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
2010/12/30 1,118 1,118 1,090 1,098 10,000
2010/12/29 1,102 1,118 1,102 1,118 3,200
2010/12/28 1,110 1,110 1,102 1,102 3,900
2010/12/27 1,100 1,105 1,091 1,102 10,100
2010/12/24 1,097 1,099 1,095 1,098 3,100
2010/12/22 1,105 1,109 1,098 1,102 5,400
2010/12/21 1,111 1,120 1,107 1,107 13,700
2010/12/20 1,105 1,108 1,096 1,108 13,500
2010/12/17 1,100 1,111 1,098 1,108 12,200
2010/12/16 1,102 1,119 1,101 1,108 14,200
2010/12/15 1,120 1,122 1,099 1,110 30,400
2010/12/14 1,113 1,120 1,110 1,120 12,800
2010/12/13 1,092 1,110 1,092 1,110 15,500
2010/12/10 1,101 1,108 1,090 1,092 35,900
2010/12/09 1,099 1,107 1,092 1,097 9,900
2010/12/08 1,104 1,107 1,088 1,094 23,000
2010/12/07 1,118 1,118 1,086 1,115 21,400
2010/12/06 1,122 1,122 1,086 1,093 6,400
2010/12/03 1,120 1,120 1,088 1,100 7,700
2010/12/02 1,120 1,120 1,086 1,091 23,700
2010/12/01 1,092 1,119 1,092 1,102 11,500
2010/11/30 1,092 1,110 1,090 1,090 13,300
2010/11/29 1,100 1,119 1,087 1,090 12,000
2010/11/26 1,088 1,097 1,087 1,087 10,700
2010/11/25 1,073 1,093 1,063 1,087 10,200
2010/11/24 1,041 1,089 1,041 1,083 10,900
2010/11/22 1,095 1,095 1,070 1,070 10,600
2010/11/19 1,068 1,090 1,068 1,073 6,400
2010/11/18 1,050 1,068 1,039 1,068 8,500
2010/11/17 1,042 1,046 1,027 1,038 7,800
2010/11/16 1,037 1,047 1,030 1,042 10,600
2010/11/15 1,024 1,037 1,024 1,030 20,000
2010/11/12 1,022 1,041 1,022 1,024 21,200
2010/11/11 1,047 1,063 1,031 1,047 13,900
2010/11/10 1,021 1,062 1,021 1,061 17,800
2010/11/09 1,032 1,048 1,020 1,021 14,400
2010/11/08 1,044 1,067 1,036 1,046 11,300
2010/11/05 1,049 1,060 1,021 1,054 18,600
2010/11/04 1,005 1,045 1,005 1,031 10,500
2010/11/02 1,004 1,011 997 1,003 7,100
2010/11/01 1,040 1,046 1,014 1,014 5,700
2010/10/29 1,004 1,046 990 1,046 27,700
2010/10/28 1,011 1,036 1,010 1,012 24,800
2010/10/27 1,024 1,036 1,010 1,010 13,700
2010/10/26 1,023 1,040 1,019 1,023 8,000
2010/10/25 1,005 1,029 992 1,019 12,400
2010/10/22 981 1,020 981 1,020 11,800
2010/10/21 965 991 960 988 18,200
2010/10/20 971 993 967 970 12,700
2010/10/19 986 1,006 975 978 11,100
2010/10/18 967 993 967 989 7,100
2010/10/15 991 991 967 967 16,800
2010/10/14 998 1,020 995 995 16,100
2010/10/13 1,001 1,008 989 990 22,300
2010/10/12 1,059 1,059 993 997 24,100
2010/10/08 1,070 1,119 1,063 1,063 13,400
2010/10/07 1,104 1,139 1,071 1,086 14,100
2010/10/06 1,120 1,121 1,095 1,111 4,300
2010/10/05 1,115 1,129 1,100 1,121 23,200
2010/10/04 1,082 1,133 1,082 1,115 20,000
2010/10/01 1,108 1,109 1,072 1,090 8,900
2010/09/30 1,118 1,123 1,085 1,114 18,900
2010/09/29 1,083 1,119 1,083 1,111 18,900
2010/09/28 1,066 1,079 1,065 1,079 13,800
2010/09/27 1,028 1,065 1,027 1,065 8,200
2010/09/24 1,027 1,079 1,021 1,026 12,300
2010/09/22 1,045 1,061 1,042 1,051 4,400
2010/09/21 1,068 1,073 1,048 1,054 5,300
2010/09/17 1,059 1,074 1,038 1,069 10,700
2010/09/16 1,059 1,060 1,032 1,059 10,100
2010/09/15 1,009 1,054 1,001 1,047 13,700
2010/09/14 1,031 1,031 1,008 1,015 10,300
2010/09/13 1,035 1,039 1,031 1,031 16,300
2010/09/10 1,070 1,070 1,030 1,035 35,500
2010/09/09 1,050 1,051 1,038 1,044 9,200
2010/09/08 1,034 1,037 1,030 1,030 6,500
2010/09/07 1,033 1,048 1,033 1,048 1,800
2010/09/06 1,021 1,053 1,021 1,050 4,400
2010/09/03 1,024 1,043 1,024 1,043 2,700
2010/09/02 1,034 1,034 1,015 1,024 9,000
2010/09/01 1,033 1,069 1,022 1,026 15,600
2010/08/31 1,063 1,072 1,030 1,041 26,200
2010/08/30 1,050 1,079 1,042 1,063 12,100
2010/08/27 1,020 1,037 1,016 1,037 15,300
2010/08/26 1,007 1,014 997 1,014 10,100
2010/08/25 984 1,020 984 1,007 7,000
2010/08/24 998 1,010 998 1,010 6,600
2010/08/23 990 1,029 990 1,010 6,100
2010/08/20 1,001 1,018 1,001 1,009 4,600
2010/08/19 1,002 1,022 1,002 1,021 7,100
2010/08/18 999 1,019 999 1,017 7,800
2010/08/17 996 996 994 994 13,900
2010/08/16 984 998 984 994 5,400
2010/08/13 977 984 976 984 6,300
2010/08/12 982 982 966 976 8,800
2010/08/11 1,002 1,002 962 1,000 19,300
2010/08/10 1,027 1,028 1,003 1,007 6,900
2010/08/09 1,022 1,033 1,022 1,027 2,800
2010/08/06 1,028 1,039 1,027 1,036 3,400
2010/08/05 1,024 1,039 1,017 1,028 7,100
2010/08/04 1,050 1,050 1,013 1,024 11,300
2010/08/03 1,048 1,067 1,041 1,061 5,200
2010/08/02 1,049 1,068 1,031 1,048 5,700
2010/07/30 1,068 1,074 1,036 1,054 20,700
2010/07/29 1,091 1,092 1,037 1,082 19,600
2010/07/28 1,095 1,098 1,090 1,091 7,600
2010/07/27 1,091 1,098 1,090 1,090 6,600
2010/07/26 1,099 1,099 1,088 1,090 10,100
2010/07/23 1,090 1,094 1,020 1,069 32,500
2010/07/22 1,067 1,088 1,067 1,072 34,500
2010/07/21 1,066 1,069 1,060 1,064 13,400
2010/07/20 1,037 1,057 1,037 1,056 13,000
2010/07/16 1,043 1,048 1,035 1,037 17,900
2010/07/15 1,066 1,069 1,032 1,054 20,100
2010/07/14 1,060 1,065 1,047 1,065 10,800
2010/07/13 1,046 1,055 1,046 1,047 25,300
2010/07/12 1,050 1,054 1,046 1,046 16,300
2010/07/09 1,050 1,056 1,042 1,046 64,200
2010/07/08 1,028 1,049 1,028 1,044 26,200
2010/07/07 1,029 1,029 1,010 1,023 18,500
2010/07/06 1,030 1,040 1,027 1,040 9,800
2010/07/05 1,030 1,031 1,006 1,030 18,700
2010/07/02 1,001 1,035 1,001 1,030 13,900
2010/07/01 1,005 1,012 1,004 1,009 15,900
2010/06/30 989 1,005 980 1,005 25,500
2010/06/29 1,007 1,025 995 1,004 16,300
2010/06/28 1,022 1,056 1,000 1,017 18,400
2010/06/25 1,046 1,058 1,010 1,021 24,500
2010/06/24 1,053 1,082 1,030 1,056 44,300
2010/06/23 1,097 1,128 1,074 1,113 24,800
2010/06/22 1,108 1,120 1,049 1,120 26,600
2010/06/21 1,124 1,124 1,085 1,110 30,300
2010/06/18 1,056 1,100 1,049 1,100 66,600
2010/06/17 995 1,059 995 1,055 50,100
2010/06/16 980 1,011 967 995 34,100
2010/06/15 956 971 956 958 32,100
2010/06/14 947 960 947 954 21,700
2010/06/11 988 988 937 946 44,500
2010/06/10 925 939 921 928 14,200
2010/06/09 930 930 918 926 17,100
2010/06/08 950 950 924 934 31,700
2010/06/07 968 970 945 952 37,700
2010/06/04 990 996 978 983 18,800
2010/06/03 982 992 978 990 15,200
2010/06/02 995 998 978 978 20,600
2010/06/01 1,003 1,006 987 1,000 9,600
2010/05/31 978 1,007 977 1,002 25,200
2010/05/28 981 988 971 977 28,500
2010/05/27 1,000 1,002 961 969 47,700
2010/05/26 1,029 1,035 1,000 1,000 44,900
2010/05/25 1,056 1,075 1,011 1,028 42,600
2010/05/24 1,035 1,086 1,030 1,070 27,600
2010/05/21 1,056 1,071 1,020 1,034 49,900
2010/05/20 1,089 1,091 1,070 1,077 16,100
2010/05/19 1,075 1,091 1,061 1,089 29,000
2010/05/18 1,100 1,102 1,057 1,063 35,100
2010/05/17 1,089 1,098 1,075 1,092 29,200
2010/05/14 1,093 1,122 1,093 1,099 65,300
2010/05/13 1,160 1,180 1,137 1,153 35,600
2010/05/12 1,154 1,169 1,139 1,155 33,600
2010/05/11 1,159 1,159 1,131 1,144 33,100
2010/05/10 1,080 1,127 1,080 1,123 17,800
2010/05/07 1,083 1,099 1,081 1,094 23,900
2010/05/06 1,112 1,155 1,110 1,129 48,000
2010/04/30 1,124 1,154 1,124 1,142 50,900
2010/04/28 1,159 1,167 1,111 1,118 57,600
2010/04/27 1,180 1,180 1,159 1,163 43,200
2010/04/26 1,184 1,188 1,171 1,175 17,100
2010/04/23 1,153 1,173 1,153 1,168 26,100
2010/04/22 1,157 1,175 1,152 1,162 42,800
2010/04/21 1,192 1,199 1,156 1,167 51,600
2010/04/20 1,209 1,215 1,185 1,191 41,500
2010/04/19 1,178 1,218 1,178 1,203 58,100
2010/04/16 1,264 1,267 1,185 1,195 189,100
2010/04/15 1,141 1,150 1,135 1,144 14,200
2010/04/14 1,141 1,158 1,139 1,140 19,400
2010/04/13 1,143 1,144 1,133 1,139 14,400
2010/04/12 1,145 1,147 1,129 1,133 15,500
2010/04/09 1,126 1,140 1,126 1,134 13,800
2010/04/08 1,138 1,146 1,123 1,133 17,800
2010/04/07 1,149 1,149 1,136 1,138 17,100
2010/04/06 1,143 1,145 1,139 1,142 8,500
2010/04/05 1,140 1,148 1,140 1,143 12,000
2010/04/02 1,150 1,150 1,134 1,146 7,900
2010/04/01 1,138 1,145 1,136 1,137 17,900
2010/03/31 1,148 1,156 1,138 1,147 27,300
2010/03/30 1,148 1,150 1,130 1,136 35,700
2010/03/29 1,148 1,155 1,125 1,148 28,200
2010/03/26 1,150 1,179 1,149 1,175 42,200
2010/03/25 1,146 1,153 1,141 1,144 30,600
2010/03/24 1,163 1,174 1,141 1,146 36,600
2010/03/23 1,154 1,164 1,152 1,159 12,700
2010/03/19 1,150 1,164 1,145 1,153 24,100
2010/03/18 1,156 1,160 1,151 1,155 12,000
2010/03/17 1,150 1,159 1,141 1,157 18,000
2010/03/16 1,148 1,149 1,140 1,141 8,700
2010/03/15 1,134 1,142 1,129 1,135 22,200
2010/03/12 1,140 1,160 1,128 1,134 44,800
2010/03/11 1,157 1,158 1,142 1,153 8,800
2010/03/10 1,142 1,154 1,141 1,141 9,400
2010/03/09 1,141 1,161 1,136 1,142 18,700
2010/03/08 1,188 1,188 1,145 1,150 27,600
2010/03/05 1,177 1,181 1,161 1,166 14,000
2010/03/04 1,183 1,183 1,157 1,161 9,100
2010/03/03 1,165 1,183 1,163 1,183 11,700
2010/03/02 1,160 1,177 1,160 1,177 13,800
2010/03/01 1,163 1,170 1,144 1,167 25,000
2010/02/26 1,108 1,187 1,108 1,160 41,200
2010/02/25 1,091 1,109 1,091 1,098 10,600
2010/02/24 1,091 1,111 1,086 1,097 28,600
2010/02/23 1,112 1,112 1,094 1,105 15,300
2010/02/22 1,088 1,110 1,086 1,097 15,300
2010/02/19 1,115 1,115 1,080 1,080 13,900
2010/02/18 1,104 1,114 1,104 1,109 8,300
2010/02/17 1,095 1,111 1,095 1,104 10,400
2010/02/16 1,090 1,094 1,089 1,092 15,800
2010/02/15 1,085 1,103 1,066 1,066 14,200
2010/02/12 1,071 1,082 1,065 1,082 15,000
2010/02/10 1,080 1,080 1,065 1,069 15,400
2010/02/09 1,083 1,100 1,064 1,092 15,500
2010/02/08 1,105 1,105 1,081 1,083 21,700
2010/02/05 1,120 1,125 1,107 1,114 27,800
2010/02/04 1,131 1,133 1,122 1,122 16,900
2010/02/03 1,135 1,156 1,127 1,127 16,000
2010/02/02 1,117 1,136 1,115 1,126 14,700
2010/02/01 1,140 1,149 1,100 1,117 91,700
2010/01/29 1,146 1,163 1,120 1,142 37,200
2010/01/28 1,150 1,152 1,139 1,140 15,300
2010/01/27 1,149 1,160 1,133 1,139 22,900
2010/01/26 1,161 1,165 1,149 1,149 35,400
2010/01/25 1,152 1,164 1,152 1,157 11,600
2010/01/22 1,192 1,192 1,155 1,160 34,300
2010/01/21 1,218 1,221 1,196 1,204 23,800
2010/01/20 1,221 1,222 1,196 1,200 14,800
2010/01/19 1,214 1,221 1,203 1,221 20,800
2010/01/18 1,190 1,212 1,190 1,207 12,900
2010/01/15 1,200 1,208 1,189 1,196 15,900
2010/01/14 1,194 1,215 1,192 1,209 15,800
2010/01/13 1,224 1,230 1,189 1,190 52,100
2010/01/12 1,221 1,235 1,216 1,224 10,300
2010/01/08 1,245 1,245 1,214 1,221 15,400
2010/01/07 1,231 1,246 1,208 1,237 53,000
2010/01/06 1,216 1,233 1,181 1,220 35,800
2010/01/05 1,186 1,207 1,159 1,196 39,000
2010/01/04 1,163 1,189 1,154 1,156 14,800

このページの先頭へ