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
2011/12/30 80 97 79 84 513,000
2011/12/29 80 80 78 79 17,000
2011/12/28 80 80 78 78 38,000
2011/12/27 79 81 78 81 42,000
2011/12/26 81 81 78 78 47,000
2011/12/22 82 83 81 81 29,000
2011/12/21 83 83 80 81 52,000
2011/12/20 79 83 78 82 81,000
2011/12/19 84 84 79 80 144,000
2011/12/16 90 90 84 85 134,000
2011/12/15 98 98 89 90 127,000
2011/12/14 98 100 96 98 65,000
2011/12/13 99 100 97 98 84,000
2011/12/12 105 106 99 99 293,000
2011/12/09 94 103 94 102 632,000
2011/12/08 96 96 93 95 166,000
2011/12/07 88 101 88 99 999,000
2011/12/06 88 90 86 87 192,000
2011/12/05 90 90 87 89 119,000
2011/12/02 93 93 88 88 431,000
2011/12/01 87 91 86 88 375,000
2011/11/30 92 93 86 87 534,000
2011/11/29 99 99 91 91 441,000
2011/11/28 103 110 91 100 1,526,000
2011/11/25 120 131 93 95 2,545,000
2011/11/24 100 115 90 115 2,771,000
2011/11/22 67 92 67 85 813,000
2011/11/21 68 68 67 67 11,000
2011/11/18 69 69 68 68 3,000
2011/11/17 71 71 69 69 16,000
2011/11/16 72 72 71 71 9,000
2011/11/15 70 73 70 73 29,000
2011/11/14 69 70 69 70 33,000
2011/11/11 67 68 67 68 8,000
2011/11/10 69 69 68 68 12,000
2011/11/09 71 71 68 70 33,000
2011/11/08 73 73 70 71 55,000
2011/11/07 71 74 70 74 64,000
2011/11/04 72 72 71 71 10,000
2011/11/02 73 73 72 72 16,000
2011/11/01 74 74 73 73 16,000
2011/10/31 75 75 73 74 27,000
2011/10/28 73 74 73 74 3,000
2011/10/27 74 74 72 73 12,000
2011/10/26 74 74 74 74 1,000
2011/10/25 75 75 74 75 15,000
2011/10/24 73 74 72 74 16,000
2011/10/21 74 74 73 73 17,000
2011/10/20 74 74 74 74 1,000
2011/10/19 76 76 75 76 19,000
2011/10/18 75 75 74 75 11,000
2011/10/17 73 75 73 75 29,000
2011/10/14 71 73 71 73 20,000
2011/10/13 69 73 68 73 21,000
2011/10/12 68 69 68 69 11,000
2011/10/11 68 70 68 70 11,000
2011/10/07 68 68 66 67 19,000
2011/10/06 69 69 67 68 18,000
2011/10/05 71 71 69 69 24,000
2011/10/04 71 71 70 71 24,000
2011/10/03 72 72 71 71 3,000
2011/09/30 70 74 70 72 23,000
2011/09/29 68 69 68 69 11,000
2011/09/28 67 70 67 68 12,000
2011/09/27 68 68 66 68 27,000
2011/09/26 69 69 66 66 38,000
2011/09/22 73 73 71 72 30,000
2011/09/21 73 73 72 72 14,000
2011/09/20 72 73 72 73 14,000
2011/09/16 74 74 72 72 43,000
2011/09/15 75 75 74 74 10,000
2011/09/14 77 77 75 75 6,000
2011/09/13 76 78 75 76 13,000
2011/09/12 78 78 75 75 17,000
2011/09/09 78 79 78 78 4,000
2011/09/08 79 79 79 79 1,000
2011/09/07 79 79 79 79 10,000
2011/09/06 79 79 78 78 7,000
2011/09/05 81 81 80 80 2,000
2011/09/02 79 82 78 82 16,000
2011/09/01 80 80 76 80 18,000
2011/08/31 81 81 80 80 4,000
2011/08/30 82 82 81 81 15,000
2011/08/29 80 82 80 80 12,000
2011/08/26 79 80 79 80 9,000
2011/08/25 78 79 78 79 4,000
2011/08/24 79 79 76 79 9,000
2011/08/23 78 78 78 78 6,000
2011/08/22 77 78 77 77 3,000
2011/08/19 78 79 78 79 15,000
2011/08/18 81 81 79 79 16,000
2011/08/17 78 82 77 82 29,000
2011/08/16 79 81 78 78 14,000
2011/08/15 79 80 79 79 4,000
2011/08/12 81 81 78 78 27,000
2011/08/11 71 80 71 80 46,000
2011/08/10 75 76 71 73 38,000
2011/08/09 71 72 67 72 70,000
2011/08/08 79 79 75 76 36,000
2011/08/05 80 81 78 81 54,000
2011/08/04 82 83 82 83 15,000
2011/08/03 83 83 82 83 8,000
2011/08/02 86 86 84 84 19,000
2011/08/01 86 87 85 86 18,000
2011/07/29 83 85 83 85 25,000
2011/07/28 86 86 84 85 24,000
2011/07/27 87 87 87 87 3,000
2011/07/26 87 87 87 87 7,000
2011/07/25 88 89 86 87 21,000
2011/07/22 89 89 88 88 23,000
2011/07/21 89 90 89 89 24,000
2011/07/20 89 90 88 88 24,000
2011/07/19 90 90 88 89 16,000
2011/07/15 89 90 89 89 9,000
2011/07/14 90 91 88 90 29,000
2011/07/13 89 92 89 91 35,000
2011/07/12 93 93 88 89 86,000
2011/07/11 93 94 93 93 11,000
2011/07/08 95 95 93 94 24,000
2011/07/07 93 94 93 94 5,000
2011/07/06 94 95 93 95 12,000
2011/07/05 95 95 93 95 41,000
2011/07/04 95 96 95 96 13,000
2011/07/01 96 96 95 95 8,000
2011/06/30 96 97 95 97 16,000
2011/06/29 94 96 94 96 12,000
2011/06/28 100 100 95 95 25,000
2011/06/27 100 102 100 100 10,000
2011/06/24 96 99 96 99 26,000
2011/06/23 96 96 92 96 15,000
2011/06/22 96 96 92 96 27,000
2011/06/21 97 97 95 96 19,000
2011/06/20 96 96 94 94 15,000
2011/06/17 102 102 95 95 33,000
2011/06/16 96 102 90 100 303,000
2011/06/15 95 98 94 96 149,000
2011/06/14 85 93 85 93 105,000
2011/06/13 0 0 0 84 0
2011/06/10 83 85 83 84 6,000
2011/06/09 83 84 81 84 23,000
2011/06/08 83 84 83 84 6,000
2011/06/07 83 85 83 85 9,000
2011/06/06 86 86 83 83 7,000
2011/06/03 83 87 83 85 12,000
2011/06/02 86 90 83 83 51,000
2011/06/01 82 87 81 86 24,000
2011/05/31 78 84 78 82 25,000
2011/05/30 79 81 79 80 9,000
2011/05/27 80 81 79 80 28,000
2011/05/26 81 81 77 78 18,000
2011/05/25 83 84 80 80 27,000
2011/05/24 82 84 82 84 16,000
2011/05/23 84 84 84 84 3,000
2011/05/20 87 89 87 89 16,000
2011/05/19 90 90 86 87 25,000
2011/05/18 88 91 85 89 27,000
2011/05/17 92 92 88 88 14,000
2011/05/16 91 93 88 92 24,000
2011/05/13 98 100 91 94 58,000
2011/05/12 102 102 99 99 18,000
2011/05/11 104 104 102 102 22,000
2011/05/10 102 104 102 104 11,000
2011/05/09 104 104 101 102 17,000
2011/05/06 99 106 99 104 25,000
2011/05/02 99 106 99 102 43,000
2011/04/28 99 102 96 99 72,000
2011/04/27 101 103 101 101 34,000
2011/04/26 100 104 99 100 28,000
2011/04/25 103 108 98 99 156,000
2011/04/22 110 110 100 108 42,000
2011/04/21 110 113 110 111 32,000
2011/04/20 115 115 109 109 43,000
2011/04/19 117 117 111 114 49,000
2011/04/18 122 122 118 119 65,000
2011/04/15 122 122 117 118 76,000
2011/04/14 119 123 116 121 163,000
2011/04/13 114 120 112 120 156,000
2011/04/12 126 128 113 118 838,000
2011/04/11 98 125 98 125 1,108,000
2011/04/08 92 95 88 95 84,000
2011/04/07 96 96 91 92 75,000
2011/04/06 102 102 97 97 62,000
2011/04/05 107 107 98 102 80,000
2011/04/04 105 108 103 106 92,000
2011/04/01 104 104 102 104 77,000
2011/03/31 110 110 102 106 89,000
2011/03/30 110 117 108 108 82,000
2011/03/29 108 112 104 109 71,000
2011/03/28 109 110 102 110 245,000
2011/03/25 123 140 117 124 395,000
2011/03/24 123 123 111 118 291,000
2011/03/23 105 121 99 108 514,000
2011/03/22 100 106 97 103 422,000
2011/03/18 85 93 85 91 122,000
2011/03/17 78 97 73 81 171,000
2011/03/16 78 88 77 80 57,000
2011/03/15 105 107 67 83 421,000
2011/03/14 90 100 85 100 809,000
2011/03/11 68 73 68 73 32,000
2011/03/10 69 72 69 69 38,000
2011/03/09 68 70 68 70 24,000
2011/03/08 68 69 68 69 12,000
2011/03/07 68 69 68 69 20,000
2011/03/04 68 68 67 68 44,000
2011/03/03 67 68 67 68 13,000
2011/03/02 68 68 67 67 14,000
2011/03/01 68 69 68 68 5,000
2011/02/28 68 69 67 68 28,000
2011/02/25 69 69 68 69 12,000
2011/02/24 67 69 67 68 56,000
2011/02/23 66 67 66 66 18,000
2011/02/22 70 70 66 67 43,000
2011/02/21 68 69 68 69 25,000
2011/02/18 64 67 64 67 87,000
2011/02/17 69 69 64 64 77,000
2011/02/16 68 69 67 68 48,000
2011/02/15 70 71 69 69 45,000
2011/02/14 73 73 69 71 155,000
2011/02/10 0 0 0 80 0
2011/02/09 81 81 79 80 28,000
2011/02/08 82 82 80 81 26,000
2011/02/07 80 81 79 81 19,000
2011/02/04 80 81 80 80 23,000
2011/02/03 80 81 80 80 11,000
2011/02/02 81 81 80 80 24,000
2011/02/01 79 80 79 80 4,000
2011/01/31 78 81 78 81 18,000
2011/01/28 82 82 80 81 12,000
2011/01/27 78 82 77 82 49,000
2011/01/26 78 79 78 79 21,000
2011/01/25 76 77 75 76 13,000
2011/01/24 75 75 75 75 4,000
2011/01/21 77 77 75 75 30,000
2011/01/20 77 77 76 76 36,000
2011/01/19 76 79 76 78 21,000
2011/01/18 76 77 75 76 13,000
2011/01/17 76 76 76 76 31,000
2011/01/14 78 78 77 77 42,000
2011/01/13 80 80 78 78 52,000
2011/01/12 78 80 78 80 113,000
2011/01/11 74 82 74 78 136,000
2011/01/07 73 73 72 73 18,000
2011/01/06 72 73 71 72 43,000
2011/01/05 72 72 71 71 53,000
2011/01/04 72 72 72 72 25,000

このページの先頭へ