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
2020/12/30 1,500 1,500 1,500 1,500 200
2020/12/29 1,500 1,500 1,500 1,500 1,000
2020/12/28 1,433 1,433 1,432 1,432 200
2020/12/25 1,455 1,455 1,455 1,455 100
2020/12/24 1,471 1,471 1,471 1,471 200
2020/12/23 1,442 1,471 1,442 1,471 400
2020/12/22 1,471 1,471 1,471 1,471 200
2020/12/21 1,471 1,471 1,471 1,471 100
2020/12/17 1,471 1,471 1,471 1,471 500
2020/12/16 1,437 1,467 1,437 1,467 400
2020/12/14 1,480 1,515 1,480 1,480 1,400
2020/12/10 1,429 1,480 1,429 1,480 1,100
2020/12/09 1,427 1,430 1,426 1,430 1,200
2020/12/08 1,400 1,400 1,400 1,400 200
2020/12/07 1,407 1,407 1,407 1,407 100
2020/12/01 1,402 1,419 1,400 1,419 600
2020/11/30 1,416 1,416 1,407 1,407 800
2020/11/27 1,416 1,416 1,416 1,416 100
2020/11/25 1,436 1,436 1,436 1,436 200
2020/11/24 1,439 1,439 1,408 1,408 1,500
2020/11/16 1,407 1,408 1,407 1,408 300
2020/11/13 1,470 1,470 1,432 1,432 300
2020/11/11 1,470 1,470 1,470 1,470 100
2020/11/09 1,440 1,440 1,440 1,440 100
2020/11/05 1,465 1,465 1,465 1,465 100
2020/11/04 1,450 1,479 1,450 1,479 200
2020/10/30 1,440 1,477 1,440 1,477 500
2020/10/28 1,420 1,479 1,420 1,479 200
2020/10/26 1,439 1,439 1,439 1,439 200
2020/10/21 1,499 1,499 1,499 1,499 700
2020/10/20 1,499 1,499 1,499 1,499 300
2020/10/19 1,499 1,499 1,499 1,499 300
2020/10/13 1,499 1,499 1,499 1,499 100
2020/10/12 1,473 1,473 1,473 1,473 400
2020/10/09 1,432 1,450 1,432 1,450 1,300
2020/10/08 1,515 1,515 1,399 1,420 8,800
2020/10/06 1,432 1,432 1,432 1,432 100
2020/10/05 1,448 1,450 1,448 1,450 1,600
2020/09/30 1,460 1,460 1,440 1,440 1,200
2020/09/29 1,448 1,458 1,448 1,458 800
2020/09/28 1,595 1,595 1,537 1,577 2,500
2020/09/25 1,600 1,600 1,530 1,600 400
2020/09/24 1,550 1,576 1,550 1,576 300
2020/09/23 1,550 1,576 1,550 1,576 700
2020/09/18 1,546 1,550 1,546 1,550 700
2020/09/17 1,545 1,546 1,545 1,546 600
2020/09/16 1,600 1,600 1,545 1,545 400
2020/09/15 1,607 1,607 1,550 1,600 700
2020/09/14 1,510 1,607 1,510 1,601 5,300
2020/09/11 1,450 1,590 1,450 1,550 6,100
2020/09/10 1,380 1,400 1,376 1,400 500
2020/09/09 1,380 1,400 1,380 1,398 800
2020/09/08 1,420 1,440 1,420 1,440 200
2020/09/07 1,431 1,450 1,431 1,450 300
2020/09/04 1,393 1,401 1,363 1,401 700
2020/09/03 1,431 1,431 1,395 1,395 500
2020/08/31 1,372 1,402 1,372 1,402 600
2020/08/28 1,368 1,373 1,368 1,372 500
2020/08/25 1,398 1,398 1,398 1,398 200
2020/08/24 1,450 1,460 1,428 1,428 600
2020/08/21 1,424 1,428 1,424 1,428 500
2020/08/20 1,424 1,424 1,370 1,370 200
2020/08/19 1,369 1,369 1,369 1,369 300
2020/08/18 1,400 1,419 1,390 1,390 500
2020/08/14 1,400 1,400 1,400 1,400 100
2020/08/13 1,377 1,407 1,377 1,407 400
2020/08/12 1,377 1,377 1,377 1,377 100
2020/08/11 1,346 1,377 1,346 1,377 900
2020/08/07 1,400 1,400 1,400 1,400 100
2020/08/06 1,420 1,420 1,420 1,420 300
2020/08/04 1,390 1,420 1,316 1,420 1,000
2020/08/03 1,425 1,425 1,360 1,360 1,400
2020/07/31 1,426 1,426 1,426 1,426 200
2020/07/30 1,367 1,367 1,367 1,367 600
2020/07/29 1,372 1,372 1,372 1,372 100
2020/07/28 1,448 1,450 1,390 1,390 2,700
2020/07/20 1,450 1,450 1,450 1,450 200
2020/07/17 1,450 1,480 1,450 1,450 1,000
2020/07/16 1,450 1,475 1,450 1,450 1,000
2020/07/15 1,400 1,400 1,400 1,400 100
2020/07/14 1,420 1,439 1,400 1,400 700
2020/07/13 1,390 1,390 1,390 1,390 100
2020/07/10 1,380 1,380 1,380 1,380 200
2020/07/09 1,427 1,485 1,390 1,400 1,400
2020/07/08 1,485 1,485 1,397 1,397 400
2020/07/03 1,485 1,485 1,485 1,485 100
2020/07/01 1,483 1,490 1,483 1,490 1,000
2020/06/29 1,390 1,490 1,384 1,490 1,300
2020/06/26 1,480 1,480 1,480 1,480 200
2020/06/24 1,424 1,424 1,400 1,400 400
2020/06/23 1,484 1,484 1,424 1,424 400
2020/06/22 1,437 1,437 1,411 1,411 200
2020/06/19 1,380 1,380 1,380 1,380 200
2020/06/18 1,460 1,460 1,460 1,460 1,300
2020/06/17 1,445 1,460 1,445 1,460 800
2020/06/16 1,390 1,390 1,390 1,390 100
2020/06/15 1,420 1,420 1,390 1,390 600
2020/06/12 1,390 1,390 1,367 1,367 700
2020/06/11 1,390 1,390 1,390 1,390 100
2020/06/09 1,400 1,400 1,397 1,397 300
2020/06/08 1,375 1,420 1,375 1,420 1,600
2020/06/05 1,400 1,400 1,400 1,400 100
2020/06/04 1,400 1,400 1,400 1,400 200
2020/06/03 1,410 1,410 1,410 1,410 100
2020/06/02 1,450 1,460 1,406 1,406 1,300
2020/06/01 1,400 1,450 1,400 1,450 200
2020/05/28 1,390 1,400 1,390 1,400 1,200
2020/05/27 1,380 1,380 1,380 1,380 200
2020/05/25 1,360 1,390 1,360 1,390 2,200
2020/05/22 1,400 1,400 1,370 1,370 400
2020/05/21 1,390 1,390 1,390 1,390 1,000
2020/05/20 1,410 1,410 1,410 1,410 500
2020/05/19 1,402 1,500 1,402 1,402 2,400
2020/05/18 1,374 1,399 1,370 1,399 1,700
2020/05/15 1,420 1,510 1,370 1,370 1,300
2020/05/14 1,262 1,262 1,262 1,262 100
2020/05/13 1,260 1,260 1,260 1,260 200
2020/05/11 1,250 1,299 1,250 1,299 300
2020/05/08 1,201 1,240 1,201 1,240 200
2020/05/07 1,220 1,220 1,210 1,210 500
2020/05/01 1,220 1,220 1,220 1,220 400
2020/04/23 1,150 1,150 1,150 1,150 100
2020/04/22 1,150 1,175 1,150 1,175 1,100
2020/04/21 1,124 1,150 1,124 1,150 700
2020/04/20 1,120 1,126 1,120 1,121 500
2020/04/17 1,114 1,114 1,114 1,114 100
2020/04/16 1,114 1,114 1,114 1,114 100
2020/04/15 1,115 1,115 1,115 1,115 100
2020/04/14 1,113 1,113 1,113 1,113 200
2020/04/13 1,113 1,113 1,113 1,113 100
2020/04/03 1,102 1,105 1,102 1,105 300
2020/04/02 1,101 1,102 1,101 1,102 200
2020/04/01 1,147 1,147 1,100 1,111 1,200
2020/03/31 1,145 1,175 1,145 1,146 2,200
2020/03/27 1,200 1,250 1,200 1,250 600
2020/03/26 1,200 1,200 1,197 1,200 600
2020/03/24 1,141 1,200 1,141 1,200 600
2020/03/23 1,137 1,137 1,137 1,137 600
2020/03/19 1,202 1,202 1,135 1,135 500
2020/03/18 1,200 1,202 1,200 1,202 500
2020/03/17 1,102 1,200 1,102 1,200 600
2020/03/16 1,102 1,107 1,100 1,100 2,000
2020/03/13 1,110 1,150 1,098 1,098 3,100
2020/03/11 1,260 1,260 1,200 1,200 200
2020/03/10 1,160 1,260 1,105 1,260 2,100
2020/03/09 1,250 1,250 1,207 1,207 800
2020/03/06 1,266 1,266 1,249 1,250 2,500
2020/03/05 1,265 1,265 1,265 1,265 200
2020/03/04 1,265 1,265 1,265 1,265 200
2020/03/03 1,341 1,341 1,281 1,281 300
2020/03/02 1,251 1,253 1,251 1,251 900
2020/02/28 1,300 1,300 1,250 1,250 2,000
2020/02/27 1,311 1,341 1,310 1,310 1,200
2020/02/26 1,309 1,310 1,307 1,310 1,000
2020/02/25 1,330 1,330 1,303 1,303 3,000
2020/02/21 1,400 1,400 1,400 1,400 100
2020/02/20 1,420 1,420 1,420 1,420 700
2020/02/19 1,440 1,440 1,420 1,420 700
2020/02/18 1,498 1,498 1,430 1,430 1,000
2020/02/17 1,450 1,475 1,440 1,475 1,800
2020/02/14 1,445 1,445 1,445 1,445 200
2020/02/12 1,435 1,475 1,428 1,435 2,700
2020/02/10 1,499 1,499 1,495 1,495 300
2020/02/06 1,510 1,510 1,501 1,501 300
2020/02/05 1,520 1,520 1,520 1,520 400
2020/02/04 1,515 1,517 1,515 1,517 400
2020/02/03 1,516 1,516 1,516 1,516 100
2020/01/31 1,458 1,517 1,458 1,517 300
2020/01/30 1,460 1,460 1,455 1,455 500
2020/01/29 1,490 1,490 1,490 1,490 100
2020/01/28 1,460 1,490 1,460 1,490 200
2020/01/27 1,490 1,490 1,460 1,460 400
2020/01/24 1,510 1,510 1,455 1,455 800
2020/01/23 1,510 1,510 1,510 1,510 200
2020/01/22 1,510 1,510 1,510 1,510 100
2020/01/20 1,510 1,510 1,510 1,510 200
2020/01/17 1,498 1,510 1,498 1,510 600
2020/01/15 1,454 1,498 1,454 1,498 300
2020/01/14 1,500 1,500 1,480 1,480 1,100
2020/01/09 1,500 1,500 1,500 1,500 100
2020/01/08 1,441 1,500 1,419 1,500 1,500
2020/01/07 1,441 1,441 1,441 1,441 1,700
2020/01/06 1,472 1,472 1,471 1,471 400

このページの先頭へ