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
2024/04/26 2,594 2,620 2,574 2,620 51,900
2024/04/25 2,596 2,610 2,588 2,594 28,700
2024/04/24 2,616 2,617 2,578 2,596 42,400
2024/04/23 2,575 2,614 2,575 2,612 28,100
2024/04/22 2,552 2,572 2,548 2,564 31,000
2024/04/19 2,571 2,571 2,504 2,524 58,200
2024/04/18 2,573 2,596 2,571 2,594 34,300
2024/04/17 2,607 2,612 2,574 2,595 45,000
2024/04/16 2,640 2,650 2,592 2,603 51,200
2024/04/15 2,654 2,672 2,631 2,653 35,800
2024/04/12 2,703 2,705 2,671 2,673 32,600
2024/04/11 2,702 2,707 2,675 2,700 37,100
2024/04/10 2,730 2,739 2,706 2,710 36,100
2024/04/09 2,733 2,735 2,710 2,717 24,600
2024/04/08 2,706 2,734 2,702 2,718 33,600
2024/04/05 2,744 2,746 2,701 2,721 42,600
2024/04/04 2,785 2,791 2,748 2,756 34,800
2024/04/03 2,783 2,810 2,781 2,787 73,900
2024/04/02 2,799 2,832 2,772 2,790 86,200
2024/04/01 2,855 2,855 2,771 2,771 61,500
2024/03/29 2,835 2,890 2,798 2,840 74,600
2024/03/28 2,856 2,865 2,810 2,813 232,900
2024/03/27 2,921 2,952 2,916 2,922 279,400
2024/03/26 2,891 2,922 2,874 2,921 108,900
2024/03/25 2,917 2,934 2,891 2,891 151,600
2024/03/22 2,936 2,949 2,894 2,910 161,100
2024/03/21 2,930 2,962 2,920 2,934 216,500
2024/03/19 2,880 2,880 2,838 2,880 121,600
2024/03/18 2,870 2,894 2,861 2,880 157,100
2024/03/15 2,797 2,863 2,797 2,844 105,500
2024/03/14 2,825 2,829 2,796 2,811 99,900
2024/03/13 2,877 2,899 2,798 2,822 86,800
2024/03/12 2,846 2,848 2,800 2,848 60,500
2024/03/11 2,900 2,900 2,827 2,854 84,600
2024/03/08 2,883 2,937 2,883 2,918 69,500
2024/03/07 2,930 2,940 2,890 2,898 86,700
2024/03/06 2,880 2,919 2,875 2,902 62,800
2024/03/05 2,842 2,903 2,838 2,896 69,100
2024/03/04 2,808 2,830 2,776 2,808 96,000
2024/03/01 2,828 2,834 2,790 2,796 69,000
2024/02/29 2,842 2,875 2,823 2,842 85,200
2024/02/28 2,757 2,797 2,755 2,792 72,200
2024/02/27 2,740 2,757 2,715 2,724 42,900
2024/02/26 2,736 2,770 2,710 2,730 47,200
2024/02/22 2,750 2,750 2,721 2,735 34,600
2024/02/21 2,724 2,758 2,713 2,722 35,700
2024/02/20 2,730 2,746 2,716 2,716 24,000
2024/02/19 2,710 2,733 2,698 2,723 29,600
2024/02/16 2,690 2,722 2,676 2,712 47,500
2024/02/15 2,724 2,739 2,660 2,670 48,400
2024/02/14 2,742 2,758 2,699 2,724 56,900
2024/02/13 2,799 2,799 2,743 2,755 57,300
2024/02/09 2,755 2,817 2,755 2,766 72,700
2024/02/08 2,675 2,795 2,670 2,758 108,000
2024/02/07 2,943 2,974 2,931 2,968 40,800
2024/02/06 2,950 2,991 2,935 2,956 28,300
2024/02/05 3,000 3,000 2,949 2,976 49,300
2024/02/02 2,966 3,000 2,942 2,988 41,100
2024/02/01 2,959 2,984 2,954 2,977 40,200
2024/01/31 2,931 2,971 2,927 2,971 26,200
2024/01/30 2,947 2,960 2,930 2,932 26,000
2024/01/29 2,902 2,953 2,901 2,938 35,600
2024/01/26 2,929 2,929 2,879 2,880 41,800
2024/01/25 2,890 2,930 2,887 2,929 34,300
2024/01/24 2,901 2,908 2,857 2,891 32,200
2024/01/23 2,910 2,912 2,873 2,887 30,500
2024/01/22 2,875 2,905 2,875 2,900 15,300
2024/01/19 2,850 2,873 2,843 2,871 23,500
2024/01/18 2,861 2,878 2,850 2,850 21,200
2024/01/17 2,881 2,904 2,861 2,861 26,700
2024/01/16 2,904 2,910 2,868 2,881 34,900
2024/01/15 2,866 2,919 2,866 2,898 35,000
2024/01/12 2,920 2,921 2,848 2,865 36,300
2024/01/11 2,881 2,914 2,880 2,904 53,400
2024/01/10 2,820 2,851 2,820 2,845 49,400
2024/01/09 2,778 2,824 2,776 2,818 51,900
2024/01/05 2,771 2,795 2,764 2,778 37,600
2024/01/04 2,777 2,790 2,746 2,769 37,200
2023/12/29 2,755 2,774 2,733 2,769 62,900
2023/12/28 2,695 2,749 2,695 2,749 35,500
2023/12/27 2,660 2,681 2,653 2,681 30,600
2023/12/26 2,643 2,657 2,630 2,651 25,500
2023/12/25 2,630 2,650 2,611 2,619 16,500
2023/12/22 2,634 2,648 2,607 2,617 33,900
2023/12/21 2,652 2,662 2,626 2,629 44,000
2023/12/20 2,647 2,669 2,647 2,652 24,600
2023/12/19 2,680 2,680 2,631 2,647 30,400
2023/12/18 2,693 2,693 2,632 2,649 26,600
2023/12/15 2,721 2,724 2,695 2,717 46,000
2023/12/14 2,703 2,713 2,683 2,705 36,800
2023/12/13 2,708 2,727 2,702 2,703 43,300
2023/12/12 2,700 2,721 2,700 2,708 29,900
2023/12/11 2,654 2,700 2,647 2,700 33,400
2023/12/08 2,674 2,685 2,621 2,635 45,800
2023/12/07 2,674 2,684 2,657 2,665 31,300
2023/12/06 2,630 2,693 2,630 2,683 34,200
2023/12/05 2,652 2,676 2,621 2,623 36,900
2023/12/04 2,670 2,679 2,648 2,675 25,600
2023/12/01 2,663 2,698 2,656 2,670 42,600
2023/11/30 2,640 2,665 2,632 2,637 52,700
2023/11/29 2,675 2,675 2,632 2,640 48,000
2023/11/28 2,743 2,746 2,683 2,691 46,400
2023/11/27 2,750 2,771 2,739 2,743 44,100
2023/11/24 2,746 2,757 2,734 2,749 27,400
2023/11/22 2,745 2,769 2,726 2,727 31,200
2023/11/21 2,676 2,767 2,667 2,762 88,200
2023/11/20 2,734 2,740 2,658 2,666 40,400
2023/11/17 2,730 2,740 2,693 2,733 42,400
2023/11/16 2,702 2,752 2,677 2,692 43,600
2023/11/15 2,752 2,757 2,701 2,713 56,400
2023/11/14 2,675 2,737 2,675 2,721 47,300
2023/11/13 2,658 2,705 2,652 2,687 51,200
2023/11/10 2,621 2,657 2,620 2,657 50,700
2023/11/09 2,617 2,631 2,548 2,614 84,400
2023/11/08 2,800 2,800 2,684 2,684 71,400
2023/11/07 2,805 2,845 2,802 2,807 49,300
2023/11/06 2,850 2,854 2,808 2,822 56,300
2023/11/02 2,840 2,854 2,805 2,828 54,900
2023/11/01 2,828 2,836 2,791 2,830 69,900
2023/10/31 2,701 2,744 2,680 2,742 102,200
2023/10/30 2,859 2,859 2,707 2,718 352,700
2023/10/27 2,832 2,890 2,825 2,869 85,000
2023/10/26 2,789 2,814 2,758 2,782 50,700
2023/10/25 2,759 2,810 2,749 2,789 51,700
2023/10/24 2,767 2,769 2,684 2,749 47,600
2023/10/23 2,760 2,815 2,760 2,767 45,800
2023/10/20 2,754 2,789 2,747 2,774 35,000
2023/10/19 2,743 2,777 2,743 2,767 29,100
2023/10/18 2,759 2,763 2,727 2,756 36,300
2023/10/17 2,709 2,774 2,700 2,709 46,600
2023/10/16 2,785 2,808 2,716 2,734 58,900
2023/10/13 2,775 2,839 2,775 2,812 110,200
2023/10/12 2,701 2,774 2,699 2,774 93,600
2023/10/11 2,698 2,716 2,682 2,704 80,100
2023/10/10 2,674 2,717 2,672 2,696 59,400
2023/10/06 2,583 2,643 2,583 2,624 31,300
2023/10/05 2,530 2,591 2,527 2,581 64,500
2023/10/04 2,527 2,553 2,495 2,495 61,900
2023/10/03 2,622 2,623 2,572 2,572 53,600
2023/10/02 2,660 2,694 2,641 2,642 34,000
2023/09/29 2,699 2,699 2,661 2,666 28,900
2023/09/28 2,700 2,719 2,678 2,685 40,200
2023/09/27 2,661 2,708 2,630 2,705 44,300
2023/09/26 2,660 2,682 2,643 2,670 52,600
2023/09/25 2,674 2,674 2,651 2,660 59,100
2023/09/22 2,690 2,703 2,649 2,680 55,600
2023/09/21 2,702 2,750 2,702 2,709 34,900
2023/09/20 2,770 2,777 2,719 2,719 50,100
2023/09/19 2,712 2,775 2,705 2,770 72,900
2023/09/15 2,695 2,723 2,690 2,712 76,600
2023/09/14 2,659 2,672 2,646 2,661 44,000
2023/09/13 2,663 2,673 2,640 2,654 36,400
2023/09/12 2,675 2,685 2,653 2,665 23,300
2023/09/11 2,668 2,708 2,663 2,672 40,900
2023/09/08 2,663 2,683 2,650 2,651 46,100
2023/09/07 2,664 2,691 2,661 2,685 37,600
2023/09/06 2,654 2,672 2,648 2,664 36,900
2023/09/05 2,680 2,680 2,634 2,654 35,000
2023/09/04 2,649 2,680 2,640 2,676 34,200
2023/09/01 2,621 2,642 2,618 2,633 32,400
2023/08/31 2,603 2,620 2,600 2,609 53,300
2023/08/30 2,593 2,610 2,587 2,593 29,800
2023/08/29 2,600 2,605 2,582 2,593 24,300
2023/08/28 2,563 2,585 2,561 2,581 37,200
2023/08/25 2,588 2,588 2,550 2,554 23,500
2023/08/24 2,561 2,600 2,554 2,598 30,400
2023/08/23 2,532 2,561 2,521 2,561 29,400
2023/08/22 2,527 2,537 2,515 2,532 35,900
2023/08/21 2,549 2,566 2,541 2,541 37,600
2023/08/18 2,567 2,567 2,525 2,542 44,900
2023/08/17 2,625 2,625 2,581 2,593 38,900
2023/08/16 2,652 2,658 2,623 2,625 19,400
2023/08/15 2,653 2,683 2,620 2,666 42,900
2023/08/14 2,661 2,711 2,637 2,645 62,600
2023/08/10 2,629 2,639 2,573 2,632 66,900
2023/08/09 2,700 2,701 2,662 2,679 43,900
2023/08/08 2,700 2,719 2,695 2,703 22,300
2023/08/07 2,677 2,710 2,664 2,683 43,900
2023/08/04 2,648 2,689 2,645 2,677 39,600
2023/08/03 2,700 2,704 2,652 2,652 43,100
2023/08/02 2,725 2,740 2,706 2,714 29,300
2023/08/01 2,718 2,744 2,703 2,744 38,900
2023/07/31 2,697 2,713 2,684 2,700 51,300
2023/07/28 2,661 2,679 2,642 2,659 57,500
2023/07/27 2,674 2,682 2,650 2,679 25,700
2023/07/26 2,672 2,693 2,662 2,674 40,400
2023/07/25 2,670 2,692 2,655 2,672 43,900
2023/07/24 2,635 2,670 2,635 2,660 42,700
2023/07/21 2,626 2,658 2,621 2,625 81,000
2023/07/20 2,598 2,604 2,579 2,581 23,600
2023/07/19 2,577 2,597 2,573 2,588 23,700
2023/07/18 2,534 2,567 2,533 2,567 22,000
2023/07/14 2,527 2,542 2,503 2,534 25,500
2023/07/13 2,540 2,540 2,498 2,519 33,800
2023/07/12 2,526 2,547 2,515 2,540 32,300
2023/07/11 2,530 2,563 2,514 2,521 34,900
2023/07/10 2,525 2,544 2,507 2,524 43,800
2023/07/07 2,509 2,529 2,466 2,507 39,400
2023/07/06 2,526 2,541 2,509 2,518 26,600
2023/07/05 2,558 2,570 2,551 2,555 31,600

このページの先頭へ