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
2019/12/30 905 908 905 908 1,500
2019/12/27 908 908 897 905 1,000
2019/12/26 899 900 894 896 3,900
2019/12/25 909 909 891 900 3,300
2019/12/24 910 910 904 908 1,500
2019/12/23 907 913 906 906 1,100
2019/12/20 914 914 908 909 1,700
2019/12/19 915 915 911 912 900
2019/12/18 911 915 911 911 900
2019/12/17 915 915 911 915 1,300
2019/12/16 920 926 919 919 1,000
2019/12/13 920 927 916 916 3,900
2019/12/12 927 927 922 922 1,100
2019/12/11 910 927 908 927 1,500
2019/12/10 922 922 910 910 2,100
2019/12/09 916 950 916 923 4,400
2019/12/06 912 936 912 915 2,700
2019/12/05 925 927 910 911 2,500
2019/12/04 912 931 911 925 1,300
2019/12/03 926 926 912 919 1,500
2019/12/02 918 926 918 926 300
2019/11/29 909 909 909 909 400
2019/11/28 919 920 915 920 1,500
2019/11/27 918 918 918 918 500
2019/11/26 915 924 915 924 2,000
2019/11/25 919 919 904 918 1,700
2019/11/21 905 908 904 904 700
2019/11/20 905 905 905 905 600
2019/11/19 903 903 903 903 100
2019/11/18 905 905 903 903 700
2019/11/15 905 907 905 907 700
2019/11/14 908 908 905 905 200
2019/11/13 903 908 903 908 200
2019/11/12 905 905 905 905 100
2019/11/11 939 939 905 905 900
2019/11/07 911 924 910 924 1,400
2019/11/06 925 925 918 924 400
2019/11/05 970 970 934 934 1,000
2019/11/01 902 955 902 955 2,700
2019/10/31 913 913 902 902 900
2019/10/30 914 914 914 914 100
2019/10/28 933 933 925 925 300
2019/10/25 931 931 903 903 700
2019/10/24 920 920 920 920 800
2019/10/23 929 937 916 916 700
2019/10/21 951 951 937 937 200
2019/10/17 961 961 931 936 1,000
2019/10/16 950 955 946 946 1,600
2019/10/15 995 995 950 973 3,400
2019/10/11 915 924 909 909 800
2019/10/10 909 909 909 909 300
2019/10/09 899 899 899 899 100
2019/10/07 880 915 880 915 1,500
2019/10/04 901 904 874 874 1,300
2019/10/03 901 901 900 900 400
2019/10/02 909 909 909 909 100
2019/09/30 900 901 900 901 600
2019/09/27 901 901 900 900 700
2019/09/26 903 903 903 903 3,100
2019/09/25 914 915 903 903 1,200
2019/09/24 902 907 902 907 300
2019/09/20 905 905 905 905 200
2019/09/19 902 905 902 905 800
2019/09/18 933 933 917 917 600
2019/09/13 931 931 931 931 100
2019/09/11 942 942 942 942 100
2019/09/10 932 942 932 942 200
2019/09/09 977 977 962 962 1,100
2019/09/05 917 917 902 902 500
2019/09/04 887 901 887 887 2,700
2019/09/03 900 900 900 900 100
2019/08/30 889 900 889 900 300
2019/08/29 886 889 886 889 300
2019/08/28 885 888 884 885 1,800
2019/08/27 890 917 890 917 900
2019/08/23 926 926 926 926 100
2019/08/22 914 939 911 911 1,200
2019/08/21 919 924 910 924 1,700
2019/08/20 949 949 949 949 200
2019/08/19 949 949 949 949 600
2019/08/14 949 949 949 949 100
2019/08/13 960 960 943 944 1,400
2019/08/06 942 979 941 961 2,300
2019/08/05 988 988 936 941 700
2019/08/02 965 970 932 932 1,900
2019/08/01 951 951 950 950 700
2019/07/31 950 955 950 950 600
2019/07/30 980 980 950 950 900
2019/07/29 980 980 980 980 100
2019/07/26 980 986 980 986 2,600
2019/07/25 980 981 980 980 1,300
2019/07/23 978 978 976 976 4,000
2019/07/22 994 994 985 986 700
2019/07/19 942 965 942 965 400
2019/07/18 965 965 965 965 300
2019/07/17 998 998 953 965 1,900
2019/07/16 945 990 930 990 900
2019/07/12 970 970 960 960 400
2019/07/11 968 970 965 970 1,000
2019/07/10 930 936 930 936 200
2019/07/09 945 945 945 945 100
2019/07/08 950 950 950 950 200
2019/07/05 960 960 960 960 300
2019/07/04 939 943 939 939 400
2019/07/03 931 965 931 960 1,400
2019/07/02 919 932 919 932 1,000
2019/07/01 909 915 909 914 800
2019/06/28 908 908 908 908 100
2019/06/27 909 950 909 920 1,500
2019/06/26 937 937 935 935 200
2019/06/24 940 950 929 937 1,200
2019/06/21 955 970 955 970 600
2019/06/19 993 993 955 955 1,500
2019/06/18 990 990 990 990 100
2019/06/17 1,000 1,000 1,000 1,000 200
2019/06/14 1,000 1,000 1,000 1,000 700
2019/06/13 1,000 1,000 1,000 1,000 200
2019/06/12 1,005 1,005 1,005 1,005 900
2019/06/11 1,002 1,005 1,002 1,005 200
2019/06/10 1,002 1,002 1,002 1,002 100
2019/06/07 1,032 1,032 1,032 1,032 100
2019/06/05 1,041 1,041 1,011 1,011 400
2019/06/04 986 987 986 987 300
2019/06/03 991 991 986 986 300
2019/05/31 992 996 992 996 700
2019/05/30 1,008 1,008 988 988 300
2019/05/29 1,038 1,038 995 1,010 500
2019/05/27 987 1,020 987 1,008 1,700
2019/05/24 1,035 1,035 989 1,002 1,300
2019/05/23 1,042 1,045 1,040 1,040 1,600
2019/05/22 1,000 1,012 1,000 1,012 200
2019/05/21 988 991 986 986 500
2019/05/20 1,000 1,000 985 994 900
2019/05/15 1,079 1,079 1,049 1,049 200
2019/05/14 1,036 1,053 1,034 1,053 1,600
2019/05/10 1,050 1,050 1,050 1,050 100
2019/05/09 1,045 1,080 1,045 1,080 1,300
2019/05/08 1,080 1,088 1,047 1,064 1,400
2019/05/07 1,089 1,089 1,055 1,055 1,900
2019/04/26 1,042 1,057 1,042 1,055 400
2019/04/25 1,069 1,069 1,050 1,059 1,800
2019/04/24 1,057 1,067 1,057 1,060 500
2019/04/23 1,021 1,052 1,021 1,052 2,300
2019/04/22 1,075 1,075 1,021 1,021 1,300
2019/04/19 1,052 1,075 1,050 1,050 700
2019/04/18 1,068 1,075 1,055 1,055 500
2019/04/17 1,029 1,068 1,029 1,068 600
2019/04/16 1,037 1,059 1,037 1,059 2,500
2019/04/15 1,036 1,037 1,030 1,036 2,200
2019/04/12 1,036 1,050 1,036 1,036 1,200
2019/04/11 1,021 1,050 1,021 1,050 1,400
2019/04/10 1,012 1,038 1,012 1,032 5,600
2019/04/09 1,020 1,039 1,008 1,008 4,200
2019/04/08 1,001 1,010 1,001 1,010 1,900
2019/04/05 1,030 1,040 1,010 1,010 2,000
2019/04/04 1,005 1,030 1,005 1,030 3,100
2019/04/03 1,005 1,010 1,005 1,005 1,800
2019/04/02 1,038 1,038 996 996 700
2019/04/01 984 984 983 984 1,000
2019/03/29 981 981 975 975 1,000
2019/03/28 1,000 1,018 981 985 1,000
2019/03/27 1,002 1,090 985 985 4,600
2019/03/26 1,001 1,003 1,001 1,002 1,300
2019/03/25 989 1,033 955 1,001 4,000
2019/03/22 1,018 1,019 1,018 1,019 1,400
2019/03/20 1,029 1,050 1,019 1,019 1,400
2019/03/19 1,035 1,038 1,010 1,037 2,400
2019/03/18 1,030 1,037 1,007 1,036 2,000
2019/03/15 1,035 1,035 953 1,034 3,600
2019/03/14 995 1,037 990 1,037 5,700
2019/03/13 977 994 977 994 4,000
2019/03/12 952 978 952 977 1,500
2019/03/11 904 937 866 937 4,300
2019/03/08 955 984 905 905 12,000
2019/03/07 924 955 901 948 5,500
2019/03/06 923 925 865 920 11,300
2019/03/05 843 926 843 926 13,400
2019/03/04 838 842 825 838 3,000
2019/03/01 771 827 771 808 6,400
2019/02/28 769 778 769 771 2,000
2019/02/27 760 765 744 760 1,500
2019/02/26 756 773 756 760 800
2019/02/25 750 750 741 741 1,200
2019/02/22 760 760 741 741 1,200
2019/02/21 741 741 741 741 300
2019/02/20 739 740 739 740 700
2019/02/19 750 755 750 750 400
2019/02/18 727 750 727 750 600
2019/02/14 738 739 737 737 1,000
2019/02/13 713 737 713 737 900
2019/02/12 716 734 716 719 3,000
2019/02/08 715 733 703 716 4,000
2019/02/07 748 748 740 745 1,600
2019/02/06 740 744 740 744 1,400
2019/02/05 729 747 729 744 3,500
2019/02/04 727 727 712 726 500
2019/02/01 705 720 705 720 1,600
2019/01/31 720 720 720 720 100
2019/01/30 705 735 705 705 2,000
2019/01/28 670 695 670 695 2,600
2019/01/25 659 670 659 670 1,500
2019/01/24 653 658 653 658 200
2019/01/23 660 660 660 660 700
2019/01/22 678 678 666 666 1,000
2019/01/21 684 684 675 675 900
2019/01/18 670 680 670 680 2,700
2019/01/17 660 671 660 671 2,200
2019/01/16 660 663 646 655 1,600
2019/01/15 635 655 635 655 5,600
2019/01/11 650 658 650 655 1,500
2019/01/10 650 650 639 649 1,500
2019/01/09 646 663 646 663 1,600
2019/01/08 645 659 645 646 1,500
2019/01/07 669 669 643 643 1,800
2019/01/04 657 664 651 651 1,900

このページの先頭へ