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
2026/05/29 1,837 1,837 1,825 1,833 700
2026/05/28 1,860 1,861 1,835 1,835 1,200
2026/05/27 1,861 1,870 1,861 1,870 800
2026/05/26 1,881 1,881 1,878 1,879 500
2026/05/25 1,899 1,899 1,887 1,887 200
2026/05/22 1,874 1,899 1,874 1,899 800
2026/05/21 1,890 1,890 1,871 1,874 800
2026/05/20 1,899 1,930 1,889 1,930 1,400
2026/05/19 1,920 1,920 1,890 1,890 500
2026/05/18 1,982 1,982 1,845 1,939 3,100
2026/05/15 1,880 1,950 1,878 1,950 3,500
2026/05/13 1,895 1,901 1,895 1,901 700
2026/05/12 1,872 1,881 1,870 1,881 800
2026/05/11 1,876 1,876 1,854 1,854 700
2026/05/08 1,841 1,863 1,841 1,863 4,500
2026/05/07 1,881 1,881 1,862 1,863 1,400
2026/05/01 1,861 1,861 1,860 1,860 300
2026/04/30 1,887 1,887 1,870 1,870 400
2026/04/27 1,930 1,930 1,920 1,920 500
2026/04/24 1,910 1,942 1,884 1,910 1,600
2026/04/23 1,869 1,902 1,866 1,876 6,200
2026/04/22 1,865 1,880 1,865 1,868 2,500
2026/04/21 1,851 1,867 1,851 1,867 300
2026/04/20 1,868 1,868 1,868 1,868 200
2026/04/17 1,869 1,869 1,869 1,869 400
2026/04/16 1,850 1,860 1,833 1,860 600
2026/04/15 1,850 1,856 1,850 1,850 1,100
2026/04/14 1,830 1,830 1,830 1,830 100
2026/04/13 1,827 1,830 1,825 1,830 500
2026/04/10 1,827 1,849 1,827 1,849 600
2026/04/09 1,825 1,827 1,825 1,827 300
2026/04/08 1,823 1,825 1,823 1,825 500
2026/04/07 1,835 1,835 1,823 1,823 600
2026/04/06 1,810 1,836 1,810 1,836 1,000
2026/04/03 1,815 1,815 1,810 1,810 1,000
2026/04/01 1,797 1,815 1,797 1,815 400
2026/03/27 1,838 1,838 1,831 1,831 700
2026/03/26 1,844 1,844 1,838 1,838 300
2026/03/25 1,864 1,865 1,860 1,860 500
2026/03/24 1,853 1,855 1,853 1,855 200
2026/03/23 1,839 1,839 1,830 1,830 400
2026/03/19 1,855 1,855 1,839 1,839 600
2026/03/18 1,855 1,855 1,840 1,852 700
2026/03/17 1,855 1,855 1,850 1,850 400
2026/03/16 1,839 1,855 1,839 1,850 400
2026/03/13 1,849 1,849 1,849 1,849 200
2026/03/12 1,855 1,855 1,855 1,855 100
2026/03/11 1,850 1,855 1,826 1,855 2,200
2026/03/10 1,826 1,860 1,826 1,860 800
2026/03/09 1,822 1,830 1,822 1,824 1,800
2026/03/06 1,841 1,883 1,830 1,830 3,700
2026/03/05 1,841 1,841 1,841 1,841 100
2026/03/04 1,855 1,855 1,840 1,840 3,500
2026/03/03 1,854 1,876 1,854 1,867 1,300
2026/03/02 1,880 1,880 1,850 1,861 3,000
2026/02/27 1,883 1,884 1,883 1,883 700
2026/02/26 1,891 1,891 1,886 1,886 1,100
2026/02/25 1,917 1,917 1,891 1,891 4,700
2026/02/24 1,880 1,899 1,880 1,899 1,500
2026/02/20 1,890 1,890 1,880 1,880 900
2026/02/19 1,900 1,900 1,891 1,895 1,000
2026/02/18 1,865 1,900 1,848 1,900 4,000
2026/02/17 1,850 1,877 1,848 1,865 3,600
2026/02/16 1,850 1,857 1,826 1,849 5,300
2026/02/13 1,799 1,810 1,799 1,810 48,100
2026/02/12 1,789 1,800 1,782 1,800 3,700
2026/02/10 1,784 1,788 1,780 1,785 1,400
2026/02/09 1,781 1,791 1,781 1,790 3,100
2026/02/06 1,777 1,780 1,771 1,771 400
2026/02/05 1,763 1,779 1,758 1,770 1,200
2026/02/04 1,772 1,772 1,764 1,764 700
2026/02/03 1,774 1,774 1,772 1,772 400
2026/02/02 1,775 1,775 1,769 1,769 1,000
2026/01/30 1,775 1,775 1,773 1,775 1,600
2026/01/29 1,781 1,781 1,775 1,775 1,600
2026/01/28 1,783 1,783 1,781 1,781 1,200
2026/01/27 1,788 1,788 1,785 1,785 700
2026/01/26 1,784 1,788 1,783 1,788 1,200
2026/01/23 1,808 1,808 1,783 1,794 2,000
2026/01/22 1,786 1,808 1,786 1,808 700
2026/01/21 1,786 1,787 1,785 1,785 800
2026/01/20 1,792 1,792 1,787 1,791 1,500
2026/01/19 1,806 1,806 1,792 1,792 2,700
2026/01/16 1,794 1,794 1,792 1,792 1,200
2026/01/15 1,793 1,800 1,793 1,794 1,800
2026/01/14 1,798 1,798 1,785 1,793 2,800
2026/01/13 1,795 1,796 1,792 1,794 45,200
2026/01/09 1,797 1,797 1,788 1,790 2,800
2026/01/08 1,795 1,813 1,789 1,797 2,300
2026/01/07 1,800 1,800 1,795 1,795 1,400
2026/01/06 1,815 1,815 1,800 1,800 1,200
2026/01/05 1,815 1,815 1,799 1,800 1,500

このページの先頭へ