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

岐阜造園(1438)の株価時系列情報

岐阜造園(1438)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
2018/12/28 1,230 1,230 1,230 1,230 300
2018/12/27 1,180 1,210 1,180 1,210 200
2018/12/26 1,130 1,130 1,130 1,130 200
2018/12/25 1,050 1,081 1,020 1,065 5,200
2018/12/21 1,180 1,195 1,160 1,160 1,500
2018/12/20 1,223 1,223 1,180 1,180 3,000
2018/12/19 1,232 1,232 1,223 1,223 2,300
2018/12/18 1,240 1,245 1,240 1,245 1,200
2018/12/17 1,270 1,270 1,270 1,270 600
2018/12/14 1,270 1,270 1,270 1,270 200
2018/12/13 1,275 1,275 1,275 1,275 100
2018/12/12 1,260 1,260 1,260 1,260 600
2018/12/11 1,289 1,289 1,256 1,260 1,100
2018/12/10 1,260 1,290 1,258 1,290 1,400
2018/12/07 1,270 1,300 1,260 1,300 700
2018/12/06 1,280 1,280 1,280 1,280 100
2018/12/05 1,290 1,290 1,290 1,290 200
2018/12/04 1,300 1,300 1,300 1,300 200
2018/12/03 1,300 1,305 1,300 1,305 1,200
2018/11/30 1,296 1,300 1,296 1,300 600
2018/11/29 1,271 1,289 1,260 1,289 900
2018/11/28 1,300 1,300 1,280 1,280 200
2018/11/27 1,300 1,304 1,300 1,300 800
2018/11/26 1,275 1,275 1,274 1,274 300
2018/11/22 1,275 1,275 1,275 1,275 200
2018/11/21 1,299 1,299 1,269 1,275 400
2018/11/20 1,300 1,300 1,280 1,300 1,700
2018/11/19 1,300 1,300 1,299 1,300 1,300
2018/11/16 1,300 1,300 1,300 1,300 100
2018/11/15 1,247 1,250 1,220 1,250 5,000
2018/11/14 1,255 1,255 1,250 1,250 900
2018/11/13 1,280 1,285 1,280 1,285 900
2018/11/12 1,323 1,323 1,300 1,300 500
2018/11/09 1,302 1,319 1,302 1,315 2,300
2018/11/08 1,315 1,325 1,315 1,320 1,000
2018/11/07 1,315 1,315 1,315 1,315 500
2018/11/06 1,294 1,315 1,294 1,315 800
2018/11/05 1,318 1,318 1,286 1,294 1,200
2018/11/02 1,340 1,340 1,340 1,340 600
2018/11/01 1,334 1,334 1,334 1,334 100
2018/10/31 1,330 1,360 1,330 1,335 1,800
2018/10/30 1,320 1,320 1,320 1,320 300
2018/10/29 1,330 1,340 1,330 1,340 200
2018/10/26 1,366 1,366 1,312 1,356 4,400
2018/10/25 1,393 1,393 1,393 1,393 500
2018/10/24 1,375 1,394 1,371 1,394 1,200
2018/10/23 1,392 1,392 1,392 1,392 500
2018/10/22 1,390 1,390 1,390 1,390 200
2018/10/19 1,375 1,390 1,375 1,390 600
2018/10/18 1,400 1,400 1,400 1,400 300
2018/10/17 1,402 1,402 1,402 1,402 300
2018/10/16 1,400 1,402 1,400 1,402 1,200
2018/10/15 1,382 1,393 1,382 1,393 200
2018/10/11 1,371 1,371 1,363 1,370 1,600
2018/10/10 1,370 1,371 1,370 1,371 600
2018/10/09 1,398 1,398 1,395 1,395 800
2018/10/05 1,384 1,384 1,384 1,384 200
2018/10/03 1,388 1,388 1,388 1,388 300
2018/10/01 1,372 1,384 1,372 1,384 400
2018/09/28 1,400 1,400 1,400 1,400 800
2018/09/26 1,352 1,399 1,352 1,399 900
2018/09/25 1,394 1,400 1,394 1,400 1,400
2018/09/21 1,387 1,387 1,385 1,387 400
2018/09/20 1,376 1,380 1,376 1,376 400
2018/09/19 1,368 1,376 1,366 1,376 1,200
2018/09/18 1,380 1,387 1,360 1,387 1,500
2018/09/14 1,370 1,380 1,370 1,380 700
2018/09/13 1,363 1,365 1,355 1,365 1,500
2018/09/12 1,380 1,380 1,376 1,376 800
2018/09/11 1,394 1,394 1,380 1,380 900
2018/09/10 1,375 1,376 1,375 1,376 200
2018/09/07 1,375 1,375 1,375 1,375 100
2018/09/06 1,390 1,390 1,385 1,390 500
2018/09/05 1,398 1,398 1,395 1,397 400
2018/09/04 1,393 1,395 1,380 1,395 600
2018/09/03 1,386 1,386 1,384 1,384 500
2018/08/31 1,395 1,395 1,395 1,395 200
2018/08/30 1,388 1,399 1,376 1,376 1,600
2018/08/29 1,376 1,376 1,375 1,375 300
2018/08/28 1,380 1,384 1,376 1,376 300
2018/08/27 1,376 1,376 1,376 1,376 100
2018/08/23 1,376 1,379 1,363 1,379 400
2018/08/22 1,379 1,379 1,379 1,379 300
2018/08/21 1,365 1,378 1,365 1,378 600
2018/08/20 1,367 1,367 1,365 1,365 600
2018/08/17 1,375 1,375 1,361 1,365 900
2018/08/16 1,369 1,375 1,365 1,375 700
2018/08/15 1,389 1,389 1,380 1,380 400
2018/08/14 1,385 1,390 1,385 1,390 600
2018/08/13 1,368 1,387 1,366 1,387 2,100
2018/08/10 1,373 1,378 1,373 1,375 1,100
2018/08/09 1,380 1,400 1,380 1,400 700
2018/08/08 1,368 1,370 1,368 1,370 300
2018/08/07 1,378 1,380 1,378 1,379 500
2018/08/06 1,376 1,403 1,376 1,403 500
2018/08/03 1,370 1,371 1,368 1,368 1,100
2018/07/31 1,370 1,380 1,370 1,380 500
2018/07/30 1,400 1,400 1,384 1,384 1,300
2018/07/26 1,399 1,400 1,399 1,400 700
2018/07/25 1,384 1,384 1,384 1,384 100
2018/07/24 1,402 1,402 1,370 1,378 2,500
2018/07/23 1,419 1,419 1,390 1,390 800
2018/07/20 1,369 1,400 1,369 1,400 900
2018/07/19 1,390 1,390 1,369 1,369 300
2018/07/18 1,377 1,378 1,370 1,370 1,800
2018/07/13 1,372 1,414 1,372 1,374 1,500
2018/07/12 1,371 1,371 1,371 1,371 100
2018/07/11 1,352 1,352 1,352 1,352 500
2018/07/10 1,352 1,352 1,352 1,352 300
2018/07/09 1,355 1,360 1,355 1,360 200
2018/07/06 1,328 1,328 1,328 1,328 100
2018/07/05 1,370 1,370 1,344 1,344 1,300
2018/07/04 1,380 1,385 1,370 1,370 3,000
2018/07/03 1,399 1,418 1,399 1,410 900
2018/06/28 1,415 1,415 1,385 1,385 400
2018/06/26 1,360 1,390 1,360 1,390 1,500
2018/06/25 1,381 1,381 1,380 1,380 300
2018/06/22 1,378 1,420 1,372 1,420 500
2018/06/21 1,415 1,425 1,376 1,379 900
2018/06/20 1,410 1,410 1,410 1,410 300
2018/06/19 1,410 1,410 1,410 1,410 100
2018/06/18 1,415 1,417 1,410 1,410 1,800
2018/06/15 1,403 1,413 1,400 1,413 1,300
2018/06/14 1,389 1,390 1,389 1,390 200
2018/06/13 1,388 1,407 1,388 1,407 2,800
2018/06/12 1,389 1,389 1,353 1,358 3,100
2018/06/11 1,360 1,360 1,350 1,352 1,300
2018/06/08 1,360 1,360 1,360 1,360 600
2018/06/07 1,360 1,370 1,360 1,370 1,200
2018/06/06 1,370 1,390 1,360 1,360 500
2018/06/05 1,368 1,369 1,357 1,369 1,200
2018/06/04 1,365 1,365 1,365 1,365 900
2018/06/01 1,336 1,336 1,336 1,336 500
2018/05/31 1,343 1,343 1,343 1,343 100
2018/05/30 1,337 1,349 1,337 1,349 200
2018/05/29 1,340 1,340 1,340 1,340 200
2018/05/28 1,366 1,370 1,350 1,350 500
2018/05/25 1,336 1,336 1,336 1,336 300
2018/05/24 1,341 1,342 1,335 1,335 1,200
2018/05/23 1,346 1,379 1,344 1,345 1,000
2018/05/22 1,365 1,365 1,344 1,356 1,700
2018/05/21 1,389 1,395 1,389 1,395 700
2018/05/18 1,390 1,390 1,355 1,389 3,100
2018/05/17 1,400 1,400 1,370 1,370 500
2018/05/16 1,380 1,400 1,345 1,400 3,600
2018/05/15 1,371 1,400 1,335 1,400 3,900
2018/05/14 1,420 1,480 1,401 1,401 3,000
2018/05/11 1,375 1,409 1,370 1,409 4,000
2018/05/10 1,354 1,355 1,354 1,355 700
2018/05/09 1,399 1,399 1,399 1,399 100
2018/05/08 1,398 1,403 1,398 1,403 1,800
2018/05/07 1,385 1,395 1,384 1,395 4,300
2018/05/02 1,355 1,388 1,355 1,388 2,000
2018/05/01 1,327 1,357 1,320 1,335 1,300
2018/04/27 1,350 1,370 1,345 1,370 2,200
2018/04/26 1,335 1,335 1,305 1,325 600
2018/04/25 1,328 1,335 1,302 1,335 800
2018/04/24 1,350 1,353 1,324 1,324 2,300
2018/04/23 1,295 1,324 1,295 1,324 1,300
2018/04/20 1,318 1,325 1,295 1,295 1,000
2018/04/19 1,318 1,318 1,318 1,318 200
2018/04/18 1,300 1,318 1,300 1,318 1,400
2018/04/17 1,300 1,300 1,276 1,300 2,000
2018/04/16 1,273 1,273 1,273 1,273 400
2018/04/13 1,274 1,275 1,274 1,274 400
2018/04/12 1,281 1,291 1,275 1,291 600
2018/04/11 1,290 1,293 1,290 1,293 1,100
2018/04/10 1,289 1,290 1,289 1,290 300
2018/04/09 1,289 1,289 1,289 1,289 200
2018/04/06 1,295 1,295 1,270 1,280 1,600
2018/04/05 1,276 1,290 1,276 1,290 600
2018/04/04 1,300 1,300 1,291 1,291 400
2018/04/03 1,300 1,300 1,300 1,300 400
2018/03/30 1,290 1,290 1,290 1,290 100
2018/03/29 1,290 1,290 1,290 1,290 200
2018/03/27 1,300 1,300 1,300 1,300 500
2018/03/26 1,270 1,300 1,270 1,300 1,700
2018/03/23 1,280 1,291 1,270 1,270 3,400
2018/03/22 1,295 1,295 1,290 1,291 1,100
2018/03/20 1,298 1,300 1,295 1,300 700
2018/03/19 1,319 1,319 1,298 1,298 500
2018/03/16 1,320 1,320 1,295 1,319 600
2018/03/15 1,320 1,320 1,320 1,320 100
2018/03/14 1,281 1,310 1,281 1,310 700
2018/03/13 1,300 1,310 1,289 1,289 1,700
2018/03/12 1,280 1,299 1,271 1,271 1,000
2018/03/09 1,266 1,271 1,266 1,271 800
2018/03/08 1,290 1,290 1,261 1,261 800
2018/03/06 1,288 1,300 1,288 1,300 500
2018/03/05 1,305 1,335 1,288 1,288 1,300
2018/03/02 1,286 1,335 1,286 1,335 1,700
2018/03/01 1,315 1,325 1,315 1,315 400
2018/02/27 1,320 1,345 1,320 1,345 800
2018/02/26 1,350 1,350 1,320 1,320 300
2018/02/23 1,350 1,350 1,350 1,350 2,100
2018/02/22 1,320 1,320 1,320 1,320 200
2018/02/21 1,350 1,350 1,340 1,340 1,400
2018/02/20 1,349 1,349 1,340 1,340 2,000
2018/02/19 1,330 1,340 1,330 1,340 1,500
2018/02/16 1,280 1,330 1,280 1,310 400
2018/02/15 1,300 1,300 1,300 1,300 500
2018/02/14 1,300 1,330 1,300 1,330 500
2018/02/13 1,300 1,360 1,300 1,360 4,600
2018/02/09 1,250 1,325 1,240 1,300 3,000
2018/02/08 1,250 1,280 1,250 1,280 3,600
2018/02/07 1,299 1,323 1,263 1,280 2,100
2018/02/06 1,279 1,338 1,201 1,260 6,100
2018/02/05 1,300 1,340 1,284 1,338 2,800
2018/02/02 1,320 1,340 1,320 1,340 300
2018/02/01 1,328 1,355 1,320 1,345 1,600
2018/01/31 1,332 1,361 1,311 1,358 4,800
2018/01/30 1,337 1,337 1,300 1,337 2,500
2018/01/29 1,320 1,335 1,310 1,335 4,700
2018/01/26 1,328 1,335 1,320 1,320 3,000
2018/01/25 1,340 1,340 1,311 1,320 500
2018/01/24 1,328 1,333 1,328 1,333 400
2018/01/23 1,327 1,327 1,303 1,327 1,600
2018/01/22 1,302 1,328 1,302 1,328 2,100
2018/01/19 1,292 1,325 1,292 1,325 900
2018/01/18 1,294 1,314 1,294 1,314 6,800
2018/01/17 1,296 1,296 1,296 1,296 3,100
2018/01/16 1,298 1,324 1,296 1,296 2,200
2018/01/15 1,288 1,298 1,288 1,298 1,400
2018/01/12 1,286 1,293 1,285 1,293 1,200
2018/01/11 1,293 1,295 1,280 1,289 5,500
2018/01/10 1,280 1,293 1,280 1,293 2,000
2018/01/09 1,285 1,285 1,285 1,285 300
2018/01/05 1,285 1,285 1,285 1,285 200
2018/01/04 1,276 1,296 1,275 1,296 3,000

このページの先頭へ