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

日建工学(9767)の株価時系列情報

日建工学(9767)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
2024/03/27 1,631 1,631 1,627 1,627 500
2024/03/25 1,644 1,648 1,630 1,631 3,400
2024/03/22 1,606 1,657 1,606 1,645 500
2024/03/18 1,646 1,646 1,599 1,600 700
2024/03/15 1,662 1,665 1,618 1,618 500
2024/03/14 1,583 1,583 1,583 1,583 100
2024/03/13 1,599 1,599 1,598 1,598 1,100
2024/03/12 1,612 1,612 1,611 1,611 1,000
2024/03/11 1,661 1,661 1,621 1,621 400
2024/03/07 1,621 1,621 1,621 1,621 100
2024/03/05 1,630 1,630 1,590 1,610 1,100
2024/03/04 1,664 1,664 1,631 1,631 600
2024/03/01 1,677 1,677 1,637 1,674 1,600
2024/02/29 1,674 1,674 1,674 1,674 100
2024/02/26 1,678 1,679 1,657 1,675 2,400
2024/02/22 1,617 1,657 1,615 1,657 1,400
2024/02/21 1,584 1,599 1,584 1,599 700
2024/02/20 1,564 1,604 1,564 1,592 1,600
2024/02/19 1,551 1,551 1,550 1,551 1,000
2024/02/16 1,570 1,611 1,570 1,591 2,700
2024/02/15 1,626 1,626 1,603 1,605 2,700
2024/02/14 1,626 1,635 1,626 1,626 1,000
2024/02/13 1,679 1,679 1,631 1,632 4,600
2024/02/06 1,671 1,680 1,671 1,679 500
2024/02/05 1,680 1,680 1,640 1,666 1,300
2024/02/02 1,680 1,680 1,652 1,670 3,400
2024/02/01 1,620 1,685 1,620 1,684 5,100
2024/01/31 1,607 1,628 1,601 1,628 1,900
2024/01/30 1,607 1,607 1,607 1,607 100
2024/01/29 1,611 1,634 1,598 1,617 3,300
2024/01/26 1,611 1,630 1,610 1,610 800
2024/01/25 1,637 1,637 1,609 1,630 800
2024/01/24 1,635 1,636 1,610 1,636 400
2024/01/23 1,630 1,639 1,630 1,639 1,500
2024/01/22 1,607 1,631 1,607 1,631 2,200
2024/01/19 1,596 1,614 1,596 1,606 5,800
2024/01/18 1,579 1,619 1,575 1,596 58,900
2024/01/17 1,700 1,709 1,697 1,699 1,300
2024/01/16 1,705 1,705 1,682 1,682 500
2024/01/15 1,710 1,726 1,700 1,700 1,800
2024/01/12 1,700 1,700 1,700 1,700 100
2024/01/11 1,700 1,719 1,700 1,719 1,900
2024/01/10 1,750 1,750 1,698 1,699 5,600
2024/01/09 1,700 1,740 1,695 1,737 3,700
2024/01/05 1,760 1,760 1,713 1,745 2,200
2024/01/04 1,700 1,769 1,692 1,749 12,200
2023/12/29 1,601 1,606 1,585 1,606 400
2023/12/28 1,601 1,601 1,601 1,601 1,500
2023/12/27 1,640 1,641 1,600 1,620 7,500
2023/12/26 1,640 1,640 1,640 1,640 300
2023/12/25 1,667 1,667 1,667 1,667 700
2023/12/22 1,649 1,660 1,645 1,645 900
2023/12/21 1,649 1,652 1,634 1,652 900
2023/12/20 1,628 1,635 1,628 1,635 900
2023/12/18 1,650 1,650 1,637 1,637 1,000
2023/12/15 1,650 1,650 1,650 1,650 1,200
2023/12/14 1,655 1,655 1,652 1,652 1,800
2023/12/13 1,650 1,656 1,650 1,656 1,200
2023/12/12 1,660 1,690 1,650 1,677 700
2023/12/11 1,700 1,700 1,700 1,700 100
2023/12/08 1,700 1,700 1,700 1,700 100
2023/12/07 1,700 1,700 1,700 1,700 200
2023/12/06 1,700 1,700 1,700 1,700 100
2023/12/05 1,726 1,726 1,661 1,688 900
2023/12/04 1,708 1,708 1,708 1,708 100
2023/12/01 1,724 1,724 1,684 1,684 200
2023/11/30 1,690 1,690 1,684 1,684 200
2023/11/29 1,700 1,710 1,684 1,684 600
2023/11/28 1,683 1,683 1,683 1,683 100
2023/11/24 1,671 1,674 1,671 1,674 300
2023/11/22 1,670 1,670 1,631 1,631 1,800
2023/11/21 1,680 1,680 1,680 1,680 300
2023/11/20 1,722 1,722 1,671 1,671 500
2023/11/16 1,652 1,670 1,630 1,652 3,100
2023/11/15 1,728 1,728 1,633 1,649 3,700
2023/11/14 1,664 1,688 1,664 1,688 400
2023/11/13 1,664 1,671 1,652 1,665 700
2023/11/10 1,750 1,750 1,623 1,623 1,200
2023/11/09 1,750 1,764 1,736 1,750 2,900
2023/11/08 1,736 1,744 1,736 1,744 800
2023/11/07 1,736 1,736 1,736 1,736 200
2023/11/06 1,780 1,781 1,709 1,709 5,800
2023/11/02 1,770 1,773 1,769 1,772 800
2023/10/31 1,750 1,767 1,750 1,767 300
2023/10/30 1,750 1,750 1,750 1,750 100
2023/10/25 1,770 1,770 1,734 1,734 200
2023/10/24 1,770 1,770 1,770 1,770 100
2023/10/20 1,754 1,779 1,754 1,779 300
2023/10/19 1,775 1,777 1,743 1,743 1,500
2023/10/18 1,790 1,798 1,775 1,775 800
2023/10/17 1,782 1,783 1,780 1,783 400
2023/10/16 1,770 1,787 1,770 1,781 1,000
2023/10/12 1,771 1,778 1,770 1,778 400
2023/10/11 1,776 1,776 1,770 1,770 800
2023/10/10 1,770 1,770 1,768 1,769 1,300
2023/10/06 1,780 1,780 1,757 1,757 200
2023/10/05 1,793 1,793 1,761 1,761 600
2023/10/03 1,756 1,756 1,753 1,753 200
2023/10/02 1,747 1,747 1,746 1,746 300
2023/09/28 1,732 1,754 1,730 1,754 800
2023/09/27 1,760 1,770 1,760 1,764 300
2023/09/26 1,783 1,783 1,759 1,759 400
2023/09/25 1,796 1,796 1,780 1,790 500
2023/09/22 1,790 1,790 1,780 1,785 800
2023/09/21 1,792 1,792 1,790 1,790 400
2023/09/20 1,791 1,797 1,780 1,789 2,000
2023/09/19 1,783 1,784 1,780 1,784 1,800
2023/09/15 1,780 1,783 1,780 1,783 1,400
2023/09/14 1,780 1,780 1,771 1,771 200
2023/09/12 1,770 1,770 1,768 1,768 200
2023/09/11 1,785 1,785 1,770 1,770 600
2023/09/08 1,780 1,794 1,780 1,788 300
2023/09/07 1,790 1,799 1,776 1,776 1,900
2023/09/06 1,800 1,800 1,780 1,793 4,500
2023/09/05 1,807 1,809 1,791 1,800 3,400
2023/09/04 1,789 1,805 1,787 1,805 1,500
2023/09/01 1,800 1,800 1,790 1,799 1,600
2023/08/31 1,800 1,800 1,797 1,797 400
2023/08/30 1,797 1,797 1,797 1,797 200
2023/08/29 1,790 1,799 1,790 1,797 1,100
2023/08/28 1,800 1,800 1,787 1,787 200
2023/08/25 1,795 1,798 1,780 1,780 2,900
2023/08/24 1,800 1,800 1,758 1,795 3,000
2023/08/23 1,800 1,800 1,780 1,780 700
2023/08/21 1,803 1,805 1,800 1,800 1,700
2023/08/18 1,820 1,820 1,800 1,803 1,400
2023/08/17 1,798 1,801 1,782 1,799 2,300
2023/08/16 1,775 1,798 1,735 1,798 2,800
2023/08/15 1,805 1,805 1,775 1,775 800
2023/08/14 1,805 1,810 1,799 1,799 1,100
2023/08/10 1,810 1,810 1,776 1,800 1,100
2023/08/09 1,799 1,810 1,799 1,810 300
2023/08/08 1,799 1,799 1,799 1,799 200
2023/08/07 1,773 1,801 1,773 1,799 3,400
2023/08/04 1,790 1,800 1,770 1,770 2,700
2023/08/03 1,780 1,790 1,748 1,786 3,300
2023/08/02 1,790 1,790 1,780 1,780 1,500
2023/08/01 1,780 1,800 1,780 1,790 1,800
2023/07/31 1,780 1,781 1,780 1,780 1,700
2023/07/28 1,790 1,790 1,754 1,754 2,100
2023/07/27 1,798 1,800 1,778 1,789 3,600
2023/07/26 1,790 1,799 1,790 1,799 800
2023/07/25 1,797 1,797 1,784 1,796 2,900
2023/07/24 1,752 1,785 1,752 1,784 2,600
2023/07/21 1,770 1,770 1,770 1,770 1,600
2023/07/20 1,770 1,771 1,761 1,761 800
2023/07/19 1,770 1,770 1,755 1,769 1,200
2023/07/18 1,777 1,779 1,770 1,770 2,200
2023/07/14 1,789 1,789 1,755 1,755 2,600
2023/07/13 1,796 1,796 1,750 1,750 4,400
2023/07/12 1,804 1,804 1,795 1,795 2,700
2023/07/11 1,800 1,803 1,798 1,800 1,500
2023/07/10 1,800 1,800 1,793 1,794 2,300
2023/07/07 1,802 1,803 1,800 1,800 1,200
2023/07/06 1,830 1,834 1,800 1,800 3,600
2023/07/05 1,835 1,840 1,830 1,830 3,300
2023/07/04 1,830 1,835 1,821 1,835 2,600
2023/07/03 1,806 1,835 1,806 1,830 3,200
2023/06/30 1,831 1,831 1,800 1,825 5,300
2023/06/29 1,808 1,832 1,806 1,830 3,200
2023/06/28 1,806 1,810 1,793 1,806 3,600
2023/06/27 1,815 1,816 1,769 1,806 3,600
2023/06/26 1,815 1,840 1,810 1,810 4,700
2023/06/23 1,828 1,869 1,800 1,815 6,300
2023/06/22 1,760 1,852 1,760 1,834 5,600
2023/06/21 1,750 1,780 1,750 1,760 3,800
2023/06/20 1,716 1,750 1,716 1,750 5,700
2023/06/19 1,680 1,749 1,679 1,731 6,100
2023/06/16 1,696 1,699 1,678 1,680 4,600
2023/06/15 1,640 1,705 1,630 1,696 5,900
2023/06/14 1,553 1,660 1,553 1,638 11,700
2023/06/13 1,480 1,561 1,480 1,516 5,700
2023/06/12 1,412 1,472 1,412 1,470 9,600
2023/06/09 1,401 1,401 1,401 1,401 100
2023/06/08 1,410 1,410 1,410 1,410 200
2023/06/07 1,400 1,400 1,400 1,400 200
2023/06/06 1,403 1,438 1,403 1,410 900
2023/06/05 1,418 1,437 1,400 1,403 1,700
2023/06/02 1,400 1,400 1,361 1,388 600
2023/06/01 1,400 1,400 1,390 1,390 300
2023/05/31 1,404 1,404 1,372 1,372 600
2023/05/30 1,400 1,408 1,341 1,341 900
2023/05/29 1,466 1,466 1,411 1,411 900
2023/05/26 1,444 1,459 1,395 1,408 900
2023/05/25 1,394 1,394 1,388 1,388 200
2023/05/24 1,388 1,388 1,388 1,388 500
2023/05/23 1,380 1,407 1,380 1,390 1,600
2023/05/22 1,401 1,404 1,374 1,374 1,400
2023/05/19 1,413 1,413 1,408 1,413 1,300
2023/05/18 1,383 1,401 1,383 1,400 900
2023/05/17 1,382 1,383 1,382 1,383 200
2023/05/16 1,401 1,418 1,391 1,391 300
2023/05/15 1,431 1,431 1,370 1,371 5,400
2023/05/12 1,411 1,411 1,401 1,401 200
2023/05/11 1,434 1,434 1,420 1,420 200
2023/05/08 1,469 1,469 1,429 1,444 4,700
2023/05/02 1,440 1,440 1,440 1,440 100
2023/05/01 1,470 1,470 1,470 1,470 100
2023/04/25 1,536 1,536 1,500 1,524 1,500
2023/04/24 1,477 1,536 1,477 1,536 1,200

このページの先頭へ