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
2021/12/30 1,782 1,799 1,782 1,799 500
2021/12/28 1,804 1,804 1,803 1,803 300
2021/12/27 1,841 1,841 1,841 1,841 600
2021/12/24 1,850 1,850 1,801 1,801 1,400
2021/12/23 1,830 1,830 1,830 1,830 600
2021/12/22 1,820 1,836 1,797 1,820 2,100
2021/12/21 1,794 1,794 1,780 1,780 800
2021/12/20 1,860 1,860 1,800 1,800 1,300
2021/12/17 1,849 1,849 1,800 1,834 1,500
2021/12/16 1,804 1,804 1,770 1,770 400
2021/12/15 1,800 1,800 1,780 1,800 1,100
2021/12/14 1,800 1,800 1,800 1,800 600
2021/12/13 1,804 1,840 1,800 1,838 2,000
2021/12/09 1,831 1,831 1,831 1,831 100
2021/12/08 1,818 1,871 1,818 1,871 700
2021/12/07 1,821 1,849 1,821 1,849 3,100
2021/12/06 1,846 1,849 1,817 1,822 1,500
2021/12/03 1,821 1,850 1,821 1,846 700
2021/12/02 1,827 1,829 1,827 1,827 900
2021/12/01 1,840 1,860 1,840 1,860 500
2021/11/30 1,854 1,877 1,843 1,870 800
2021/11/29 1,854 1,854 1,854 1,854 100
2021/11/26 1,894 1,894 1,894 1,894 100
2021/11/25 1,899 1,899 1,899 1,899 100
2021/11/24 1,862 1,899 1,862 1,899 200
2021/11/19 1,852 1,892 1,852 1,892 700
2021/11/18 1,900 1,900 1,865 1,892 2,500
2021/11/17 1,919 1,919 1,807 1,807 2,800
2021/11/16 1,907 1,907 1,867 1,900 600
2021/11/15 1,910 1,910 1,910 1,910 100
2021/11/12 1,871 1,907 1,871 1,907 1,600
2021/11/11 1,888 1,944 1,888 1,911 16,600
2021/11/10 1,871 1,878 1,870 1,878 700
2021/11/09 1,850 1,878 1,850 1,878 600
2021/11/08 1,888 1,888 1,888 1,888 100
2021/11/05 1,917 1,917 1,884 1,888 1,500
2021/11/04 1,890 1,901 1,875 1,890 500
2021/11/02 1,850 1,891 1,850 1,890 2,200
2021/11/01 1,832 1,832 1,832 1,832 300
2021/10/28 1,838 1,838 1,838 1,838 200
2021/10/27 1,855 1,872 1,855 1,872 200
2021/10/26 1,838 1,838 1,838 1,838 100
2021/10/25 1,856 1,878 1,840 1,878 600
2021/10/21 1,870 1,896 1,860 1,896 600
2021/10/20 1,870 1,890 1,863 1,890 500
2021/10/18 1,889 1,889 1,889 1,889 100
2021/10/15 1,877 1,877 1,861 1,861 300
2021/10/14 1,858 1,889 1,858 1,889 300
2021/10/13 1,898 1,898 1,898 1,898 100
2021/10/12 1,880 1,880 1,863 1,872 400
2021/10/11 1,905 1,905 1,880 1,880 300
2021/10/08 1,910 1,910 1,891 1,905 1,300
2021/10/07 1,843 1,908 1,843 1,908 600
2021/10/06 1,856 1,880 1,856 1,880 3,800
2021/10/05 1,918 1,918 1,860 1,860 3,100
2021/10/04 1,842 1,898 1,842 1,898 700
2021/10/01 1,920 1,921 1,870 1,875 4,400
2021/09/29 1,895 1,923 1,895 1,920 400
2021/09/28 1,882 1,896 1,882 1,896 600
2021/09/27 1,914 1,920 1,884 1,897 1,600
2021/09/24 1,900 1,920 1,884 1,884 3,400
2021/09/22 1,892 1,900 1,852 1,900 2,300
2021/09/21 1,847 1,884 1,845 1,865 2,500
2021/09/17 1,900 1,900 1,845 1,881 1,400
2021/09/16 1,899 1,899 1,875 1,875 700
2021/09/15 1,891 1,891 1,887 1,890 600
2021/09/14 1,912 1,915 1,887 1,889 1,200
2021/09/13 1,876 1,913 1,865 1,913 1,000
2021/09/10 1,900 1,918 1,871 1,915 1,700
2021/09/09 1,880 1,916 1,880 1,916 1,100
2021/09/08 1,877 1,916 1,877 1,882 800
2021/09/07 1,859 1,917 1,859 1,917 2,300
2021/09/06 1,855 1,859 1,830 1,859 1,100
2021/09/03 1,823 1,840 1,823 1,831 800
2021/09/02 1,805 1,830 1,805 1,820 900
2021/09/01 1,804 1,820 1,804 1,820 500
2021/08/30 1,827 1,830 1,827 1,830 300
2021/08/27 1,830 1,830 1,827 1,827 200
2021/08/25 1,878 1,893 1,867 1,893 6,000
2021/08/24 1,854 1,854 1,838 1,838 300
2021/08/23 1,878 1,878 1,854 1,854 200
2021/08/20 1,866 1,881 1,853 1,881 600
2021/08/18 1,894 1,894 1,890 1,890 800
2021/08/17 1,890 1,899 1,890 1,895 700
2021/08/16 1,887 1,890 1,858 1,890 3,000
2021/08/13 1,835 1,835 1,812 1,812 400
2021/08/12 1,842 1,845 1,782 1,820 3,500
2021/08/11 1,789 1,789 1,751 1,767 1,600
2021/08/10 1,755 1,773 1,755 1,773 200
2021/08/06 1,746 1,769 1,746 1,769 1,000
2021/08/05 1,790 1,790 1,756 1,771 500
2021/08/04 1,752 1,778 1,752 1,778 300
2021/08/03 1,791 1,800 1,755 1,770 1,100
2021/08/02 1,825 1,829 1,791 1,791 600
2021/07/30 1,830 1,830 1,830 1,830 100
2021/07/29 1,870 1,870 1,870 1,870 100
2021/07/28 1,830 1,830 1,830 1,830 200
2021/07/27 1,842 1,882 1,831 1,831 1,000
2021/07/26 1,854 1,854 1,854 1,854 300
2021/07/21 1,893 1,893 1,836 1,844 1,000
2021/07/20 1,845 1,846 1,845 1,845 500
2021/07/19 1,830 1,830 1,829 1,829 200
2021/07/16 1,870 1,870 1,870 1,870 100
2021/07/15 1,890 1,900 1,876 1,876 6,000
2021/07/14 1,827 1,857 1,811 1,856 1,500
2021/07/13 1,889 1,889 1,830 1,864 1,700
2021/07/12 1,856 1,871 1,841 1,849 2,200
2021/07/09 1,814 1,896 1,814 1,896 1,400
2021/07/08 1,847 1,902 1,847 1,887 2,700
2021/07/07 1,881 1,915 1,872 1,900 1,900
2021/07/06 1,888 1,919 1,875 1,875 800
2021/07/05 1,937 1,937 1,881 1,900 1,300
2021/07/02 1,943 1,943 1,910 1,937 600
2021/06/30 1,910 1,910 1,910 1,910 300
2021/06/28 1,923 1,924 1,922 1,924 400
2021/06/25 1,950 1,950 1,902 1,924 1,700
2021/06/24 1,919 1,919 1,875 1,898 2,100
2021/06/23 1,850 1,964 1,850 1,919 3,800
2021/06/22 1,900 1,900 1,845 1,845 1,200
2021/06/21 1,902 1,902 1,870 1,901 900
2021/06/18 1,925 1,925 1,901 1,903 1,500
2021/06/17 1,996 1,996 1,900 1,965 8,700
2021/06/16 1,910 2,048 1,900 2,020 33,600
2021/06/15 1,774 1,774 1,770 1,770 600
2021/06/14 1,779 1,779 1,774 1,774 200
2021/06/11 1,779 1,779 1,779 1,779 100
2021/06/10 1,797 1,797 1,760 1,767 800
2021/06/09 1,799 1,799 1,780 1,780 200
2021/06/08 1,767 1,770 1,767 1,770 200
2021/06/07 1,783 1,783 1,775 1,780 1,500
2021/06/04 1,802 1,805 1,790 1,790 600
2021/06/03 1,784 1,810 1,781 1,781 1,100
2021/06/02 1,812 1,818 1,795 1,799 3,000
2021/06/01 1,861 1,861 1,812 1,812 1,700
2021/05/31 1,843 1,849 1,815 1,822 1,500
2021/05/28 1,840 1,858 1,835 1,858 300
2021/05/27 1,856 1,856 1,820 1,842 500
2021/05/26 1,827 1,849 1,827 1,849 500
2021/05/25 1,829 1,839 1,817 1,839 500
2021/05/24 1,821 1,821 1,820 1,820 1,000
2021/05/21 1,799 1,802 1,772 1,780 1,400
2021/05/20 1,768 1,799 1,768 1,799 900
2021/05/19 1,769 1,800 1,760 1,786 1,500
2021/05/18 1,730 1,798 1,720 1,769 6,300
2021/05/17 1,900 1,900 1,721 1,810 10,500
2021/05/14 2,015 2,026 1,930 1,930 6,600
2021/05/13 2,022 2,040 2,010 2,010 1,100
2021/05/12 2,070 2,070 2,030 2,040 7,700
2021/05/11 2,035 2,050 2,015 2,035 2,000
2021/05/10 2,014 2,015 2,014 2,015 300
2021/05/07 2,024 2,026 2,012 2,012 300
2021/05/06 2,020 2,030 2,000 2,003 3,300
2021/04/30 2,013 2,031 2,013 2,030 1,200
2021/04/28 2,034 2,034 2,013 2,034 1,700
2021/04/27 2,013 2,013 2,013 2,013 100
2021/04/26 2,005 2,024 2,002 2,003 3,600
2021/04/23 2,006 2,067 2,001 2,055 800
2021/04/22 2,035 2,066 1,985 2,005 2,600
2021/04/21 2,014 2,034 2,000 2,034 2,200
2021/04/20 2,033 2,034 2,016 2,034 1,400
2021/04/19 2,002 2,035 2,002 2,033 800
2021/04/16 2,020 2,020 1,995 2,001 1,700
2021/04/15 2,005 2,029 1,995 2,006 900
2021/04/14 1,959 1,996 1,959 1,965 3,800
2021/04/13 2,082 2,082 1,976 2,009 3,100
2021/04/12 2,038 2,064 2,000 2,022 5,500
2021/04/09 2,020 2,114 1,900 2,048 19,800
2021/04/08 2,135 2,135 2,011 2,020 4,800
2021/04/07 2,150 2,151 2,100 2,133 4,700
2021/04/06 2,220 2,220 2,165 2,166 2,700
2021/04/05 2,247 2,247 2,200 2,226 2,400
2021/04/02 2,249 2,249 2,228 2,228 1,300
2021/04/01 2,203 2,240 2,201 2,201 4,200
2021/03/31 2,201 2,239 2,200 2,201 1,500
2021/03/30 2,280 2,280 2,216 2,216 1,700
2021/03/29 2,294 2,340 2,280 2,286 2,900
2021/03/26 2,319 2,325 2,290 2,292 2,200
2021/03/25 2,320 2,338 2,288 2,323 1,700
2021/03/24 2,303 2,349 2,280 2,282 8,200
2021/03/23 2,324 2,366 2,320 2,333 1,700
2021/03/22 2,355 2,370 2,331 2,332 1,900
2021/03/19 2,309 2,365 2,309 2,355 5,400
2021/03/18 2,379 2,379 2,333 2,369 2,200
2021/03/17 2,285 2,333 2,251 2,333 1,700
2021/03/16 2,277 2,336 2,244 2,280 5,800
2021/03/15 2,380 2,380 2,270 2,285 8,200
2021/03/12 2,440 2,440 2,363 2,381 7,900
2021/03/11 2,339 2,400 2,339 2,400 6,600
2021/03/10 2,268 2,315 2,244 2,315 8,200
2021/03/09 2,245 2,265 2,237 2,250 9,700
2021/03/08 2,270 2,270 2,240 2,243 2,900
2021/03/05 2,210 2,259 2,210 2,255 2,800
2021/03/04 2,204 2,280 2,201 2,210 6,400
2021/03/03 2,220 2,221 2,211 2,212 1,000
2021/03/02 2,235 2,250 2,204 2,210 7,200
2021/03/01 2,170 2,250 2,170 2,235 5,800
2021/02/26 2,176 2,226 2,150 2,158 5,600
2021/02/25 2,250 2,284 2,240 2,250 6,500
2021/02/24 2,169 2,250 2,137 2,250 22,500
2021/02/22 2,130 2,160 2,130 2,150 2,300
2021/02/19 2,108 2,175 2,108 2,175 4,700
2021/02/18 2,174 2,204 2,125 2,150 5,000
2021/02/17 2,234 2,249 2,155 2,174 14,500
2021/02/16 2,300 2,320 2,116 2,284 21,800
2021/02/15 2,479 2,480 2,234 2,284 22,800
2021/02/12 2,500 2,500 2,311 2,400 70,900
2021/02/10 2,004 2,028 1,979 2,000 4,800
2021/02/09 2,060 2,060 2,005 2,024 7,200
2021/02/08 2,058 2,068 2,044 2,060 7,800
2021/02/05 2,040 2,054 2,021 2,044 5,400
2021/02/04 2,010 2,028 2,000 2,022 9,000
2021/02/03 2,015 2,045 2,006 2,014 6,500
2021/02/02 2,006 2,079 1,977 2,007 23,400
2021/02/01 1,936 2,040 1,899 2,023 13,100
2021/01/29 1,930 1,941 1,880 1,938 7,600
2021/01/28 1,857 1,910 1,822 1,909 3,900
2021/01/27 1,876 1,900 1,875 1,895 1,100
2021/01/26 1,894 1,894 1,894 1,894 200
2021/01/25 1,910 1,915 1,850 1,915 2,500
2021/01/22 1,908 1,924 1,891 1,904 1,900
2021/01/21 1,889 1,889 1,868 1,880 1,500
2021/01/20 1,881 1,909 1,880 1,908 2,100
2021/01/19 1,916 1,916 1,869 1,902 1,100
2021/01/18 1,905 1,920 1,885 1,916 2,900
2021/01/15 1,900 1,920 1,896 1,905 5,400
2021/01/14 1,910 1,922 1,884 1,899 5,000
2021/01/13 1,913 1,920 1,887 1,911 2,600
2021/01/12 1,867 1,899 1,867 1,873 3,900
2021/01/08 1,799 1,885 1,799 1,878 5,400
2021/01/07 1,780 1,820 1,780 1,820 3,300
2021/01/06 1,780 1,794 1,747 1,766 4,900
2021/01/05 1,762 1,776 1,705 1,759 4,000
2021/01/04 1,781 1,794 1,762 1,762 3,600

このページの先頭へ