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
2022/12/30 2,819 2,819 2,801 2,803 3,200
2022/12/29 2,808 2,837 2,801 2,807 4,600
2022/12/28 2,821 2,824 2,805 2,824 4,500
2022/12/27 2,845 2,845 2,819 2,821 7,700
2022/12/26 2,831 2,849 2,824 2,846 4,300
2022/12/23 2,856 2,865 2,829 2,829 4,800
2022/12/22 2,847 2,879 2,833 2,861 6,100
2022/12/21 2,841 2,852 2,822 2,828 7,900
2022/12/20 2,896 2,924 2,834 2,853 15,200
2022/12/19 2,880 2,930 2,876 2,916 23,800
2022/12/16 2,885 2,901 2,867 2,880 8,300
2022/12/15 2,871 2,927 2,871 2,885 8,300
2022/12/14 2,937 2,937 2,851 2,914 19,800
2022/12/13 2,933 2,946 2,910 2,910 6,100
2022/12/12 2,914 2,933 2,893 2,910 16,000
2022/12/09 2,824 2,893 2,824 2,893 9,700
2022/12/08 2,821 2,824 2,807 2,824 1,700
2022/12/07 2,811 2,825 2,806 2,821 2,600
2022/12/06 2,825 2,825 2,806 2,811 1,600
2022/12/05 2,820 2,830 2,802 2,825 5,000
2022/12/02 2,820 2,830 2,810 2,820 2,300
2022/12/01 2,827 2,847 2,820 2,820 6,200
2022/11/30 2,830 2,834 2,827 2,834 900
2022/11/29 2,832 2,832 2,820 2,829 1,000
2022/11/28 2,840 2,845 2,840 2,844 700
2022/11/25 2,823 2,849 2,805 2,840 2,400
2022/11/24 2,818 2,848 2,814 2,828 2,200
2022/11/22 2,800 2,820 2,790 2,790 1,900
2022/11/21 2,770 2,795 2,770 2,782 1,900
2022/11/18 2,785 2,800 2,765 2,774 3,800
2022/11/17 2,775 2,790 2,775 2,775 1,900
2022/11/16 2,769 2,775 2,769 2,772 1,500
2022/11/15 2,761 2,780 2,761 2,779 4,200
2022/11/14 2,820 2,820 2,790 2,792 5,000
2022/11/11 2,832 2,842 2,824 2,838 2,100
2022/11/10 2,820 2,840 2,801 2,801 9,600
2022/11/09 2,813 2,831 2,795 2,820 18,100
2022/11/08 2,758 2,799 2,730 2,799 22,300
2022/11/07 2,839 2,871 2,839 2,858 4,800
2022/11/04 2,836 2,840 2,822 2,837 3,400
2022/11/02 2,830 2,851 2,822 2,836 2,400
2022/11/01 2,857 2,857 2,831 2,835 900
2022/10/31 2,860 2,860 2,841 2,841 3,600
2022/10/28 2,848 2,848 2,839 2,839 500
2022/10/27 2,830 2,841 2,827 2,839 1,600
2022/10/26 2,840 2,850 2,831 2,850 3,200
2022/10/25 2,857 2,857 2,840 2,840 4,600
2022/10/24 2,852 2,854 2,840 2,840 1,400
2022/10/21 2,860 2,870 2,820 2,852 3,200
2022/10/20 2,901 2,901 2,886 2,893 1,000
2022/10/19 2,900 2,925 2,900 2,916 1,300
2022/10/18 2,863 2,920 2,858 2,912 4,300
2022/10/17 2,840 2,851 2,840 2,851 500
2022/10/14 2,853 2,858 2,847 2,853 2,500
2022/10/13 2,848 2,859 2,845 2,845 1,100
2022/10/12 2,876 2,876 2,860 2,861 1,700
2022/10/11 2,868 2,875 2,860 2,860 600
2022/10/07 2,871 2,878 2,865 2,876 4,100
2022/10/06 2,876 2,888 2,870 2,871 3,100
2022/10/05 2,865 2,887 2,860 2,877 3,700
2022/10/04 2,789 2,876 2,789 2,840 3,200
2022/10/03 2,751 2,795 2,728 2,766 6,800
2022/09/30 2,800 2,802 2,760 2,765 4,200
2022/09/29 2,826 2,839 2,808 2,809 2,900
2022/09/28 2,850 2,862 2,817 2,821 5,100
2022/09/27 2,860 2,878 2,857 2,863 2,500
2022/09/26 2,940 2,949 2,873 2,878 4,100
2022/09/22 2,956 2,961 2,945 2,961 3,100
2022/09/21 2,968 3,020 2,948 2,956 12,400
2022/09/20 2,955 2,970 2,952 2,970 6,600
2022/09/16 2,910 2,930 2,905 2,930 4,800
2022/09/15 2,897 2,909 2,889 2,909 5,200
2022/09/14 2,853 2,896 2,851 2,896 4,200
2022/09/13 2,860 2,879 2,849 2,862 3,800
2022/09/12 2,820 2,864 2,820 2,864 10,100
2022/09/09 2,830 2,830 2,801 2,801 3,400
2022/09/08 2,794 2,830 2,786 2,830 3,700
2022/09/07 2,790 2,790 2,765 2,784 2,800
2022/09/06 2,789 2,805 2,789 2,805 1,400
2022/09/05 2,778 2,798 2,778 2,790 1,200
2022/09/02 2,818 2,818 2,796 2,799 800
2022/09/01 2,820 2,820 2,802 2,820 2,500
2022/08/31 2,807 2,820 2,800 2,820 4,500
2022/08/30 2,830 2,831 2,800 2,807 2,200
2022/08/29 2,806 2,836 2,806 2,832 3,200
2022/08/26 2,812 2,849 2,810 2,849 4,900
2022/08/25 2,825 2,825 2,802 2,809 4,100
2022/08/24 2,830 2,830 2,809 2,825 1,700
2022/08/23 2,849 2,849 2,820 2,830 3,800
2022/08/22 2,833 2,850 2,818 2,849 4,100
2022/08/19 2,845 2,850 2,840 2,840 4,600
2022/08/18 2,799 2,861 2,782 2,841 23,600
2022/08/17 2,835 2,835 2,793 2,801 10,400
2022/08/16 2,781 2,824 2,768 2,816 30,200
2022/08/15 2,741 2,780 2,741 2,767 34,200
2022/08/12 2,710 2,743 2,710 2,735 31,000
2022/08/10 2,663 2,749 2,650 2,708 66,500
2022/08/09 2,502 2,529 2,502 2,529 3,100
2022/08/08 2,510 2,520 2,495 2,510 4,900
2022/08/05 2,490 2,515 2,490 2,515 2,100
2022/08/04 2,497 2,504 2,489 2,504 3,800
2022/08/03 2,501 2,505 2,483 2,489 8,400
2022/08/02 2,519 2,519 2,499 2,504 10,800
2022/08/01 2,505 2,520 2,504 2,519 10,100
2022/07/29 2,528 2,538 2,528 2,530 1,200
2022/07/28 2,556 2,565 2,533 2,534 9,700
2022/07/27 2,530 2,545 2,520 2,544 5,100
2022/07/26 2,529 2,542 2,520 2,530 5,900
2022/07/25 2,543 2,543 2,525 2,529 7,800
2022/07/22 2,555 2,564 2,548 2,551 4,400
2022/07/21 2,555 2,570 2,555 2,565 2,200
2022/07/20 2,566 2,566 2,551 2,555 900
2022/07/19 2,553 2,565 2,539 2,565 3,300
2022/07/15 2,560 2,562 2,541 2,562 1,000
2022/07/14 2,553 2,583 2,544 2,557 3,700
2022/07/13 2,572 2,572 2,550 2,550 2,300
2022/07/12 2,563 2,568 2,560 2,560 700
2022/07/11 2,580 2,590 2,560 2,566 5,600
2022/07/08 2,572 2,587 2,565 2,565 8,400
2022/07/07 2,570 2,576 2,561 2,570 1,400
2022/07/06 2,570 2,577 2,565 2,566 2,700
2022/07/05 2,570 2,608 2,570 2,591 4,000
2022/07/04 2,601 2,601 2,556 2,570 3,900
2022/07/01 2,555 2,585 2,553 2,553 2,000
2022/06/30 2,570 2,585 2,554 2,554 1,700
2022/06/29 2,577 2,592 2,558 2,570 3,600
2022/06/28 2,594 2,626 2,594 2,606 2,200
2022/06/27 2,615 2,621 2,590 2,618 2,100
2022/06/24 2,591 2,635 2,580 2,615 5,000
2022/06/23 2,573 2,599 2,573 2,575 4,300
2022/06/22 2,560 2,580 2,556 2,558 5,400
2022/06/21 2,536 2,555 2,536 2,536 5,700
2022/06/20 2,600 2,600 2,522 2,522 7,200
2022/06/17 2,590 2,596 2,580 2,584 1,800
2022/06/16 2,600 2,616 2,590 2,594 3,400
2022/06/15 2,612 2,613 2,596 2,596 1,700
2022/06/14 2,603 2,612 2,598 2,612 3,600
2022/06/13 2,640 2,644 2,610 2,616 5,700
2022/06/10 2,664 2,674 2,650 2,650 7,300
2022/06/09 2,664 2,678 2,664 2,664 1,100
2022/06/08 2,656 2,673 2,655 2,664 4,200
2022/06/07 2,679 2,683 2,655 2,655 4,500
2022/06/06 2,685 2,686 2,674 2,677 2,200
2022/06/03 2,674 2,690 2,660 2,685 3,300
2022/06/02 2,675 2,675 2,656 2,674 3,300
2022/06/01 2,639 2,681 2,639 2,675 6,500
2022/05/31 2,655 2,660 2,634 2,657 5,800
2022/05/30 2,645 2,656 2,636 2,636 3,900
2022/05/27 2,621 2,644 2,608 2,644 3,000
2022/05/26 2,609 2,612 2,601 2,605 1,000
2022/05/25 2,586 2,602 2,584 2,590 1,600
2022/05/24 2,620 2,626 2,607 2,612 1,400
2022/05/23 2,600 2,635 2,600 2,620 4,000
2022/05/20 2,588 2,615 2,585 2,608 4,400
2022/05/19 2,601 2,605 2,588 2,605 1,200
2022/05/18 2,582 2,617 2,581 2,615 5,900
2022/05/17 2,571 2,588 2,562 2,582 2,900
2022/05/16 2,598 2,598 2,561 2,571 5,200
2022/05/13 2,550 2,574 2,541 2,574 4,800
2022/05/12 2,565 2,587 2,543 2,566 4,500
2022/05/11 2,565 2,584 2,560 2,575 3,800
2022/05/10 2,600 2,606 2,576 2,576 4,300
2022/05/09 2,582 2,594 2,582 2,584 1,800
2022/05/06 2,565 2,590 2,565 2,583 1,700
2022/05/02 2,570 2,584 2,564 2,566 1,100
2022/04/28 2,560 2,579 2,560 2,569 2,300
2022/04/27 2,561 2,568 2,551 2,559 1,800
2022/04/26 2,561 2,580 2,561 2,580 2,300
2022/04/25 2,532 2,581 2,532 2,560 4,200
2022/04/22 2,560 2,571 2,546 2,556 4,900
2022/04/21 2,560 2,578 2,553 2,565 3,900
2022/04/20 2,615 2,615 2,557 2,558 10,500
2022/04/19 2,627 2,627 2,600 2,619 1,700
2022/04/18 2,625 2,633 2,587 2,600 9,800
2022/04/15 2,692 2,709 2,661 2,669 4,000
2022/04/14 2,699 2,724 2,664 2,699 11,900
2022/04/13 2,713 2,715 2,668 2,699 13,100
2022/04/12 2,655 2,720 2,654 2,719 17,700
2022/04/11 2,640 2,665 2,632 2,656 14,200
2022/04/08 2,609 2,668 2,601 2,640 15,800
2022/04/07 2,583 2,611 2,568 2,609 9,000
2022/04/06 2,654 2,655 2,563 2,585 18,300
2022/04/05 2,619 2,667 2,619 2,654 9,300
2022/04/04 2,540 2,621 2,540 2,619 14,200
2022/04/01 2,510 2,541 2,506 2,540 2,100
2022/03/31 2,530 2,530 2,507 2,510 5,800
2022/03/30 2,529 2,561 2,517 2,529 5,700
2022/03/29 2,557 2,571 2,550 2,564 2,600
2022/03/28 2,555 2,561 2,533 2,560 8,800
2022/03/25 2,541 2,556 2,520 2,553 14,000
2022/03/24 2,575 2,580 2,525 2,541 17,100
2022/03/23 2,604 2,670 2,575 2,575 18,200
2022/03/22 2,584 2,605 2,555 2,603 11,400
2022/03/18 2,608 2,620 2,582 2,582 12,000
2022/03/17 2,606 2,610 2,577 2,610 7,100
2022/03/16 2,589 2,600 2,582 2,600 3,400
2022/03/15 2,549 2,594 2,549 2,589 9,100
2022/03/14 2,502 2,551 2,502 2,549 3,300
2022/03/11 2,528 2,529 2,500 2,515 4,500
2022/03/10 2,521 2,544 2,513 2,528 4,200
2022/03/09 2,468 2,510 2,468 2,503 5,000
2022/03/08 2,475 2,525 2,460 2,479 11,600
2022/03/07 2,530 2,538 2,507 2,507 6,000
2022/03/04 2,565 2,577 2,521 2,532 6,300
2022/03/03 2,540 2,586 2,538 2,565 7,500
2022/03/02 2,544 2,544 2,510 2,540 6,100
2022/03/01 2,525 2,548 2,525 2,545 5,000
2022/02/28 2,502 2,528 2,502 2,525 5,800
2022/02/25 2,470 2,499 2,470 2,489 2,200
2022/02/24 2,479 2,479 2,457 2,470 4,300
2022/02/22 2,460 2,484 2,460 2,480 8,200
2022/02/21 2,460 2,482 2,460 2,482 2,200
2022/02/18 2,481 2,485 2,472 2,485 1,600
2022/02/17 2,507 2,507 2,480 2,481 4,400
2022/02/16 2,505 2,510 2,497 2,500 2,600
2022/02/15 2,527 2,527 2,496 2,496 5,100
2022/02/14 2,550 2,550 2,508 2,522 10,300
2022/02/10 2,540 2,562 2,540 2,560 4,400
2022/02/09 2,507 2,532 2,500 2,532 3,500
2022/02/08 2,462 2,536 2,462 2,534 12,500
2022/02/07 2,467 2,480 2,446 2,448 4,800
2022/02/04 2,455 2,480 2,455 2,467 3,200
2022/02/03 2,448 2,464 2,448 2,455 2,900
2022/02/02 2,421 2,460 2,421 2,460 3,800
2022/02/01 2,439 2,456 2,416 2,421 4,200
2022/01/31 2,396 2,444 2,396 2,434 2,700
2022/01/28 2,388 2,419 2,388 2,417 6,300
2022/01/27 2,447 2,457 2,400 2,401 9,200
2022/01/26 2,465 2,472 2,439 2,447 3,200
2022/01/25 2,463 2,465 2,436 2,465 5,600
2022/01/24 2,455 2,480 2,455 2,480 2,400
2022/01/21 2,470 2,494 2,442 2,455 3,800
2022/01/20 2,455 2,480 2,453 2,480 2,900
2022/01/19 2,461 2,480 2,449 2,457 6,800
2022/01/18 2,518 2,520 2,476 2,481 12,100
2022/01/17 2,541 2,547 2,520 2,520 1,700
2022/01/14 2,573 2,573 2,533 2,550 4,600
2022/01/13 2,570 2,577 2,554 2,577 1,000
2022/01/12 2,557 2,576 2,557 2,570 2,100
2022/01/11 2,505 2,580 2,499 2,560 7,900
2022/01/07 2,543 2,543 2,508 2,512 8,300
2022/01/06 2,550 2,550 2,501 2,523 4,200
2022/01/05 2,565 2,569 2,547 2,550 2,800
2022/01/04 2,575 2,575 2,563 2,566 1,400

このページの先頭へ