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

高松コンストラクショングループ(1762)の株価時系列情報

高松コンストラクショングループ(1762)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
2025/06/13 2,823 2,832 2,802 2,827 29,700
2025/06/12 2,829 2,888 2,808 2,835 33,600
2025/06/11 2,822 2,832 2,782 2,829 49,300
2025/06/10 2,848 2,854 2,822 2,822 30,100
2025/06/09 2,814 2,839 2,793 2,830 36,600
2025/06/06 2,798 2,815 2,796 2,802 21,500
2025/06/05 2,788 2,807 2,782 2,793 28,300
2025/06/04 2,800 2,821 2,788 2,789 18,300
2025/06/03 2,805 2,805 2,786 2,797 19,100
2025/06/02 2,810 2,820 2,788 2,805 30,100
2025/05/30 2,809 2,831 2,799 2,811 32,400
2025/05/29 2,773 2,853 2,768 2,848 58,800
2025/05/28 2,763 2,803 2,760 2,773 54,800
2025/05/27 2,778 2,778 2,731 2,763 33,200
2025/05/26 2,755 2,781 2,755 2,778 25,800
2025/05/23 2,746 2,765 2,737 2,750 27,200
2025/05/22 2,700 2,748 2,690 2,733 29,800
2025/05/21 2,703 2,729 2,703 2,705 19,700
2025/05/20 2,790 2,790 2,701 2,701 36,100
2025/05/19 2,783 2,783 2,755 2,768 44,800
2025/05/16 2,785 2,789 2,750 2,753 27,000
2025/05/15 2,750 2,850 2,737 2,759 61,200
2025/05/14 2,856 2,861 2,789 2,816 46,200
2025/05/13 2,938 2,944 2,867 2,867 20,000
2025/05/12 2,912 2,945 2,901 2,935 26,600
2025/05/09 2,889 2,933 2,889 2,912 28,100
2025/05/08 2,914 2,914 2,872 2,897 37,200
2025/05/07 2,862 2,921 2,848 2,917 34,600
2025/05/02 2,935 2,960 2,882 2,901 28,400
2025/05/01 2,938 2,971 2,909 2,915 44,100
2025/04/30 2,904 2,929 2,886 2,899 60,000
2025/04/28 2,920 2,946 2,893 2,904 43,000
2025/04/25 2,912 2,938 2,874 2,883 27,400
2025/04/24 2,948 2,948 2,867 2,874 40,400
2025/04/23 2,895 2,932 2,886 2,928 58,000
2025/04/22 2,858 2,895 2,850 2,879 34,100
2025/04/21 2,827 2,841 2,793 2,811 33,400
2025/04/18 2,754 2,810 2,748 2,810 27,700
2025/04/17 2,702 2,725 2,651 2,709 24,000
2025/04/16 2,659 2,698 2,659 2,692 17,600
2025/04/15 2,704 2,737 2,677 2,677 20,500
2025/04/14 2,727 2,727 2,668 2,679 42,300
2025/04/11 2,621 2,712 2,621 2,706 28,400
2025/04/10 2,733 2,733 2,662 2,721 37,300
2025/04/09 2,600 2,628 2,565 2,583 52,800
2025/04/08 2,552 2,644 2,552 2,626 33,800
2025/04/07 2,494 2,568 2,413 2,502 50,700
2025/04/04 2,650 2,667 2,563 2,609 68,400
2025/04/03 2,664 2,724 2,660 2,717 49,200
2025/04/02 2,762 2,764 2,724 2,736 42,500
2025/04/01 2,769 2,811 2,755 2,761 37,100
2025/03/31 2,800 2,800 2,760 2,767 44,700
2025/03/28 2,826 2,856 2,793 2,838 105,600
2025/03/27 2,855 2,887 2,845 2,871 178,700
2025/03/26 2,835 2,867 2,829 2,855 94,000
2025/03/25 2,848 2,848 2,811 2,818 60,500
2025/03/24 2,850 2,850 2,811 2,830 66,500
2025/03/21 2,780 2,849 2,780 2,830 120,600
2025/03/19 2,779 2,798 2,779 2,788 55,400
2025/03/18 2,792 2,806 2,776 2,787 56,000
2025/03/17 2,792 2,809 2,787 2,794 58,100
2025/03/14 2,757 2,781 2,750 2,776 45,200
2025/03/13 2,730 2,781 2,721 2,761 42,700
2025/03/12 2,764 2,772 2,730 2,745 49,200
2025/03/11 2,766 2,782 2,738 2,769 51,000
2025/03/10 2,805 2,820 2,775 2,775 42,800
2025/03/07 2,786 2,818 2,771 2,808 40,600
2025/03/06 2,802 2,833 2,801 2,813 27,500
2025/03/05 2,764 2,801 2,763 2,781 27,000
2025/03/04 2,735 2,770 2,732 2,746 31,500
2025/03/03 2,725 2,740 2,712 2,725 42,800
2025/02/28 2,698 2,709 2,683 2,683 46,800
2025/02/27 2,694 2,713 2,686 2,710 28,200
2025/02/26 2,709 2,709 2,660 2,685 42,100
2025/02/25 2,715 2,718 2,700 2,709 36,700
2025/02/21 2,731 2,761 2,710 2,730 20,000
2025/02/20 2,773 2,785 2,733 2,737 22,500
2025/02/19 2,835 2,843 2,779 2,779 15,400
2025/02/18 2,792 2,815 2,790 2,815 8,200
2025/02/17 2,782 2,800 2,781 2,792 12,900
2025/02/14 2,784 2,790 2,760 2,765 13,400
2025/02/13 2,760 2,775 2,745 2,769 30,000
2025/02/12 2,763 2,770 2,738 2,759 31,900
2025/02/10 2,732 2,744 2,725 2,736 11,400
2025/02/07 2,740 2,761 2,715 2,733 20,800
2025/02/06 2,706 2,740 2,706 2,740 9,000
2025/02/05 2,687 2,697 2,676 2,676 13,600
2025/02/04 2,745 2,746 2,683 2,683 18,200
2025/02/03 2,740 2,747 2,695 2,695 31,300
2025/01/31 2,740 2,762 2,735 2,745 17,000
2025/01/30 2,697 2,741 2,697 2,737 22,300
2025/01/29 2,684 2,697 2,663 2,697 14,700
2025/01/28 2,662 2,698 2,661 2,684 24,600
2025/01/27 2,640 2,670 2,640 2,662 19,600
2025/01/24 2,636 2,649 2,621 2,635 15,800
2025/01/23 2,638 2,638 2,614 2,620 21,800
2025/01/22 2,652 2,655 2,635 2,635 12,600
2025/01/21 2,659 2,659 2,631 2,631 9,900
2025/01/20 2,624 2,674 2,624 2,637 11,600
2025/01/17 2,638 2,644 2,619 2,623 16,500
2025/01/16 2,688 2,688 2,638 2,638 20,200
2025/01/15 2,656 2,673 2,640 2,661 29,300
2025/01/14 2,739 2,739 2,668 2,672 31,200
2025/01/10 2,751 2,764 2,723 2,739 13,100
2025/01/09 2,800 2,808 2,753 2,753 20,000
2025/01/08 2,846 2,846 2,803 2,803 16,500
2025/01/07 2,869 2,869 2,820 2,846 25,900
2025/01/06 2,835 2,865 2,817 2,837 35,300
2024/12/30 2,803 2,834 2,803 2,807 16,800
2024/12/27 2,793 2,816 2,782 2,803 20,800
2024/12/26 2,767 2,783 2,737 2,778 32,900
2024/12/25 2,722 2,767 2,707 2,767 13,200
2024/12/24 2,741 2,750 2,708 2,722 16,300
2024/12/23 2,743 2,760 2,737 2,760 13,400
2024/12/20 2,725 2,747 2,715 2,716 20,800
2024/12/19 2,667 2,725 2,661 2,723 14,400
2024/12/18 2,678 2,685 2,641 2,668 19,600
2024/12/17 2,712 2,712 2,652 2,654 15,900
2024/12/16 2,700 2,722 2,682 2,682 14,300
2024/12/13 2,729 2,743 2,690 2,693 34,600
2024/12/12 2,733 2,750 2,713 2,744 31,100
2024/12/11 2,638 2,704 2,638 2,700 25,400
2024/12/10 2,680 2,684 2,638 2,638 26,600
2024/12/09 2,622 2,673 2,622 2,672 23,200
2024/12/06 2,637 2,638 2,608 2,623 17,400
2024/12/05 2,643 2,643 2,627 2,630 12,800
2024/12/04 2,619 2,661 2,611 2,611 21,800
2024/12/03 2,615 2,660 2,615 2,642 34,600
2024/12/02 2,629 2,643 2,610 2,626 15,000
2024/11/29 2,649 2,650 2,610 2,610 12,600
2024/11/28 2,600 2,642 2,600 2,642 15,800
2024/11/27 2,598 2,614 2,563 2,600 34,900
2024/11/26 2,600 2,642 2,588 2,614 31,200
2024/11/25 2,680 2,710 2,583 2,583 51,000
2024/11/22 2,654 2,674 2,645 2,658 20,100
2024/11/21 2,669 2,700 2,650 2,650 16,200
2024/11/20 2,700 2,711 2,658 2,668 24,300
2024/11/19 2,738 2,750 2,685 2,685 34,900
2024/11/18 2,780 2,781 2,708 2,708 24,500
2024/11/15 2,798 2,816 2,780 2,780 12,600
2024/11/14 2,865 2,872 2,780 2,789 35,300
2024/11/13 2,905 2,940 2,877 2,891 27,900
2024/11/12 2,938 2,951 2,903 2,903 12,600
2024/11/11 2,935 2,938 2,912 2,912 5,600
2024/11/08 2,944 2,945 2,903 2,926 15,500
2024/11/07 2,887 2,937 2,887 2,927 28,600
2024/11/06 2,893 2,945 2,893 2,895 19,200
2024/11/05 2,952 2,952 2,891 2,891 17,600
2024/11/01 2,965 2,979 2,901 2,902 25,200
2024/10/31 2,929 2,975 2,929 2,967 14,700
2024/10/30 2,941 2,971 2,891 2,913 65,200
2024/10/29 2,923 2,947 2,922 2,941 16,400
2024/10/28 2,845 2,908 2,845 2,908 17,500
2024/10/25 2,885 2,885 2,845 2,845 11,200
2024/10/24 2,870 2,880 2,851 2,871 11,100
2024/10/23 2,883 2,914 2,876 2,879 12,600
2024/10/22 2,956 2,956 2,889 2,899 18,100
2024/10/21 2,926 2,948 2,908 2,930 8,300
2024/10/18 2,902 2,926 2,902 2,915 6,900
2024/10/17 2,950 2,969 2,901 2,901 18,500
2024/10/16 2,938 2,985 2,930 2,938 21,500
2024/10/15 2,880 2,955 2,878 2,938 35,300
2024/10/11 2,881 2,900 2,858 2,861 17,000
2024/10/10 2,910 2,910 2,857 2,875 14,700
2024/10/09 2,955 2,955 2,900 2,900 17,000
2024/10/08 2,960 2,986 2,946 2,955 7,700
2024/10/07 3,000 3,015 2,969 2,991 19,500
2024/10/04 2,960 2,996 2,960 2,979 14,500
2024/10/03 3,015 3,035 2,956 2,956 13,600
2024/10/02 2,982 3,030 2,948 2,959 25,200
2024/10/01 2,950 2,995 2,945 2,983 16,000
2024/09/30 2,975 2,985 2,927 2,937 33,000
2024/09/27 3,050 3,050 3,010 3,035 29,100
2024/09/26 3,045 3,100 3,030 3,090 64,600
2024/09/25 3,030 3,030 2,977 2,992 50,600
2024/09/24 3,060 3,085 3,040 3,045 31,400
2024/09/20 3,050 3,090 2,984 3,025 49,100
2024/09/19 2,999 3,040 2,982 3,035 36,500
2024/09/18 2,996 2,999 2,939 2,974 24,700
2024/09/17 2,972 2,998 2,941 2,977 17,100
2024/09/13 2,980 2,998 2,928 2,942 26,900
2024/09/12 2,967 2,999 2,938 2,965 20,600
2024/09/11 2,948 2,979 2,912 2,950 21,300
2024/09/10 2,970 2,970 2,923 2,933 9,500
2024/09/09 2,891 2,949 2,876 2,939 12,900
2024/09/06 2,943 2,948 2,891 2,907 16,900
2024/09/05 2,880 2,946 2,847 2,919 23,500
2024/09/04 2,921 2,943 2,880 2,898 18,200
2024/09/03 2,968 2,987 2,951 2,971 6,900
2024/09/02 2,979 3,000 2,942 2,961 8,100
2024/08/30 2,987 3,010 2,974 2,979 14,100
2024/08/29 2,962 2,983 2,931 2,979 9,500
2024/08/28 2,989 2,989 2,920 2,962 10,800
2024/08/27 2,934 2,991 2,934 2,989 13,600
2024/08/26 2,894 2,926 2,868 2,921 16,300
2024/08/23 2,873 2,905 2,861 2,892 11,700
2024/08/22 2,889 2,889 2,835 2,873 11,500
2024/08/21 2,891 2,891 2,860 2,889 9,500
2024/08/20 2,884 2,915 2,862 2,894 10,400
2024/08/19 2,890 2,925 2,861 2,870 12,300

このページの先頭へ