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
2021/12/29 1,080 1,080 1,020 1,020 700
2021/12/28 1,020 1,020 1,010 1,010 1,000
2021/12/27 1,040 1,045 1,020 1,020 2,100
2021/12/24 1,026 1,030 1,026 1,030 200
2021/12/23 1,050 1,050 1,050 1,050 600
2021/12/22 1,080 1,080 1,080 1,080 300
2021/12/21 1,080 1,080 1,080 1,080 300
2021/12/20 1,080 1,088 1,080 1,080 700
2021/12/17 1,049 1,080 1,049 1,080 800
2021/12/16 1,049 1,049 1,020 1,020 300
2021/12/10 1,005 1,005 1,005 1,005 400
2021/12/07 1,020 1,020 1,002 1,003 800
2021/12/01 1,030 1,039 1,030 1,039 300
2021/11/29 1,080 1,080 1,040 1,040 1,400
2021/11/26 1,041 1,041 1,041 1,041 100
2021/11/24 1,040 1,040 1,040 1,040 200
2021/11/22 1,060 1,060 1,044 1,044 900
2021/11/19 1,059 1,060 1,059 1,060 200
2021/11/18 1,063 1,063 1,040 1,040 1,000
2021/11/17 1,063 1,063 1,063 1,063 100
2021/11/16 1,068 1,068 1,033 1,033 300
2021/11/15 1,072 1,072 1,028 1,070 400
2021/11/12 1,056 1,072 1,050 1,072 1,300
2021/11/11 1,055 1,055 1,055 1,055 1,500
2021/11/08 1,049 1,049 1,020 1,020 400
2021/11/05 1,020 1,050 1,020 1,025 700
2021/11/04 1,045 1,045 1,030 1,030 300
2021/11/01 1,040 1,040 1,040 1,040 400
2021/10/29 1,030 1,030 1,030 1,030 200
2021/10/28 1,030 1,030 1,025 1,025 300
2021/10/27 1,030 1,030 1,030 1,030 100
2021/10/26 1,030 1,030 1,030 1,030 200
2021/10/22 1,025 1,025 1,025 1,025 100
2021/10/21 1,026 1,026 1,025 1,025 200
2021/10/20 1,050 1,050 1,023 1,023 300
2021/10/19 1,048 1,048 1,021 1,021 300
2021/10/18 1,020 1,020 1,020 1,020 200
2021/10/14 1,010 1,010 1,010 1,010 200
2021/10/11 1,023 1,023 1,023 1,023 200
2021/10/08 1,025 1,025 1,025 1,025 200
2021/10/07 1,038 1,038 1,002 1,025 2,800
2021/10/05 1,039 1,039 1,039 1,039 700
2021/10/04 1,040 1,040 1,039 1,039 700
2021/09/30 1,068 1,068 1,040 1,040 1,300
2021/09/29 1,040 1,046 1,040 1,042 1,900
2021/09/28 1,053 1,086 1,053 1,086 900
2021/09/27 1,057 1,057 1,052 1,052 1,200
2021/09/24 1,054 1,058 1,039 1,043 2,500
2021/09/22 1,052 1,054 1,039 1,054 4,500
2021/09/21 1,049 1,053 1,049 1,053 2,000
2021/09/17 1,045 1,049 1,040 1,049 2,900
2021/09/16 1,040 1,040 1,038 1,040 2,500
2021/09/15 1,050 1,050 1,039 1,040 4,200
2021/09/14 1,042 1,054 1,039 1,054 7,000
2021/09/13 1,058 1,058 1,042 1,042 1,300
2021/09/10 1,041 1,058 1,041 1,057 1,400
2021/09/09 1,043 1,043 1,040 1,040 5,200
2021/09/08 1,059 1,064 1,040 1,042 7,200
2021/09/07 1,046 1,067 1,040 1,045 2,000
2021/09/06 1,069 1,069 1,069 1,069 100
2021/09/03 1,060 1,060 1,041 1,041 3,100
2021/09/02 1,060 1,060 1,051 1,051 800
2021/09/01 1,060 1,060 1,050 1,050 300
2021/08/31 1,050 1,060 1,050 1,060 200
2021/08/30 1,050 1,080 1,050 1,080 300
2021/08/27 1,041 1,041 1,041 1,041 600
2021/08/25 1,040 1,040 1,040 1,040 300
2021/08/24 1,042 1,042 1,042 1,042 100
2021/08/23 1,050 1,051 1,042 1,042 700
2021/08/20 1,042 1,042 1,042 1,042 200
2021/08/17 1,042 1,042 1,042 1,042 300
2021/08/16 1,005 1,041 999 1,040 1,900
2021/08/13 1,065 1,065 1,065 1,065 100
2021/08/12 1,050 1,082 1,050 1,063 1,500
2021/08/11 1,040 1,129 1,040 1,129 1,100
2021/08/05 1,045 1,045 1,023 1,023 900
2021/08/03 1,045 1,045 1,040 1,040 300
2021/08/02 1,040 1,040 1,040 1,040 3,100
2021/07/26 1,045 1,045 1,017 1,017 400
2021/07/21 1,016 1,016 1,016 1,016 100
2021/07/20 1,015 1,015 1,015 1,015 1,300
2021/07/16 1,013 1,015 1,013 1,015 300
2021/07/15 1,021 1,024 1,020 1,020 700
2021/07/14 1,020 1,020 1,020 1,020 100
2021/07/13 1,011 1,011 1,011 1,011 100
2021/07/12 1,002 1,002 1,002 1,002 900
2021/07/08 1,023 1,023 1,023 1,023 600
2021/07/07 1,022 1,022 1,022 1,022 100
2021/07/06 1,023 1,023 1,020 1,021 900
2021/07/05 1,010 1,039 1,010 1,039 1,300
2021/07/02 1,006 1,006 1,006 1,006 200
2021/07/01 1,039 1,039 1,001 1,001 400
2021/06/29 1,016 1,016 1,016 1,016 100
2021/06/28 1,024 1,026 1,016 1,016 700
2021/06/25 1,023 1,023 1,010 1,010 400
2021/06/24 1,022 1,022 1,022 1,022 100
2021/06/23 1,022 1,022 1,022 1,022 500
2021/06/21 1,023 1,046 1,022 1,022 1,400
2021/06/18 1,023 1,024 1,021 1,022 800
2021/06/17 1,030 1,033 1,021 1,021 1,900
2021/06/16 1,021 1,021 1,021 1,021 400
2021/06/15 1,021 1,021 1,021 1,021 200
2021/06/14 991 1,005 990 1,005 1,200
2021/06/11 1,045 1,045 1,045 1,045 300
2021/06/10 1,040 1,045 1,026 1,045 1,200
2021/06/08 1,034 1,034 1,025 1,025 700
2021/06/04 1,021 1,050 1,021 1,050 900
2021/06/03 1,051 1,051 1,050 1,050 1,700
2021/06/02 1,019 1,051 1,019 1,051 600
2021/06/01 1,031 1,031 1,016 1,019 2,700
2021/05/31 1,049 1,050 1,019 1,037 4,600
2021/05/28 1,035 1,088 1,005 1,049 3,600
2021/05/28 1 -> 2.00 分割
2021/05/27 2,015 2,088 2,015 2,070 1,100
2021/05/26 2,086 2,086 2,032 2,032 900
2021/05/25 2,006 2,087 2,006 2,070 1,200
2021/05/24 2,035 2,035 2,035 2,035 200
2021/05/21 2,031 2,035 2,031 2,035 400
2021/05/20 2,070 2,070 2,020 2,020 300
2021/05/19 2,090 2,090 2,005 2,007 500
2021/05/18 2,087 2,090 2,087 2,090 200
2021/05/17 2,087 2,088 2,087 2,087 600
2021/05/14 2,000 2,000 2,000 2,000 400
2021/05/13 2,050 2,050 1,995 2,000 1,700
2021/05/11 2,090 2,130 2,090 2,130 500
2021/05/10 2,128 2,128 2,128 2,128 100
2021/05/07 2,150 2,187 2,020 2,020 400
2021/05/06 2,120 2,120 2,090 2,090 500
2021/04/30 2,030 2,190 2,030 2,100 1,800
2021/04/28 2,022 2,072 2,022 2,071 400
2021/04/27 2,100 2,100 2,011 2,011 600
2021/04/26 2,055 2,055 2,010 2,010 300
2021/04/23 2,055 2,055 2,012 2,012 600
2021/04/22 2,001 2,015 2,001 2,010 500
2021/04/21 2,006 2,006 2,000 2,000 1,000
2021/04/20 2,000 2,200 1,985 2,075 5,100
2021/04/19 1,948 1,996 1,920 1,985 6,200
2021/04/15 1,748 1,748 1,748 1,748 100
2021/04/14 1,810 1,810 1,810 1,810 600
2021/04/13 1,789 1,789 1,768 1,768 300
2021/04/12 1,710 1,712 1,710 1,712 500
2021/04/06 1,788 1,788 1,788 1,788 100
2021/04/02 1,792 1,810 1,790 1,810 700
2021/04/01 1,788 1,828 1,788 1,828 600
2021/03/31 1,720 1,720 1,720 1,720 100
2021/03/29 1,770 1,820 1,728 1,728 600
2021/03/26 1,728 1,730 1,701 1,730 400
2021/03/25 1,720 1,725 1,720 1,725 300
2021/03/23 1,706 1,706 1,706 1,706 100
2021/03/22 1,704 1,706 1,701 1,706 500
2021/03/19 1,702 1,702 1,702 1,702 100
2021/03/18 1,722 1,723 1,722 1,723 300
2021/03/17 1,722 1,722 1,722 1,722 200
2021/03/16 1,688 1,722 1,688 1,722 200
2021/03/15 1,705 1,705 1,705 1,705 1,000
2021/03/12 1,705 1,705 1,705 1,705 200
2021/03/11 1,697 1,700 1,697 1,700 300
2021/03/10 1,697 1,697 1,697 1,697 400
2021/03/09 1,660 1,670 1,660 1,670 300
2021/03/05 1,665 1,668 1,600 1,600 3,100
2021/03/04 1,620 1,668 1,620 1,668 800
2021/03/03 1,675 2,013 1,620 1,620 6,600
2021/03/02 1,607 1,613 1,607 1,613 200
2021/03/01 1,580 1,580 1,580 1,580 100
2021/02/26 1,607 1,607 1,578 1,578 400
2021/02/24 1,598 1,629 1,598 1,629 600
2021/02/22 1,595 1,635 1,580 1,580 3,800
2021/02/19 1,595 1,595 1,595 1,595 700
2021/02/18 1,551 1,584 1,551 1,584 600
2021/02/17 1,620 1,620 1,548 1,548 400
2021/02/16 1,600 1,620 1,600 1,620 1,600
2021/02/15 1,520 1,610 1,520 1,588 2,400
2021/02/12 1,462 1,500 1,462 1,500 300
2021/02/10 1,482 1,495 1,471 1,471 400
2021/02/08 1,500 1,500 1,468 1,485 500
2021/02/05 1,500 1,500 1,500 1,500 300
2021/02/04 1,498 1,498 1,497 1,497 200
2021/02/03 1,498 1,498 1,468 1,468 200
2021/02/02 1,461 1,499 1,461 1,499 200
2021/02/01 1,446 1,499 1,446 1,490 600
2021/01/29 1,468 1,468 1,468 1,468 100
2021/01/26 1,500 1,500 1,500 1,500 100
2021/01/25 1,500 1,500 1,500 1,500 200
2021/01/22 1,451 1,500 1,451 1,500 1,600
2021/01/21 1,456 1,456 1,450 1,450 300
2021/01/20 1,490 1,490 1,490 1,490 1,000
2021/01/19 1,490 1,490 1,490 1,490 1,000
2021/01/18 1,490 1,490 1,490 1,490 1,600
2021/01/15 1,466 1,490 1,466 1,490 1,100
2021/01/14 1,499 1,499 1,499 1,499 200
2021/01/08 1,455 1,465 1,455 1,465 300
2021/01/05 1,500 1,500 1,499 1,500 800
2021/01/04 1,435 1,438 1,435 1,435 1,000

このページの先頭へ