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
2019/12/30 1,495 1,495 1,471 1,471 600
2019/12/27 1,525 1,527 1,495 1,495 600
2019/12/26 1,508 1,520 1,468 1,520 1,200
2019/12/25 1,529 1,529 1,529 1,529 200
2019/12/24 1,515 1,529 1,505 1,529 1,000
2019/12/23 1,558 1,558 1,555 1,555 400
2019/12/20 1,540 1,555 1,540 1,555 1,200
2019/12/19 1,540 1,540 1,540 1,540 300
2019/12/18 1,556 1,556 1,555 1,555 600
2019/12/17 1,491 1,555 1,490 1,555 2,200
2019/12/16 1,500 1,500 1,471 1,490 9,100
2019/12/13 1,576 1,576 1,540 1,545 1,100
2019/12/12 1,515 1,550 1,515 1,550 1,700
2019/12/11 1,500 1,505 1,500 1,505 1,500
2019/12/09 1,466 1,470 1,466 1,470 900
2019/12/06 1,465 1,465 1,458 1,465 700
2019/12/05 1,456 1,458 1,456 1,458 400
2019/12/04 1,455 1,456 1,455 1,456 400
2019/12/03 1,456 1,456 1,440 1,440 300
2019/12/02 1,450 1,455 1,449 1,455 1,300
2019/11/29 1,450 1,455 1,449 1,455 700
2019/11/28 1,455 1,455 1,455 1,455 200
2019/11/27 1,449 1,450 1,449 1,450 900
2019/11/26 1,442 1,449 1,441 1,449 800
2019/11/25 1,430 1,430 1,401 1,416 2,400
2019/11/22 1,400 1,400 1,400 1,400 100
2019/11/21 1,381 1,400 1,381 1,400 1,300
2019/11/20 1,388 1,388 1,380 1,381 600
2019/11/19 1,386 1,388 1,377 1,388 1,100
2019/11/18 1,377 1,377 1,377 1,377 100
2019/11/15 1,376 1,385 1,376 1,376 1,400
2019/11/14 1,385 1,403 1,375 1,376 3,000
2019/11/13 1,400 1,400 1,385 1,390 3,900
2019/11/12 1,389 1,390 1,389 1,390 200
2019/11/11 1,385 1,386 1,385 1,386 300
2019/11/07 1,376 1,376 1,372 1,372 300
2019/11/06 1,389 1,395 1,374 1,374 2,800
2019/11/05 1,374 1,389 1,374 1,389 200
2019/11/01 1,370 1,389 1,370 1,389 300
2019/10/31 1,368 1,370 1,368 1,370 900
2019/10/30 1,368 1,370 1,368 1,368 1,700
2019/10/29 1,370 1,370 1,368 1,368 800
2019/10/28 1,393 1,393 1,368 1,368 700
2019/10/25 1,371 1,371 1,368 1,368 700
2019/10/24 1,371 1,371 1,371 1,371 300
2019/10/23 1,395 1,395 1,395 1,395 400
2019/10/21 1,360 1,364 1,360 1,364 1,200
2019/10/18 1,361 1,361 1,360 1,360 300
2019/10/17 1,360 1,362 1,360 1,360 400
2019/10/16 1,355 1,360 1,355 1,360 300
2019/10/15 1,360 1,360 1,355 1,355 200
2019/10/08 1,355 1,355 1,355 1,355 100
2019/10/07 1,360 1,360 1,355 1,355 400
2019/10/04 1,355 1,360 1,355 1,360 2,000
2019/10/03 1,357 1,357 1,356 1,357 400
2019/10/02 1,378 1,378 1,378 1,378 100
2019/10/01 1,351 1,381 1,351 1,381 300
2019/09/30 1,390 1,390 1,355 1,355 500
2019/09/27 1,323 1,372 1,323 1,372 900
2019/09/26 1,388 1,400 1,388 1,389 2,100
2019/09/25 1,385 1,390 1,380 1,390 2,700
2019/09/24 1,360 1,385 1,360 1,385 800
2019/09/20 1,368 1,369 1,347 1,352 2,000
2019/09/19 1,355 1,365 1,355 1,365 800
2019/09/18 1,368 1,368 1,355 1,355 1,300
2019/09/17 1,365 1,365 1,345 1,365 1,100
2019/09/13 1,354 1,354 1,344 1,344 200
2019/09/12 1,350 1,350 1,344 1,344 1,400
2019/09/11 1,349 1,350 1,344 1,350 1,300
2019/09/10 1,350 1,365 1,342 1,345 4,000
2019/09/09 1,304 1,310 1,270 1,300 2,800
2019/09/06 1,331 1,331 1,307 1,308 700
2019/09/05 1,330 1,331 1,330 1,331 1,100
2019/09/04 1,338 1,349 1,325 1,343 1,800
2019/09/03 1,310 1,310 1,308 1,308 200
2019/09/02 1,367 1,367 1,359 1,359 700
2019/08/30 1,370 1,370 1,367 1,367 300
2019/08/29 1,330 1,375 1,305 1,335 3,700
2019/08/28 1,340 1,340 1,310 1,310 200
2019/08/27 1,300 1,300 1,300 1,300 1,200
2019/08/26 1,300 1,300 1,300 1,300 1,000
2019/08/23 1,300 1,310 1,300 1,300 1,300
2019/08/22 1,300 1,310 1,300 1,300 1,600
2019/08/21 1,300 1,310 1,297 1,310 1,600
2019/08/20 1,348 1,348 1,300 1,300 4,300
2019/08/19 1,322 1,350 1,320 1,348 2,300
2019/08/16 1,295 1,296 1,287 1,296 1,000
2019/08/15 1,287 1,294 1,257 1,287 2,100
2019/08/14 1,284 1,287 1,279 1,287 600
2019/08/13 1,284 1,284 1,279 1,279 300
2019/08/09 1,270 1,285 1,242 1,285 1,500
2019/08/08 1,249 1,249 1,249 1,249 100
2019/08/07 1,270 1,270 1,270 1,270 100
2019/08/06 1,241 1,241 1,241 1,241 700
2019/08/05 1,241 1,242 1,240 1,240 1,200
2019/08/02 1,260 1,260 1,240 1,240 1,100
2019/08/01 1,260 1,260 1,250 1,260 2,700
2019/07/31 1,260 1,260 1,257 1,260 1,600
2019/07/30 1,260 1,260 1,260 1,260 100
2019/07/29 1,267 1,267 1,258 1,258 1,000
2019/07/26 1,275 1,275 1,258 1,258 2,900
2019/07/24 1,275 1,275 1,275 1,275 200
2019/07/23 1,270 1,270 1,270 1,270 100
2019/07/22 1,273 1,300 1,258 1,258 6,700
2019/07/19 1,260 1,269 1,260 1,269 200
2019/07/18 1,260 1,260 1,260 1,260 200
2019/07/17 1,260 1,260 1,260 1,260 500
2019/07/12 1,264 1,265 1,260 1,260 2,800
2019/07/11 1,264 1,264 1,264 1,264 100
2019/07/08 1,238 1,268 1,238 1,268 200
2019/07/05 1,240 1,240 1,238 1,238 200
2019/07/03 1,235 1,235 1,235 1,235 400
2019/07/02 1,230 1,230 1,230 1,230 100
2019/07/01 1,223 1,235 1,220 1,226 1,500
2019/06/28 1,253 1,253 1,253 1,253 100
2019/06/26 1,253 1,253 1,253 1,253 100
2019/06/25 1,251 1,251 1,250 1,250 300
2019/06/24 1,258 1,274 1,258 1,274 300
2019/06/21 1,258 1,258 1,258 1,258 700
2019/06/20 1,256 1,256 1,251 1,251 300
2019/06/19 1,275 1,275 1,251 1,251 1,700
2019/06/18 1,250 1,267 1,250 1,267 200
2019/06/14 1,250 1,250 1,250 1,250 200
2019/06/13 1,251 1,251 1,251 1,251 100
2019/06/10 1,260 1,275 1,260 1,275 400
2019/06/07 1,260 1,260 1,260 1,260 100
2019/06/05 1,250 1,250 1,250 1,250 400
2019/06/04 1,250 1,250 1,250 1,250 100
2019/06/03 1,280 1,280 1,232 1,232 400
2019/05/31 1,251 1,255 1,250 1,250 1,400
2019/05/30 1,280 1,280 1,280 1,280 500
2019/05/29 1,250 1,250 1,250 1,250 100
2019/05/27 1,251 1,267 1,251 1,251 500
2019/05/24 1,265 1,280 1,250 1,251 2,200
2019/05/23 1,288 1,288 1,266 1,266 200
2019/05/22 1,292 1,292 1,288 1,288 2,200
2019/05/21 1,285 1,285 1,262 1,262 1,400
2019/05/20 1,260 1,285 1,260 1,285 1,200
2019/05/17 1,260 1,265 1,255 1,255 400
2019/05/16 1,260 1,260 1,236 1,236 200
2019/05/15 1,260 1,270 1,260 1,260 3,300
2019/05/14 1,230 1,230 1,226 1,230 3,000
2019/05/13 1,230 1,230 1,230 1,230 200
2019/05/10 1,240 1,240 1,229 1,229 3,700
2019/05/09 1,229 1,229 1,229 1,229 300
2019/05/08 1,229 1,250 1,229 1,229 1,100
2019/05/07 1,230 1,230 1,230 1,230 500
2019/04/25 1,235 1,249 1,235 1,249 300
2019/04/24 1,235 1,235 1,224 1,224 300
2019/04/23 1,240 1,240 1,215 1,235 300
2019/04/22 1,250 1,250 1,250 1,250 300
2019/04/19 1,250 1,250 1,250 1,250 1,300
2019/04/17 1,250 1,250 1,250 1,250 1,700
2019/04/16 1,250 1,250 1,250 1,250 600
2019/04/15 1,279 1,279 1,250 1,250 200
2019/04/11 1,231 1,265 1,231 1,265 2,000
2019/04/10 1,278 1,278 1,278 1,278 200
2019/04/08 1,280 1,280 1,280 1,280 800
2019/04/04 1,220 1,250 1,220 1,250 200
2019/04/03 1,208 1,208 1,208 1,208 300
2019/04/01 1,201 1,229 1,201 1,229 500
2019/03/29 1,202 1,202 1,202 1,202 100
2019/03/27 1,215 1,215 1,215 1,215 200
2019/03/26 1,215 1,225 1,215 1,225 400
2019/03/25 1,215 1,215 1,215 1,215 600
2019/03/22 1,235 1,240 1,230 1,230 400
2019/03/20 1,240 1,240 1,235 1,235 300
2019/03/19 1,206 1,240 1,206 1,210 2,000
2019/03/18 1,215 1,230 1,206 1,230 2,000
2019/03/15 1,205 1,219 1,205 1,205 1,500
2019/03/14 1,215 1,215 1,210 1,210 700
2019/03/12 1,204 1,205 1,200 1,200 400
2019/03/11 1,169 1,180 1,169 1,180 200
2019/03/07 1,205 1,205 1,199 1,199 1,100
2019/03/06 1,201 1,201 1,201 1,201 100
2019/03/05 1,201 1,201 1,201 1,201 600
2019/03/04 1,201 1,201 1,201 1,201 100
2019/03/01 1,202 1,202 1,202 1,202 100
2019/02/27 1,202 1,202 1,200 1,202 300
2019/02/26 1,199 1,200 1,199 1,200 700
2019/02/25 1,198 1,198 1,190 1,190 400
2019/02/22 1,190 1,190 1,190 1,190 100
2019/02/21 1,196 1,196 1,196 1,196 100
2019/02/20 1,196 1,196 1,196 1,196 300
2019/02/19 1,190 1,196 1,190 1,196 700
2019/02/18 1,182 1,190 1,182 1,190 200
2019/02/13 1,171 1,171 1,171 1,171 200
2019/02/12 1,193 1,200 1,122 1,200 3,700
2019/02/08 1,190 1,190 1,190 1,190 100
2019/02/07 1,183 1,183 1,182 1,182 300
2019/02/06 1,187 1,187 1,187 1,187 200
2019/02/05 1,187 1,187 1,187 1,187 100
2019/02/01 1,188 1,188 1,188 1,188 400
2019/01/31 1,177 1,177 1,176 1,176 400
2019/01/29 1,193 1,193 1,193 1,193 100
2019/01/28 1,181 1,193 1,181 1,193 300
2019/01/25 1,200 1,200 1,181 1,181 400
2019/01/23 1,200 1,200 1,199 1,200 400
2019/01/22 1,197 1,200 1,197 1,200 400
2019/01/18 1,180 1,193 1,180 1,180 1,600
2019/01/17 1,180 1,180 1,180 1,180 100
2019/01/16 1,184 1,184 1,174 1,174 400
2019/01/15 1,194 1,194 1,162 1,162 800
2019/01/11 1,170 1,170 1,170 1,170 700
2019/01/09 1,200 1,200 1,200 1,200 100
2019/01/08 1,200 1,200 1,200 1,200 1,000
2019/01/07 1,199 1,230 1,145 1,200 1,700
2019/01/04 1,200 1,200 1,199 1,199 400

このページの先頭へ