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

建設技術研究所(9621)の株価時系列情報

建設技術研究所(9621)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 1,029 1,042 1,023 1,042 20,500
2016/12/29 1,043 1,048 1,031 1,043 20,300
2016/12/28 1,045 1,061 1,001 1,057 22,000
2016/12/27 1,060 1,067 1,057 1,066 18,000
2016/12/26 1,070 1,071 1,059 1,070 22,200
2016/12/22 1,070 1,073 1,057 1,069 23,700
2016/12/21 1,074 1,076 1,067 1,071 15,100
2016/12/20 1,075 1,082 1,065 1,074 26,000
2016/12/19 1,076 1,084 1,069 1,081 33,400
2016/12/16 1,073 1,094 1,060 1,088 31,000
2016/12/15 1,065 1,074 1,042 1,073 28,000
2016/12/14 1,062 1,065 1,036 1,054 29,100
2016/12/13 1,033 1,074 1,026 1,072 26,900
2016/12/12 1,039 1,054 1,018 1,033 21,300
2016/12/09 1,028 1,046 1,019 1,046 56,400
2016/12/08 1,020 1,024 1,013 1,020 26,700
2016/12/07 999 1,015 995 1,014 30,000
2016/12/06 996 1,006 996 1,002 14,500
2016/12/05 1,007 1,007 966 995 18,700
2016/12/02 1,011 1,011 1,000 1,002 17,100
2016/12/01 1,015 1,020 1,011 1,013 25,300
2016/11/30 1,019 1,019 1,007 1,015 15,800
2016/11/29 1,017 1,019 1,010 1,017 12,200
2016/11/28 1,015 1,017 1,005 1,017 13,800
2016/11/25 1,025 1,025 1,000 1,004 9,700
2016/11/24 1,030 1,030 1,016 1,019 9,500
2016/11/22 1,020 1,023 1,007 1,018 20,200
2016/11/21 979 1,006 979 1,006 15,600
2016/11/18 975 979 964 975 15,000
2016/11/17 969 969 960 967 14,100
2016/11/16 961 967 956 967 28,800
2016/11/15 976 977 959 964 8,800
2016/11/14 963 974 963 967 18,600
2016/11/11 957 970 956 963 24,000
2016/11/10 955 971 953 957 22,200
2016/11/09 961 966 900 919 28,100
2016/11/08 970 970 960 961 14,400
2016/11/07 970 973 958 970 21,300
2016/11/04 966 976 952 955 32,700
2016/11/02 990 995 971 983 29,900
2016/11/01 1,007 1,009 999 1,009 24,900
2016/10/31 1,044 1,052 1,000 1,015 48,700
2016/10/28 1,050 1,079 1,050 1,077 35,400
2016/10/27 1,042 1,054 1,039 1,054 16,600
2016/10/26 1,025 1,038 1,022 1,036 25,700
2016/10/25 1,010 1,029 1,000 1,025 32,400
2016/10/24 1,006 1,006 999 1,002 8,700
2016/10/21 1,012 1,012 995 1,004 22,100
2016/10/20 1,010 1,020 980 1,020 39,400
2016/10/19 970 1,003 970 1,003 47,300
2016/10/18 936 970 933 970 41,800
2016/10/17 918 937 908 937 17,300
2016/10/14 900 920 900 918 37,000
2016/10/13 895 919 891 914 31,100
2016/10/12 909 909 901 901 14,200
2016/10/11 914 914 907 913 11,200
2016/10/07 926 927 914 918 14,900
2016/10/06 934 945 927 933 16,400
2016/10/05 918 928 915 926 15,400
2016/10/04 906 920 906 920 11,800
2016/10/03 908 914 900 906 9,900
2016/09/30 910 917 896 908 12,300
2016/09/29 929 933 913 918 14,300
2016/09/28 939 939 920 929 9,100
2016/09/27 917 941 906 941 24,900
2016/09/26 919 923 912 919 9,800
2016/09/23 899 923 894 919 29,800
2016/09/21 892 903 860 897 28,000
2016/09/20 909 910 899 900 18,100
2016/09/16 882 912 882 907 35,600
2016/09/15 861 876 861 872 19,700
2016/09/14 844 869 842 859 27,300
2016/09/13 840 847 832 843 23,300
2016/09/12 830 837 829 835 13,400
2016/09/09 832 848 832 842 34,400
2016/09/08 853 853 843 845 13,800
2016/09/07 834 855 832 852 22,700
2016/09/06 832 845 832 840 9,200
2016/09/05 845 852 837 839 15,300
2016/09/02 840 852 839 845 6,100
2016/09/01 840 846 836 845 9,100
2016/08/31 846 846 834 838 16,200
2016/08/30 863 863 841 846 9,200
2016/08/29 849 857 841 856 10,700
2016/08/26 858 858 840 841 10,300
2016/08/25 862 868 856 858 10,000
2016/08/24 863 869 863 865 7,600
2016/08/23 864 869 859 861 16,000
2016/08/22 850 873 850 873 13,900
2016/08/19 856 856 844 848 13,300
2016/08/18 860 864 854 859 8,500
2016/08/17 853 866 848 862 27,200
2016/08/16 877 877 858 860 14,900
2016/08/15 871 885 869 877 12,900
2016/08/12 876 881 869 874 13,800
2016/08/10 868 885 868 881 5,600
2016/08/09 867 885 867 882 5,700
2016/08/08 894 897 856 875 21,600
2016/08/05 870 884 870 873 8,600
2016/08/04 874 880 859 878 22,400
2016/08/03 901 902 879 879 17,000
2016/08/02 912 924 906 916 20,100
2016/08/01 917 929 903 921 26,500
2016/07/29 913 949 913 921 71,200
2016/07/28 849 950 849 904 77,400
2016/07/27 835 848 835 844 16,900
2016/07/26 851 851 832 838 14,800
2016/07/25 861 870 856 860 9,400
2016/07/22 849 860 845 860 19,000
2016/07/21 856 856 825 851 27,300
2016/07/20 865 866 845 846 18,000
2016/07/19 842 864 841 862 14,200
2016/07/15 845 845 834 839 10,300
2016/07/14 834 844 834 838 9,600
2016/07/13 849 855 830 833 23,700
2016/07/12 805 845 805 837 19,600
2016/07/11 777 807 777 805 22,200
2016/07/08 800 807 771 777 29,900
2016/07/07 809 822 806 810 10,500
2016/07/06 820 827 792 804 15,000
2016/07/05 827 833 820 825 9,100
2016/07/04 830 835 825 827 11,000
2016/07/01 829 835 827 830 11,100
2016/06/30 821 827 812 823 14,500
2016/06/29 787 837 783 819 32,800
2016/06/28 771 790 756 779 14,800
2016/06/27 756 779 756 776 23,700
2016/06/24 819 819 753 758 30,500
2016/06/23 822 822 804 812 16,400
2016/06/22 824 824 812 817 8,100
2016/06/21 805 826 803 824 5,500
2016/06/20 813 820 807 809 13,200
2016/06/17 796 804 795 798 12,100
2016/06/16 810 812 779 796 21,300
2016/06/15 810 827 809 811 11,000
2016/06/14 832 834 818 818 17,500
2016/06/13 859 859 836 836 17,200
2016/06/10 879 879 858 860 37,200
2016/06/09 866 871 866 869 8,700
2016/06/08 865 878 865 877 10,200
2016/06/07 873 873 862 862 24,600
2016/06/06 883 884 873 873 28,400
2016/06/03 891 919 891 898 7,600
2016/06/02 916 917 899 900 9,600
2016/06/01 934 934 913 920 16,300
2016/05/31 921 935 912 931 12,500
2016/05/30 915 928 912 919 8,800
2016/05/27 910 914 902 905 4,200
2016/05/26 909 910 901 904 10,000
2016/05/25 898 904 892 897 7,900
2016/05/24 893 893 889 892 4,900
2016/05/23 896 897 886 891 11,500
2016/05/20 895 896 885 891 29,200
2016/05/19 894 902 888 901 13,600
2016/05/18 909 910 881 897 22,700
2016/05/17 891 907 891 907 8,400
2016/05/16 891 903 886 890 7,700
2016/05/13 899 901 887 891 15,400
2016/05/12 898 901 892 898 10,800
2016/05/11 899 908 892 903 9,600
2016/05/10 889 898 888 895 20,300
2016/05/09 904 910 888 891 18,100
2016/05/06 913 913 885 895 23,200
2016/05/02 902 910 888 893 53,100
2016/04/28 977 1,007 977 981 24,000
2016/04/27 985 996 985 987 14,000
2016/04/26 1,010 1,011 988 991 14,500
2016/04/25 1,025 1,033 1,011 1,012 11,600
2016/04/22 1,023 1,031 1,003 1,022 23,500
2016/04/21 1,025 1,026 1,014 1,024 13,800
2016/04/20 1,030 1,033 999 1,015 37,900
2016/04/19 1,050 1,076 1,021 1,029 65,200
2016/04/18 998 1,040 982 1,038 92,800
2016/04/15 950 980 944 962 14,700
2016/04/14 942 952 935 950 15,200
2016/04/13 912 928 900 924 11,900
2016/04/12 892 912 892 906 9,300
2016/04/11 910 910 890 897 7,800
2016/04/08 870 910 870 902 12,900
2016/04/07 874 900 874 890 7,500
2016/04/06 886 897 865 874 31,000
2016/04/05 917 947 890 892 16,900
2016/04/04 922 955 918 930 14,900
2016/04/01 978 978 928 929 30,200
2016/03/31 977 990 964 964 13,500
2016/03/30 996 1,014 971 977 17,000
2016/03/29 991 1,009 991 1,004 12,600
2016/03/28 998 1,000 980 998 52,200
2016/03/25 974 980 960 968 13,800
2016/03/24 975 985 959 976 18,800
2016/03/23 965 990 958 969 19,500
2016/03/22 935 960 935 960 14,200
2016/03/18 940 940 920 927 14,700
2016/03/17 939 960 925 940 20,500
2016/03/16 925 944 924 926 10,700
2016/03/15 918 935 911 928 16,800
2016/03/14 890 924 889 924 28,100
2016/03/11 878 885 875 880 34,200
2016/03/10 885 888 881 886 23,000
2016/03/09 898 901 879 881 26,800
2016/03/08 918 925 900 906 21,100
2016/03/07 917 932 911 919 11,200
2016/03/04 900 909 889 905 30,800
2016/03/03 892 914 891 914 12,900
2016/03/02 877 897 875 891 16,300
2016/03/01 866 872 832 858 19,800
2016/02/29 887 891 864 864 27,500
2016/02/26 908 914 885 886 21,900
2016/02/25 880 913 880 906 13,100
2016/02/24 889 904 875 879 26,200
2016/02/23 914 920 891 892 19,300
2016/02/22 913 920 898 914 15,700
2016/02/19 934 937 906 913 13,400
2016/02/18 927 947 917 941 33,100
2016/02/17 904 910 894 903 21,700
2016/02/16 909 939 900 900 36,300
2016/02/15 897 940 897 932 24,500
2016/02/12 900 936 870 878 32,500
2016/02/10 997 1,024 942 951 21,500
2016/02/09 1,019 1,031 1,002 1,005 11,200
2016/02/08 1,031 1,080 1,031 1,065 9,300
2016/02/05 1,050 1,071 1,032 1,046 4,700
2016/02/04 1,081 1,106 1,051 1,071 8,900
2016/02/03 1,093 1,117 1,091 1,104 8,000
2016/02/02 1,125 1,140 1,112 1,124 10,100
2016/02/01 1,100 1,127 1,091 1,122 16,200
2016/01/29 1,064 1,087 1,042 1,083 12,900
2016/01/28 1,055 1,058 1,040 1,055 10,900
2016/01/27 1,050 1,069 1,043 1,065 7,500
2016/01/26 1,047 1,049 1,012 1,029 12,000
2016/01/25 1,080 1,080 1,040 1,065 10,800
2016/01/22 1,024 1,053 996 1,052 28,300
2016/01/21 990 1,022 973 973 20,300
2016/01/20 1,085 1,085 981 1,004 28,700
2016/01/19 1,090 1,105 1,065 1,074 14,300
2016/01/18 1,096 1,096 1,073 1,079 15,600
2016/01/15 1,125 1,139 1,099 1,103 9,500
2016/01/14 1,098 1,114 1,087 1,099 19,800
2016/01/13 1,100 1,164 1,091 1,132 15,500
2016/01/12 1,120 1,150 1,089 1,089 19,000
2016/01/08 1,137 1,153 1,128 1,128 15,900
2016/01/07 1,160 1,176 1,126 1,150 21,000
2016/01/06 1,194 1,196 1,160 1,171 15,500
2016/01/05 1,217 1,217 1,191 1,197 11,700
2016/01/04 1,234 1,240 1,215 1,217 11,400

このページの先頭へ