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
2006/12/29 1,781 1,795 1,755 1,761 42,800
2006/12/28 1,791 1,797 1,755 1,763 52,200
2006/12/27 1,791 1,810 1,762 1,786 46,400
2006/12/26 1,765 1,787 1,743 1,775 76,000
2006/12/25 1,780 1,783 1,751 1,765 72,100
2006/12/22 1,850 1,857 1,785 1,791 88,300
2006/12/21 1,880 1,880 1,846 1,851 40,400
2006/12/20 1,865 1,891 1,855 1,869 77,600
2006/12/19 1,921 1,921 1,877 1,878 29,300
2006/12/18 1,936 1,937 1,906 1,922 34,100
2006/12/15 1,921 1,968 1,921 1,932 70,800
2006/12/14 1,943 1,960 1,915 1,918 72,200
2006/12/13 1,960 1,965 1,945 1,959 36,300
2006/12/12 1,957 1,970 1,941 1,959 26,000
2006/12/11 1,945 1,975 1,940 1,957 15,600
2006/12/08 1,925 1,955 1,921 1,940 58,600
2006/12/07 1,972 1,985 1,956 1,978 49,500
2006/12/06 2,000 2,005 1,970 1,991 32,200
2006/12/05 1,999 2,005 1,977 1,990 53,800
2006/12/04 2,010 2,065 1,993 2,020 64,200
2006/12/01 2,035 2,050 2,000 2,035 24,900
2006/11/30 2,000 2,010 1,981 1,997 25,800
2006/11/29 1,999 2,020 1,951 2,000 50,300
2006/11/28 2,005 2,040 1,993 2,020 16,600
2006/11/27 1,983 2,030 1,982 2,005 25,600
2006/11/24 1,985 2,020 1,955 1,982 25,900
2006/11/22 1,915 2,010 1,908 2,010 38,100
2006/11/21 1,983 2,020 1,883 1,885 41,000
2006/11/20 2,070 2,115 1,970 1,971 41,600
2006/11/17 2,035 2,130 2,030 2,055 68,600
2006/11/16 2,025 2,065 1,996 2,010 47,400
2006/11/15 2,080 2,120 2,025 2,025 34,200
2006/11/14 2,045 2,105 1,980 2,070 83,900
2006/11/13 2,085 2,085 2,000 2,035 59,600
2006/11/10 2,160 2,160 2,055 2,085 33,800
2006/11/09 2,080 2,145 2,080 2,125 28,800
2006/11/08 2,180 2,180 2,085 2,120 38,300
2006/11/07 2,285 2,285 2,205 2,205 15,900
2006/11/06 2,230 2,290 2,200 2,205 10,800
2006/11/02 2,250 2,285 2,230 2,280 15,400
2006/11/01 2,220 2,260 2,195 2,250 44,300
2006/10/31 2,330 2,375 2,240 2,260 78,800
2006/10/30 2,315 2,350 2,230 2,285 148,400
2006/10/27 2,430 2,430 2,325 2,355 109,500
2006/10/26 2,370 2,380 2,325 2,380 79,500
2006/10/25 2,460 2,460 2,220 2,300 200,400
2006/10/24 2,250 2,340 2,245 2,300 102,800
2006/10/23 2,200 2,220 2,195 2,220 65,600
2006/10/20 2,175 2,195 2,155 2,190 54,000
2006/10/19 2,150 2,165 2,125 2,155 35,000
2006/10/18 2,120 2,150 2,085 2,125 32,200
2006/10/17 2,165 2,165 2,110 2,120 23,400
2006/10/16 2,135 2,140 2,090 2,140 46,700
2006/10/13 2,035 2,060 2,010 2,045 84,200
2006/10/12 2,040 2,075 2,005 2,025 69,500
2006/10/11 2,140 2,150 2,030 2,040 56,100
2006/10/10 2,170 2,170 2,120 2,145 32,200
2006/10/06 2,100 2,175 2,100 2,170 26,000
2006/10/05 2,110 2,135 2,090 2,105 28,900
2006/10/04 2,200 2,205 2,080 2,090 103,600
2006/10/03 2,100 2,230 2,100 2,195 105,200
2006/10/02 2,035 2,070 2,035 2,070 23,100
2006/09/29 2,005 2,070 2,000 2,050 47,500
2006/09/28 2,085 2,100 2,000 2,000 49,600
2006/09/27 2,055 2,100 2,055 2,085 21,100
2006/09/26 2,070 2,070 2,015 2,025 10,300
2006/09/25 2,080 2,080 2,010 2,070 25,700
2006/09/22 2,085 2,100 2,030 2,080 46,200
2006/09/21 2,075 2,115 2,055 2,085 18,300
2006/09/20 2,120 2,135 2,060 2,070 38,100
2006/09/19 2,115 2,140 2,100 2,120 38,600
2006/09/15 2,090 2,135 2,075 2,090 55,900
2006/09/14 2,025 2,075 2,025 2,055 28,600
2006/09/13 2,020 2,045 2,010 2,025 23,700
2006/09/12 2,025 2,030 2,005 2,010 31,600
2006/09/11 2,030 2,045 2,020 2,025 21,500
2006/09/08 2,010 2,035 1,998 2,030 32,600
2006/09/07 2,000 2,005 1,979 1,999 41,000
2006/09/06 2,020 2,025 2,000 2,000 26,600
2006/09/05 2,045 2,045 2,015 2,015 15,600
2006/09/04 2,045 2,060 2,000 2,040 24,700
2006/09/01 2,050 2,085 2,010 2,045 50,200
2006/08/31 2,055 2,070 2,015 2,070 26,900
2006/08/30 2,040 2,055 1,974 2,055 48,500
2006/08/29 1,975 2,035 1,975 2,035 13,700
2006/08/28 2,020 2,030 1,965 1,966 36,900
2006/08/25 1,991 2,030 1,963 2,020 23,400
2006/08/24 2,055 2,055 1,980 1,991 44,300
2006/08/23 2,080 2,110 2,025 2,040 37,100
2006/08/22 2,195 2,195 2,020 2,040 76,900
2006/08/21 2,080 2,100 2,065 2,075 58,500
2006/08/18 2,040 2,095 2,020 2,065 80,200
2006/08/17 1,990 2,010 1,990 1,997 62,600
2006/08/16 1,927 1,969 1,925 1,968 39,400
2006/08/15 1,924 1,935 1,890 1,928 34,100
2006/08/14 1,895 1,925 1,879 1,925 19,500
2006/08/11 1,883 1,896 1,859 1,880 47,700
2006/08/10 1,892 1,892 1,866 1,877 38,100
2006/08/09 1,902 1,902 1,861 1,893 27,800
2006/08/08 1,890 1,909 1,875 1,903 40,800
2006/08/07 1,930 1,931 1,881 1,892 58,100
2006/08/04 1,950 1,950 1,912 1,931 26,400
2006/08/03 1,922 1,941 1,902 1,932 37,900
2006/08/02 1,980 1,980 1,916 1,941 52,500
2006/08/01 1,985 1,992 1,950 1,988 17,000
2006/07/31 2,010 2,015 1,952 1,988 16,900
2006/07/28 1,999 1,999 1,925 1,967 28,300
2006/07/27 2,005 2,005 1,940 1,999 39,100
2006/07/26 2,025 2,040 1,992 2,000 13,300
2006/07/25 2,010 2,030 1,999 2,025 23,600
2006/07/24 1,990 2,025 1,990 2,010 10,000
2006/07/21 2,045 2,070 2,005 2,030 21,300
2006/07/20 2,030 2,140 2,030 2,125 34,500
2006/07/19 2,030 2,055 1,980 1,980 36,700
2006/07/18 2,085 2,100 1,990 2,030 49,400
2006/07/14 2,030 2,130 2,005 2,085 70,000
2006/07/13 2,100 2,150 2,055 2,095 67,000
2006/07/12 2,130 2,190 2,055 2,100 88,800
2006/07/11 2,220 2,220 2,115 2,130 40,200
2006/07/10 2,230 2,250 2,200 2,220 87,100
2006/07/07 2,225 2,250 2,190 2,240 28,900
2006/07/06 2,200 2,235 2,175 2,220 52,700
2006/07/05 2,210 2,250 2,190 2,225 27,600
2006/07/04 2,260 2,265 2,230 2,235 35,200
2006/07/03 2,210 2,255 2,210 2,250 34,800
2006/06/30 2,115 2,220 2,115 2,205 50,400
2006/06/29 2,135 2,175 2,105 2,135 66,800
2006/06/28 2,220 2,245 2,150 2,155 34,500
2006/06/27 2,210 2,275 2,180 2,270 49,700
2006/06/26 2,235 2,260 2,210 2,245 39,600
2006/06/23 2,215 2,265 2,215 2,235 43,800
2006/06/22 2,160 2,295 2,160 2,295 50,700
2006/06/21 2,190 2,220 2,125 2,185 47,500
2006/06/20 2,220 2,255 2,205 2,250 43,200
2006/06/19 2,200 2,200 2,170 2,200 13,100
2006/06/16 2,180 2,215 2,160 2,200 43,000
2006/06/15 2,150 2,185 2,135 2,170 42,000
2006/06/14 2,120 2,175 2,100 2,160 73,300
2006/06/13 2,185 2,215 2,145 2,145 71,200
2006/06/12 2,150 2,185 2,145 2,185 17,500
2006/06/09 2,070 2,175 2,070 2,150 90,200
2006/06/08 1,990 2,150 1,960 2,150 86,200
2006/06/07 2,045 2,045 2,000 2,000 35,700
2006/06/06 1,994 2,045 1,956 2,045 123,300
2006/06/05 2,000 2,025 1,920 1,955 104,000
2006/06/02 2,050 2,085 2,010 2,050 74,500
2006/06/01 2,170 2,170 2,075 2,090 24,300
2006/05/31 2,080 2,180 2,010 2,170 62,500
2006/05/30 2,160 2,180 2,130 2,140 19,900
2006/05/29 2,180 2,195 2,140 2,190 23,000
2006/05/26 2,180 2,210 2,150 2,180 42,600
2006/05/25 2,140 2,190 2,115 2,180 51,200
2006/05/24 2,155 2,190 2,140 2,165 40,100
2006/05/23 2,155 2,210 2,115 2,155 75,600
2006/05/22 2,200 2,290 2,200 2,235 65,900
2006/05/19 2,200 2,230 2,165 2,225 45,500
2006/05/18 2,100 2,260 2,015 2,220 70,700
2006/05/17 2,230 2,250 2,195 2,240 40,000
2006/05/16 2,230 2,260 2,200 2,215 44,700
2006/05/15 2,195 2,230 2,150 2,165 61,000
2006/05/12 2,205 2,260 2,125 2,195 83,500
2006/05/11 2,250 2,275 2,230 2,245 26,700
2006/05/10 2,315 2,370 2,290 2,305 25,300
2006/05/09 2,430 2,430 2,305 2,380 31,000
2006/05/08 2,415 2,455 2,415 2,415 39,800
2006/05/02 2,420 2,425 2,390 2,415 32,400
2006/05/01 2,435 2,435 2,390 2,390 34,800
2006/04/28 2,420 2,420 2,375 2,400 40,900
2006/04/27 2,360 2,420 2,340 2,420 94,100
2006/04/26 2,375 2,420 2,340 2,370 77,100
2006/04/25 2,320 2,395 2,210 2,375 69,100
2006/04/24 2,350 2,420 2,300 2,330 94,100
2006/04/21 2,285 2,375 2,285 2,375 79,100
2006/04/20 2,290 2,350 2,210 2,310 176,500
2006/04/19 2,280 2,290 2,235 2,260 153,300
2006/04/18 2,200 2,220 2,180 2,200 155,000
2006/04/17 2,300 2,310 2,190 2,190 96,500
2006/04/14 2,375 2,380 2,290 2,295 79,500
2006/04/13 2,420 2,425 2,350 2,350 48,900
2006/04/12 2,430 2,455 2,400 2,400 37,600
2006/04/11 2,455 2,510 2,425 2,435 49,500
2006/04/10 2,455 2,515 2,435 2,460 34,900
2006/04/07 2,480 2,500 2,450 2,495 34,300
2006/04/06 2,465 2,525 2,425 2,500 88,900
2006/04/05 2,500 2,500 2,450 2,460 42,100
2006/04/04 2,500 2,520 2,480 2,500 48,800
2006/04/03 2,500 2,550 2,480 2,520 86,100
2006/03/31 2,490 2,515 2,450 2,500 65,600
2006/03/30 2,500 2,515 2,470 2,500 58,300
2006/03/29 2,455 2,550 2,425 2,525 148,100
2006/03/28 2,460 2,500 2,410 2,455 50,600
2006/03/28 1 -> 2.00 分割
2006/03/27 5,000 5,040 4,990 5,040 27,100
2006/03/24 5,000 5,030 4,990 5,000 44,800
2006/03/23 5,030 5,040 4,980 5,010 42,800
2006/03/22 4,960 5,000 4,910 5,000 28,700
2006/03/20 4,870 4,950 4,860 4,950 28,000
2006/03/17 4,890 4,920 4,800 4,860 28,400
2006/03/16 4,840 4,890 4,810 4,820 25,900
2006/03/15 4,820 4,940 4,810 4,890 35,100
2006/03/14 4,910 4,940 4,830 4,850 34,700
2006/03/13 4,840 4,990 4,800 4,940 47,800
2006/03/10 4,760 4,840 4,760 4,820 40,900
2006/03/09 4,660 4,780 4,660 4,770 41,200
2006/03/08 4,700 4,760 4,660 4,660 40,700
2006/03/07 4,750 4,850 4,680 4,700 68,000
2006/03/06 4,820 4,890 4,630 4,750 97,200
2006/03/03 4,970 4,970 4,830 4,890 30,600
2006/03/02 5,040 5,090 4,990 5,000 75,000
2006/03/01 5,110 5,110 5,050 5,080 69,600
2006/02/28 5,220 5,260 5,100 5,220 42,000
2006/02/27 5,070 5,500 5,060 5,220 105,700
2006/02/24 5,080 5,130 5,040 5,070 120,800
2006/02/23 5,200 5,350 5,150 5,180 65,500
2006/02/22 5,200 5,300 5,150 5,300 25,900
2006/02/21 4,980 5,210 4,960 5,120 13,100
2006/02/20 4,960 5,190 4,810 5,010 92,600
2006/02/17 5,130 5,220 4,920 5,010 125,300
2006/02/16 5,110 5,330 4,820 5,330 115,900
2006/02/15 5,740 5,760 5,510 5,610 30,600
2006/02/14 5,800 5,920 5,520 5,760 36,200
2006/02/13 5,900 5,990 5,780 5,990 22,100
2006/02/10 6,010 6,030 5,910 6,000 13,300
2006/02/09 5,980 6,050 5,930 5,990 14,900
2006/02/08 6,000 6,030 5,890 5,890 19,300
2006/02/07 5,980 6,060 5,880 6,030 18,100
2006/02/06 5,900 5,980 5,820 5,980 10,700
2006/02/03 5,800 5,950 5,800 5,890 17,700
2006/02/02 5,900 5,980 5,870 5,870 14,800
2006/02/01 6,030 6,030 5,850 5,860 14,200
2006/01/31 6,090 6,130 5,850 5,930 20,700
2006/01/30 5,860 6,080 5,850 6,070 21,500
2006/01/27 5,790 5,850 5,690 5,850 20,200
2006/01/26 5,690 5,790 5,620 5,780 18,100
2006/01/25 5,420 5,630 5,380 5,610 21,400
2006/01/24 5,530 5,610 5,430 5,470 24,100
2006/01/23 5,500 5,610 5,370 5,450 31,000
2006/01/20 5,730 5,790 5,600 5,610 34,100
2006/01/19 5,580 5,800 5,510 5,790 22,800
2006/01/18 5,600 5,670 5,150 5,670 28,200
2006/01/17 5,800 5,800 5,530 5,640 35,400
2006/01/16 5,830 5,860 5,800 5,810 34,200
2006/01/13 5,820 5,860 5,820 5,830 19,900
2006/01/12 5,830 5,900 5,790 5,820 40,000
2006/01/11 5,860 5,960 5,750 5,820 39,700
2006/01/10 5,790 6,100 5,760 6,000 47,400
2006/01/06 5,800 5,900 5,790 5,830 15,700
2006/01/05 5,950 5,960 5,830 5,870 20,200
2006/01/04 5,870 5,920 5,830 5,920 4,600

このページの先頭へ