600
2021/08/26 2,581 2,601 2,581 2,592 1,700
2021/08/25 2,588 2,590 2,579 2,583 3,000
2021/08/24 2,563 2,586 2,532 2,577 4,400
2021/08/23 2,550 2,582 2,539 2,563 4,900
2021/08/20 2,553 2,569 2,530 2,538 16,600
2021/08/19 2,564 2,600 2,560 2,599 3,000
2021/08/18 2,595 2,595 2,552 2,578 19,100
2021/08/17 2,605 2,620 2,592 2,599 16,700
2021/08/16 2,645 2,645 2,606 2,620 11,100
2021/08/13 2,640 2,645 2,611 2,626 9,500
2021/08/12 2,651 2,685 2,619 2,640 31,200
2021/08/11 2,750 2,794 2,735 2,735 13,700
2021/08/10 2,740 2,740 2,718 2,725 1,400
2021/08/06 2,687 2,732 2,687 2,715 3,300
2021/08/05 2,704 2,706 2,673 2,674 6,500
2021/08/04 2,694 2,704 2,692 2,704 2,600
2021/08/03 2,690 2,712 2,683 2,687 3,100
2021/08/02 2,684 2,690 2,679 2,680 4,100
2021/07/30 2,688 2,689 2,671 2,683 6,400
2021/07/29 2,730 2,730 2,685 2,694 17,200
2021/07/28 2,724 2,760 2,717 2,726 6,700
2021/07/27 2,778 2,778 2,722 2,723 12,300
2021/07/26 2,770 2,789 2,766 2,766 6,000
2021/07/21 2,798 2,798 2,770 2,770 2,900
2021/07/20 2,787 2,791 2,760 2,760 13,300
2021/07/19 2,800 2,812 2,787 2,801 3,300
2021/07/16 2,809 2,812 2,798 2,812 3,000
2021/07/15 2,816 2,816 2,801 2,809 2,600
2021/07/14 2,813 2,824 2,808 2,824 1,900
2021/07/13 2,803 2,807 2,802 2,807 2,800
2021/07/12 2,802 2,820 2,795 2,797 6,300
2021/07/09 2,800 2,808 2,770 2,799 11,500
2021/07/08 2,801 2,803 2,786 2,803 1,000
2021/07/07 2,797 2,805 2,782 2,800 1,700
2021/07/06 2,800 2,803 2,789 2,800 2,200
2021/07/05 2,790 2,791 2,771 2,783 6,600
2021/07/02 2,841 2,841 2,780 2,788 16,900
2021/07/01 2,831 2,838 2,803 2,822 4,600
2021/06/30 2,844 2,868 2,814 2,823 5,600
2021/06/29 2,851 2,859 2,831 2,852 12,300
2021/06/28 2,909 2,925 2,890 2,898 8,700
2021/06/25 2,917 2,936 2,897 2,897 7,100
2021/06/24 2,920 2,936 2,905 2,915 4,600
2021/06/23 2,944 2,957 2,925 2,925 7,700
2021/06/22 2,870 2,925 2,870 2,925 8,900
2021/06/21 2,898 2,900 2,840 2,861 23,900
2021/06/18 2,980 2,991 2,946 2,948 6,200
2021/06/17 2,982 2,982 2,947 2,979 6,900
2021/06/16 2,989 3,000 2,976 2,982 6,400
2021/06/15 3,010 3,010 2,978 3,005 5,000
2021/06/14 2,966 3,020 2,950 3,010 14,500
2021/06/11 2,960 2,960 2,939 2,955 2,900
2021/06/10 2,948 2,960 2,948 2,959 1,800
2021/06/09 2,946 2,962 2,946 2,948 3,200
2021/06/08 2,937 2,946 2,937 2,941 1,800
2021/06/07 2,950 2,958 2,937 2,937 3,700
2021/06/04 2,936 2,948 2,930 2,944 3,200
2021/06/03 2,933 2,972 2,933 2,948 4,700
2021/06/02 2,917 2,950 2,912 2,941 2,800
2021/06/01 2,918 2,930 2,913 2,919 2,100
2021/05/31 2,921 2,949 2,921 2,926 1,300
2021/05/28 2,916 2,940 2,916 2,921 3,100
2021/05/27 2,933 2,933 2,911 2,929 2,100
2021/05/26 2,943 2,946 2,922 2,946 1,700
2021/05/25 2,949 2,954 2,935 2,935 1,800
2021/05/24 2,959 2,960 2,936 2,949 3,400
2021/05/21 2,920 2,950 2,918 2,932 4,500
2021/05/20 2,899 2,931 2,895 2,916 3,500
2021/05/19 2,864 2,885 2,864 2,884 1,100
2021/05/18 2,888 2,889 2,855 2,875 2,900
2021/05/17 2,884 2,904 2,834 2,840 6,500
2021/05/14 2,857 2,918 2,857 2,876 9,000
2021/05/13 2,850 2,885 2,800 2,852 17,700
2021/05/12 3,025 3,025 2,873 2,912 26,100
2021/05/11 3,005 3,055 2,990 2,999 11,100
2021/05/10 2,991 3,050 2,970 3,025 10,900
2021/05/07 2,955 2,997 2,955 2,985 4,200
2021/05/06 2,910 2,950 2,910 2,943 7,300
2021/04/30 2,928 2,946 2,911 2,924 6,600
2021/04/28 2,931 2,952 2,925 2,933 5,300
2021/04/27 2,966 2,979 2,923 2,941 7,000
2021/04/26 2,958 2,986 2,957 2,965 3,900
2021/04/23 2,939 2,967 2,939 2,967 8,200
2021/04/22 2,974 2,996 2,931 2,950 15,500
2021/04/21 2,972 2,990 2,921 2,925 42,000
2021/04/20 2,944 3,160 2,918 2,998 184,500
2021/04/19 2,969 2,969 2,933 2,944 3,800
2021/04/16 2,950 2,965 2,931 2,949 5,300
2021/04/15 2,912 2,959 2,912 2,956 10,700
2021/04/14 2,920 2,950 2,891 2,932 8,800
2021/04/13 2,875 2,964 2,875 2,914 18,100
2021/04/12 2,880 2,892 2,852 2,892 4,400
2021/04/09 2,851 2,880 2,840 2,872 5,900
2021/04/08 2,832 2,855 2,832 2,851 1,900
2021/04/07 2,840 2,861 2,839 2,848 6,200
2021/04/06 2,850 2,881 2,821 2,839 8,800
2021/04/05 2,890 2,890 2,826 2,838 7,800
2021/04/02 2,834 2,850 2,834 2,840 3,000
2021/04/01 2,850 2,855 2,832 2,832 3,400
2021/03/31 2,840 2,858 2,840 2,857 1,000
2021/03/30 2,850 2,860 2,840 2,855 1,600
2021/03/29 2,911 2,911 2,811 2,865 9,300
2021/03/26 2,815 2,855 2,809 2,853 8,500
2021/03/25 2,794 2,820 2,785 2,815 4,200
2021/03/24 2,825 2,827 2,767 2,767 14,500
2021/03/23 2,881 2,894 2,849 2,857 7,400
2021/03/22 2,879 2,896 2,860 2,891 4,400
2021/03/19 2,836 2,882 2,835 2,873 3,000
2021/03/18 2,850 2,924 2,840 2,870 27,600
2021/03/17 2,840 2,856 2,821 2,856 12,400
2021/03/16 2,848 2,870 2,835 2,835 7,100
2021/03/15 2,820 2,870 2,820 2,849 11,500
2021/03/12 2,805 2,820 2,791 2,800 5,600
2021/03/11 2,780 2,806 2,751 2,805 16,700
2021/03/10 2,765 2,788 2,765 2,775 4,900
2021/03/09 2,735 2,765 2,731 2,765 3,400
2021/03/08 2,750 2,786 2,725 2,743 21,000
2021/03/05 2,750 2,769 2,703 2,740 12,000
2021/03/04 2,734 2,833 2,734 2,755 14,800
2021/03/03 2,780 2,780 2,740 2,757 11,900
2021/03/02 2,804 2,840 2,770 2,800 17,400
2021/03/01 2,703 2,824 2,703 2,824 29,800
2021/02/26 2,680 2,758 2,655 2,720 52,000
2021/02/25 2,550 2,593 2,550 2,581 5,900
2021/02/24 2,564 2,575 2,540 2,553 9,400
2021/02/22 2,557 2,589 2,557 2,576 7,800
2021/02/19 2,578 2,580 2,551 2,551 8,200
2021/02/18 2,631 2,631 2,587 2,587 4,500
2021/02/17 2,630 2,639 2,610 2,636 5,300
2021/02/16 2,631 2,682 2,631 2,647 8,800
2021/02/15 2,706 2,735 2,653 2,657 10,300
2021/02/12 2,692 2,711 2,674 2,674 9,500
2021/02/10 2,700 2,719 2,661 2,718 24,700
2021/02/09 2,605 2,699 2,577 2,699 46,900
2021/02/08 2,506 2,566 2,502 2,566 9,800
2021/02/05 2,499 2,500 2,487 2,499 3,100
2021/02/04 2,485 2,500 2,485 2,493 3,100
2021/02/03 2,485 2,520 2,483 2,483 8,400
2021/02/02 2,461 2,489 2,461 2,485 4,400
2021/02/01 2,480 2,491 2,454 2,470 10,500
2021/01/29 2,530 2,530 2,485 2,485 9,500
2021/01/28 2,506 2,521 2,495 2,515 6,600
2021/01/27 2,520 2,532 2,506 2,506 5,300
2021/01/26 2,539 2,539 2,506 2,506 2,800
2021/01/25 2,538 2,560 2,525 2,560 6,700
2021/01/22 2,512 2,538 2,500 2,538 6,800
2021/01/21 2,526 2,538 2,495 2,499 11,200
2021/01/20 2,559 2,559 2,516 2,534 5,400
2021/01/19 2,580 2,594 2,543 2,559 11,500
2021/01/18 2,542 2,554 2,526 2,554 6,700
2021/01/15 2,600 2,622 2,565 2,565 12,400
2021/01/14 2,637 2,679 2,601 2,601 26,600
2021/01/13 2,635 2,687 2,625 2,637 12,900
2021/01/12 2,629 2,694 2,626 2,626 17,500
2021/01/08 2,586 2,670 2,584 2,655 28,700
2021/01/07 2,627 2,732 2,570 2,584 73,800
2021/01/06 2,516 2,560 2,509 2,560 9,500
2021/01/05 2,497 2,558 2,486 2,516 11,700
2021/01/04 2,570 2,570 2,497 2,516 15,100

このページの先頭へ