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
2023/12/29 1,478 1,478 1,438 1,469 3,300
2023/12/28 1,448 1,448 1,418 1,418 300
2023/12/27 1,382 1,405 1,382 1,389 1,400
2023/12/26 1,372 1,405 1,372 1,405 800
2023/12/25 1,404 1,410 1,376 1,376 2,000
2023/12/22 1,398 1,404 1,398 1,404 200
2023/12/21 1,381 1,382 1,381 1,382 200
2023/12/20 1,417 1,417 1,387 1,387 500
2023/12/19 1,402 1,417 1,402 1,417 1,600
2023/12/18 1,409 1,410 1,398 1,410 1,400
2023/12/15 1,410 1,410 1,386 1,400 1,300
2023/12/14 1,419 1,419 1,419 1,419 100
2023/12/12 1,442 1,442 1,439 1,439 1,400
2023/12/08 1,422 1,422 1,400 1,400 1,100
2023/12/07 1,423 1,441 1,411 1,441 500
2023/12/06 1,417 1,423 1,417 1,423 300
2023/12/05 1,429 1,447 1,425 1,447 17,900
2023/12/04 1,426 1,430 1,399 1,430 1,600
2023/12/01 1,432 1,432 1,360 1,426 3,700
2023/11/29 1,418 1,447 1,418 1,447 400
2023/11/28 1,445 1,476 1,426 1,426 1,200
2023/11/24 1,445 1,453 1,445 1,445 1,800
2023/11/22 1,498 1,498 1,468 1,475 800
2023/11/20 1,452 1,506 1,452 1,498 1,200
2023/11/17 1,503 1,503 1,465 1,465 1,200
2023/11/16 1,471 1,503 1,471 1,503 700
2023/11/14 1,520 1,520 1,490 1,490 200
2023/11/13 1,550 1,550 1,453 1,510 2,100
2023/11/10 1,505 1,595 1,435 1,589 5,300
2023/11/09 1,460 1,533 1,460 1,490 1,700
2023/11/08 1,435 1,435 1,432 1,432 300
2023/11/07 1,456 1,456 1,435 1,435 900
2023/11/06 1,464 1,490 1,460 1,463 1,200
2023/11/02 1,464 1,464 1,464 1,464 100
2023/11/01 1,469 1,489 1,460 1,464 15,800
2023/10/31 1,509 1,509 1,499 1,499 600
2023/10/30 1,488 1,509 1,488 1,509 500
2023/10/27 1,492 1,501 1,446 1,501 1,600
2023/10/26 1,532 1,532 1,511 1,511 1,400
2023/10/25 1,595 1,598 1,553 1,553 1,100
2023/10/24 1,594 1,594 1,594 1,594 200
2023/10/23 1,547 1,600 1,547 1,586 2,300
2023/10/20 1,570 1,570 1,529 1,570 1,400
2023/10/19 1,521 1,530 1,521 1,530 600
2023/10/18 1,523 1,560 1,510 1,520 3,600
2023/10/17 1,540 1,540 1,501 1,524 2,200
2023/10/16 1,497 1,549 1,436 1,500 3,100
2023/10/13 1,537 1,598 1,467 1,467 5,400
2023/10/12 1,685 1,685 1,465 1,537 15,400
2023/10/11 1,370 1,394 1,370 1,385 700
2023/10/10 1,341 1,371 1,341 1,348 700
2023/10/06 1,330 1,349 1,328 1,347 1,000
2023/10/05 1,341 1,376 1,336 1,340 1,000
2023/10/04 1,405 1,405 1,328 1,335 4,300
2023/10/03 1,427 1,442 1,401 1,417 3,000
2023/10/02 1,591 1,599 1,414 1,444 5,800
2023/09/29 1,651 1,651 1,551 1,551 3,900
2023/09/28 1,623 1,669 1,561 1,669 3,000
2023/09/27 1,680 1,717 1,677 1,701 2,400
2023/09/26 1,719 1,726 1,715 1,720 2,700
2023/09/25 1,715 1,741 1,715 1,720 800
2023/09/22 1,735 1,735 1,700 1,700 3,000
2023/09/21 1,730 1,870 1,729 1,739 4,200
2023/09/20 1,730 1,730 1,715 1,729 900
2023/09/19 1,748 1,748 1,737 1,740 1,800
2023/09/15 1,749 1,749 1,732 1,747 1,100
2023/09/14 1,748 1,748 1,720 1,730 700
2023/09/13 1,710 1,729 1,660 1,729 4,900
2023/09/12 1,730 1,730 1,700 1,720 1,000
2023/09/11 1,699 1,780 1,686 1,730 5,400
2023/09/08 1,659 1,689 1,619 1,660 4,200
2023/09/07 1,548 1,700 1,548 1,699 6,300
2023/09/06 1,538 1,549 1,533 1,549 500
2023/09/05 1,558 1,558 1,536 1,540 1,000
2023/09/04 1,534 1,559 1,511 1,559 2,500
2023/09/01 1,520 1,520 1,520 1,520 400
2023/08/31 1,512 1,520 1,481 1,520 1,300
2023/08/30 1,519 1,519 1,496 1,513 1,000
2023/08/29 1,501 1,524 1,497 1,497 600
2023/08/28 1,544 1,544 1,501 1,501 600
2023/08/25 1,510 1,510 1,510 1,510 1,100
2023/08/24 1,473 1,508 1,473 1,508 800
2023/08/23 1,515 1,555 1,500 1,500 2,000
2023/08/22 1,560 1,560 1,523 1,523 2,200
2023/08/21 1,480 1,580 1,470 1,580 3,500
2023/08/18 1,478 1,478 1,450 1,470 1,700
2023/08/17 1,480 1,500 1,460 1,500 2,200
2023/08/16 1,427 1,500 1,427 1,437 1,200
2023/08/15 1,447 1,447 1,446 1,446 500
2023/08/14 1,498 1,498 1,438 1,447 1,900
2023/08/10 1,399 1,510 1,399 1,498 6,400
2023/08/09 1,377 1,399 1,365 1,387 2,400
2023/08/08 1,377 1,385 1,377 1,377 1,000
2023/08/07 1,375 1,376 1,375 1,376 400
2023/08/04 1,370 1,370 1,370 1,370 200
2023/08/03 1,379 1,379 1,379 1,379 500
2023/08/02 1,385 1,390 1,370 1,370 1,900
2023/08/01 1,395 1,395 1,385 1,385 200
2023/07/31 1,370 1,396 1,366 1,387 1,000
2023/07/26 1,385 1,390 1,364 1,390 900
2023/07/25 1,382 1,382 1,381 1,381 500
2023/07/24 1,370 1,388 1,370 1,388 300
2023/07/21 1,377 1,396 1,370 1,370 600
2023/07/20 1,381 1,381 1,361 1,377 900
2023/07/19 1,399 1,399 1,331 1,351 2,900
2023/07/18 1,384 1,410 1,369 1,381 3,500
2023/07/14 1,392 1,392 1,325 1,360 2,600
2023/07/13 1,358 1,358 1,340 1,357 700
2023/07/12 1,382 1,412 1,345 1,357 1,800
2023/07/11 1,294 1,390 1,294 1,342 1,000
2023/07/10 1,348 1,351 1,323 1,323 1,000
2023/07/07 1,328 1,390 1,328 1,360 900
2023/07/06 1,319 1,319 1,300 1,316 900
2023/07/05 1,315 1,345 1,312 1,312 1,200
2023/07/04 1,350 1,350 1,313 1,313 1,100
2023/07/03 1,367 1,405 1,266 1,304 4,500
2023/06/30 1,365 1,369 1,334 1,353 1,900
2023/06/29 1,291 1,400 1,291 1,363 6,000
2023/06/28 1,280 1,286 1,265 1,274 1,300
2023/06/27 1,246 1,293 1,246 1,285 3,200
2023/06/26 1,243 1,247 1,223 1,245 1,000
2023/06/23 1,236 1,245 1,224 1,245 2,400
2023/06/22 1,225 1,225 1,214 1,224 700
2023/06/21 1,227 1,231 1,207 1,223 1,400
2023/06/20 1,232 1,232 1,200 1,200 1,100
2023/06/19 1,230 1,235 1,210 1,225 4,800
2023/06/16 1,189 1,195 1,189 1,195 1,000
2023/06/15 1,185 1,200 1,185 1,199 1,000
2023/06/14 1,172 1,198 1,171 1,198 4,600
2023/06/13 1,205 1,229 1,205 1,229 2,400
2023/06/12 1,175 1,189 1,170 1,189 3,000
2023/06/09 1,160 1,176 1,160 1,176 900
2023/06/08 1,150 1,165 1,150 1,150 600
2023/06/07 1,152 1,152 1,150 1,150 700
2023/06/06 1,161 1,161 1,149 1,150 1,900
2023/06/05 1,157 1,175 1,157 1,175 1,400
2023/06/02 1,165 1,165 1,157 1,157 400
2023/06/01 1,160 1,160 1,160 1,160 100
2023/05/31 1,160 1,160 1,160 1,160 100
2023/05/30 1,159 1,178 1,159 1,160 600
2023/05/29 1,181 1,188 1,165 1,166 2,600
2023/05/26 1,175 1,177 1,150 1,163 2,200
2023/05/25 1,185 1,185 1,178 1,178 1,500
2023/05/24 1,155 1,167 1,155 1,167 600
2023/05/23 1,142 1,219 1,141 1,141 6,200
2023/05/22 1,130 1,141 1,129 1,138 2,500
2023/05/19 1,123 1,129 1,122 1,122 2,200
2023/05/18 1,144 1,145 1,120 1,122 3,000
2023/05/17 1,132 1,140 1,116 1,128 4,300
2023/05/16 1,125 1,138 1,110 1,110 6,200
2023/05/15 1,224 1,245 1,101 1,121 22,700
2023/05/12 1,400 1,430 1,204 1,211 74,900
2023/05/11 1,145 1,445 1,145 1,445 34,800
2023/05/10 1,175 1,175 1,145 1,145 500
2023/05/09 1,155 1,162 1,137 1,139 1,900
2023/05/08 1,150 1,161 1,150 1,161 2,900
2023/05/02 1,115 1,130 1,115 1,130 1,300
2023/05/01 1,110 1,114 1,110 1,114 200
2023/04/28 1,109 1,120 1,103 1,120 2,200
2023/04/27 1,100 1,100 1,100 1,100 300
2023/04/26 1,109 1,109 1,101 1,102 600
2023/04/25 1,106 1,111 1,106 1,111 1,300
2023/04/24 1,101 1,101 1,100 1,100 700
2023/04/21 1,091 1,091 1,082 1,082 2,500
2023/04/20 1,095 1,100 1,090 1,100 1,100
2023/04/19 1,105 1,105 1,087 1,088 300
2023/04/18 1,105 1,108 1,089 1,090 1,700
2023/04/17 1,110 1,120 1,089 1,120 2,300
2023/04/14 1,085 1,109 1,085 1,107 500
2023/04/13 1,078 1,111 1,069 1,084 2,000
2023/04/12 1,068 1,079 1,068 1,079 1,000
2023/04/11 1,064 1,064 1,056 1,061 1,300
2023/04/10 1,056 1,064 1,056 1,064 1,000
2023/04/07 1,055 1,055 1,055 1,055 100
2023/04/06 1,080 1,080 1,057 1,057 900
2023/04/05 1,080 1,080 1,080 1,080 100
2023/04/04 1,076 1,076 1,067 1,071 1,300
2023/04/03 1,084 1,084 1,070 1,076 1,300
2023/03/31 1,120 1,120 1,085 1,114 3,900
2023/03/30 1,031 1,210 1,031 1,120 7,800
2023/03/29 1,026 1,032 1,025 1,031 1,100
2023/03/28 1,029 1,039 1,027 1,039 700
2023/03/27 1,030 1,033 1,020 1,020 2,200
2023/03/24 1,033 1,033 1,025 1,025 600
2023/03/23 1,056 1,059 1,029 1,053 3,400
2023/03/22 1,037 1,040 1,020 1,026 4,900
2023/03/20 1,039 1,055 1,010 1,043 11,100
2023/03/17 1,035 1,035 998 1,009 23,000
2023/03/16 1,053 1,055 1,000 1,005 33,500
2023/03/15 1,057 1,061 1,056 1,058 700
2023/03/14 1,068 1,068 1,052 1,052 2,700
2023/03/13 1,074 1,079 1,067 1,068 2,700
2023/03/10 1,098 1,099 1,075 1,081 2,100
2023/03/09 1,097 1,105 1,094 1,094 400
2023/03/08 1,094 1,096 1,094 1,096 300
2023/03/07 1,089 1,124 1,078 1,124 900
2023/03/06 1,082 1,089 1,070 1,089 900
2023/03/03 1,065 1,085 1,064 1,068 4,000
2023/03/02 1,060 1,070 1,060 1,063 2,000
2023/03/01 1,066 1,066 1,060 1,060 400
2023/02/28 1,075 1,075 1,065 1,066 2,000
2023/02/27 1,081 1,082 1,070 1,070 2,800
2023/02/24 1,078 1,080 1,063 1,070 1,900
2023/02/22 1,070 1,078 1,059 1,078 1,300
2023/02/21 1,040 1,083 1,038 1,067 9,400
2023/02/20 1,059 1,074 1,037 1,040 4,700
2023/02/17 1,081 1,081 1,044 1,059 3,100
2023/02/16 1,070 1,084 1,055 1,060 3,100
2023/02/15 1,036 1,078 1,036 1,051 1,300
2023/02/14 1,045 1,071 1,030 1,030 5,400
2023/02/13 1,019 1,029 1,004 1,025 2,300
2023/02/10 1,001 1,006 1,001 1,006 200
2023/02/09 1,000 1,001 996 1,001 500
2023/02/08 1,002 1,003 1,000 1,000 400
2023/02/07 1,003 1,003 1,003 1,003 400
2023/02/06 1,003 1,003 1,003 1,003 200
2023/02/02 1,009 1,009 1,009 1,009 200
2023/01/31 1,007 1,007 1,007 1,007 100
2023/01/30 1,008 1,014 1,003 1,007 700
2023/01/26 1,005 1,005 1,005 1,005 400
2023/01/25 1,000 1,004 999 1,002 700
2023/01/24 1,008 1,008 1,008 1,008 500
2023/01/23 1,002 1,008 995 1,008 1,200
2023/01/20 1,026 1,026 1,002 1,002 400
2023/01/19 1,004 1,007 1,004 1,007 200
2023/01/18 1,001 1,030 1,000 1,030 600
2023/01/17 1,026 1,026 997 1,001 2,800
2023/01/16 995 1,025 995 997 800
2023/01/13 994 996 994 996 200
2023/01/12 996 996 994 994 500
2023/01/11 997 997 995 995 700
2023/01/10 997 997 997 997 100
2023/01/06 996 1,001 996 997 500
2023/01/05 996 1,006 996 996 700
2023/01/04 1,012 1,012 996 996 1,100

このページの先頭へ