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
2014/12/30 2,451 2,460 2,420 2,434 23,300
2014/12/29 2,425 2,433 2,393 2,422 9,400
2014/12/26 2,358 2,403 2,358 2,399 12,900
2014/12/25 2,380 2,381 2,350 2,358 15,500
2014/12/24 2,333 2,398 2,333 2,382 19,100
2014/12/22 2,357 2,357 2,336 2,345 12,000
2014/12/19 2,376 2,386 2,352 2,366 19,600
2014/12/18 2,294 2,361 2,294 2,330 23,600
2014/12/17 2,263 2,299 2,251 2,272 19,900
2014/12/16 2,300 2,305 2,226 2,263 27,600
2014/12/15 2,355 2,376 2,338 2,340 19,200
2014/12/12 2,322 2,379 2,322 2,350 43,500
2014/12/11 2,398 2,410 2,356 2,357 17,600
2014/12/10 2,475 2,488 2,395 2,398 25,800
2014/12/09 2,432 2,485 2,432 2,475 26,300
2014/12/08 2,442 2,450 2,427 2,432 13,700
2014/12/05 2,447 2,447 2,408 2,427 14,700
2014/12/04 2,432 2,458 2,420 2,447 20,600
2014/12/03 2,339 2,455 2,328 2,408 169,800
2014/12/02 2,285 2,371 2,281 2,363 48,200
2014/12/01 2,270 2,327 2,265 2,277 30,600
2014/11/28 2,307 2,326 2,290 2,294 23,100
2014/11/27 2,320 2,330 2,296 2,296 23,300
2014/11/26 2,358 2,364 2,315 2,332 36,500
2014/11/25 2,327 2,390 2,327 2,358 25,900
2014/11/21 2,377 2,380 2,305 2,315 32,500
2014/11/20 2,460 2,460 2,375 2,377 43,200
2014/11/19 2,335 2,467 2,331 2,438 69,600
2014/11/18 2,226 2,335 2,225 2,333 40,300
2014/11/17 2,312 2,312 2,208 2,212 46,100
2014/11/14 2,228 2,344 2,206 2,336 93,300
2014/11/13 2,130 2,202 2,130 2,142 58,100
2014/11/12 2,200 2,242 2,098 2,130 71,000
2014/11/11 2,144 2,199 2,122 2,196 42,900
2014/11/10 2,083 2,133 2,083 2,120 25,700
2014/11/07 2,140 2,150 2,079 2,083 60,200
2014/11/06 2,170 2,183 2,138 2,139 75,100
2014/11/05 2,205 2,215 2,151 2,170 78,200
2014/11/04 2,171 2,240 2,158 2,200 153,100
2014/10/31 2,090 2,129 2,043 2,124 77,900
2014/10/30 2,079 2,099 2,070 2,082 36,000
2014/10/29 2,049 2,084 2,040 2,080 42,600
2014/10/28 2,076 2,076 2,023 2,036 31,200
2014/10/27 2,044 2,083 2,044 2,076 22,900
2014/10/24 2,086 2,092 2,035 2,043 52,100
2014/10/23 2,014 2,095 2,009 2,072 29,800
2014/10/22 2,000 2,044 2,000 2,042 34,100
2014/10/21 2,036 2,038 1,984 1,987 27,300
2014/10/20 1,927 2,020 1,922 2,015 50,900
2014/10/17 1,878 1,949 1,872 1,890 39,000
2014/10/16 1,854 1,894 1,854 1,880 23,300
2014/10/15 1,850 1,912 1,850 1,909 21,600
2014/10/14 1,876 1,899 1,857 1,861 29,000
2014/10/10 1,893 1,938 1,892 1,899 35,800
2014/10/09 1,969 1,978 1,935 1,939 12,500
2014/10/08 1,959 1,985 1,958 1,969 19,900
2014/10/07 2,056 2,064 2,000 2,005 21,800
2014/10/06 2,009 2,049 2,009 2,044 13,600
2014/10/03 1,982 2,023 1,982 2,009 12,200
2014/10/02 2,039 2,039 2,001 2,001 25,600
2014/10/01 2,067 2,075 2,047 2,053 21,000
2014/09/30 2,063 2,064 2,041 2,054 20,000
2014/09/29 2,091 2,096 2,074 2,085 13,900
2014/09/26 2,068 2,100 2,040 2,091 39,000
2014/09/25 2,022 2,100 2,017 2,075 43,000
2014/09/24 1,976 2,002 1,953 2,000 40,200
2014/09/22 2,019 2,020 1,977 1,983 43,900
2014/09/19 2,000 2,030 1,992 2,001 199,300
2014/09/18 1,950 1,976 1,946 1,973 51,700
2014/09/17 1,950 1,958 1,940 1,940 22,400
2014/09/16 1,896 1,954 1,896 1,940 28,500
2014/09/12 1,940 1,945 1,887 1,896 66,100
2014/09/11 1,928 1,934 1,912 1,916 35,600
2014/09/10 1,885 1,938 1,883 1,932 93,600
2014/09/09 1,885 1,885 1,868 1,876 13,500
2014/09/08 1,880 1,890 1,859 1,878 23,300
2014/09/05 1,855 1,872 1,849 1,853 14,400
2014/09/04 1,850 1,874 1,850 1,855 10,200
2014/09/03 1,870 1,870 1,841 1,856 21,700
2014/09/02 1,850 1,863 1,826 1,861 30,200
2014/09/01 1,867 1,867 1,847 1,850 11,900
2014/08/29 1,841 1,870 1,839 1,858 52,300
2014/08/28 1,887 1,887 1,846 1,850 21,000
2014/08/27 1,875 1,900 1,875 1,887 12,800
2014/08/26 1,887 1,892 1,866 1,873 19,400
2014/08/25 1,883 1,893 1,856 1,887 30,400
2014/08/22 1,886 1,886 1,861 1,864 25,700
2014/08/21 1,886 1,890 1,850 1,885 41,200
2014/08/20 1,890 1,922 1,877 1,884 86,700
2014/08/19 1,854 1,897 1,841 1,875 68,900
2014/08/18 1,845 1,858 1,835 1,841 25,700
2014/08/15 1,837 1,841 1,831 1,835 12,800
2014/08/14 1,845 1,845 1,830 1,837 12,200
2014/08/13 1,839 1,859 1,815 1,845 19,800
2014/08/12 1,828 1,845 1,823 1,839 44,300
2014/08/11 1,775 1,825 1,775 1,823 42,900
2014/08/08 1,759 1,784 1,700 1,735 31,800
2014/08/07 1,784 1,787 1,750 1,767 36,700
2014/08/06 1,768 1,800 1,751 1,784 53,500
2014/08/05 1,785 1,855 1,785 1,808 83,500
2014/08/04 1,721 1,770 1,710 1,753 25,000
2014/08/01 1,733 1,746 1,723 1,723 13,400
2014/07/31 1,771 1,771 1,750 1,751 11,100
2014/07/30 1,749 1,770 1,717 1,762 22,700
2014/07/29 1,735 1,748 1,729 1,746 39,800
2014/07/28 1,729 1,740 1,729 1,734 29,600
2014/07/25 1,739 1,762 1,656 1,729 60,300
2014/07/24 1,721 1,736 1,714 1,728 21,000
2014/07/23 1,698 1,725 1,690 1,706 14,700
2014/07/22 1,670 1,700 1,663 1,693 7,600
2014/07/18 1,665 1,676 1,654 1,670 11,400
2014/07/17 1,687 1,693 1,666 1,683 4,600
2014/07/16 1,695 1,709 1,666 1,678 17,300
2014/07/15 1,689 1,698 1,689 1,695 11,000
2014/07/14 1,656 1,690 1,656 1,689 12,700
2014/07/11 1,686 1,690 1,641 1,655 36,900
2014/07/10 1,713 1,714 1,684 1,685 13,100
2014/07/09 1,703 1,720 1,703 1,706 8,300
2014/07/08 1,725 1,750 1,716 1,726 14,800
2014/07/07 1,738 1,738 1,730 1,730 3,700
2014/07/04 1,726 1,746 1,725 1,741 12,700
2014/07/03 1,740 1,745 1,723 1,738 7,500
2014/07/02 1,745 1,751 1,735 1,740 14,700
2014/07/01 1,730 1,761 1,730 1,745 46,700
2014/06/30 1,709 1,734 1,708 1,724 30,000
2014/06/27 1,710 1,715 1,704 1,708 21,800
2014/06/26 1,711 1,729 1,699 1,702 21,200
2014/06/25 1,703 1,718 1,702 1,711 24,700
2014/06/24 1,709 1,709 1,690 1,701 24,900
2014/06/23 1,712 1,718 1,680 1,693 17,200
2014/06/20 1,705 1,729 1,704 1,723 37,700
2014/06/19 1,684 1,713 1,683 1,710 21,400
2014/06/18 1,685 1,695 1,685 1,693 12,700
2014/06/17 1,667 1,698 1,667 1,688 21,200
2014/06/16 1,663 1,685 1,656 1,658 18,400
2014/06/13 1,675 1,675 1,649 1,663 42,700
2014/06/12 1,649 1,667 1,639 1,643 15,800
2014/06/11 1,651 1,659 1,645 1,649 22,900
2014/06/10 1,665 1,665 1,641 1,645 18,000
2014/06/09 1,660 1,664 1,650 1,652 23,600
2014/06/06 1,661 1,684 1,646 1,658 35,900
2014/06/05 1,627 1,639 1,626 1,629 7,400
2014/06/04 1,618 1,645 1,614 1,630 25,300
2014/06/03 1,600 1,608 1,589 1,602 19,700
2014/06/02 1,600 1,600 1,578 1,583 22,800
2014/05/30 1,594 1,605 1,558 1,567 66,300
2014/05/29 1,598 1,600 1,580 1,585 13,600
2014/05/28 1,610 1,616 1,590 1,598 50,300
2014/05/27 1,620 1,620 1,597 1,602 12,200
2014/05/26 1,624 1,629 1,575 1,592 29,100
2014/05/23 1,624 1,624 1,606 1,612 16,800
2014/05/22 1,616 1,626 1,574 1,623 35,900
2014/05/21 1,553 1,571 1,547 1,553 11,200
2014/05/20 1,595 1,595 1,557 1,567 35,000
2014/05/19 1,580 1,581 1,550 1,562 36,200
2014/05/16 1,679 1,679 1,500 1,576 62,300
2014/05/15 1,675 1,700 1,675 1,679 19,400
2014/05/14 1,638 1,680 1,638 1,675 13,500
2014/05/13 1,643 1,669 1,631 1,638 32,500
2014/05/12 1,667 1,676 1,622 1,626 16,600
2014/05/09 1,671 1,695 1,661 1,665 18,900
2014/05/08 1,671 1,690 1,671 1,681 10,300
2014/05/07 1,738 1,738 1,665 1,670 33,200
2014/05/02 1,745 1,761 1,743 1,747 7,400
2014/05/01 1,741 1,769 1,741 1,763 14,200
2014/04/30 1,751 1,760 1,743 1,752 5,800
2014/04/28 1,777 1,777 1,749 1,760 13,000
2014/04/25 1,739 1,784 1,738 1,777 12,400
2014/04/24 1,755 1,755 1,722 1,747 8,200
2014/04/23 1,769 1,769 1,746 1,750 7,200
2014/04/22 1,794 1,794 1,740 1,754 9,500
2014/04/21 1,800 1,809 1,768 1,782 5,600
2014/04/18 1,804 1,804 1,783 1,798 4,600
2014/04/17 1,800 1,807 1,775 1,802 14,000
2014/04/16 1,726 1,800 1,726 1,799 21,200
2014/04/15 1,717 1,731 1,716 1,724 14,000
2014/04/14 1,708 1,727 1,708 1,716 11,900
2014/04/11 1,711 1,728 1,706 1,708 27,500
2014/04/10 1,750 1,760 1,726 1,728 19,400
2014/04/09 1,757 1,778 1,731 1,739 35,000
2014/04/08 1,805 1,813 1,772 1,773 22,600
2014/04/07 1,846 1,857 1,824 1,831 20,000
2014/04/04 1,851 1,888 1,851 1,864 56,300
2014/04/03 1,879 1,882 1,869 1,870 48,800
2014/04/02 1,878 1,889 1,862 1,867 56,200
2014/04/01 1,832 1,868 1,825 1,855 64,600
2014/03/31 1,835 1,839 1,807 1,835 76,300
2014/03/28 1,825 1,869 1,819 1,835 115,700
2014/03/27 1,802 1,837 1,781 1,815 129,200
2014/03/26 1,799 1,850 1,799 1,842 101,800
2014/03/25 1,750 1,785 1,726 1,781 56,700
2014/03/24 1,670 1,709 1,659 1,696 76,000
2014/03/20 1,635 1,640 1,595 1,620 78,600
2014/03/19 1,695 1,697 1,645 1,658 43,800
2014/03/18 1,673 1,688 1,651 1,674 40,600
2014/03/17 1,691 1,700 1,641 1,644 63,100
2014/03/14 1,718 1,732 1,691 1,693 88,600
2014/03/13 1,761 1,780 1,755 1,770 32,600
2014/03/12 1,770 1,784 1,760 1,760 24,800
2014/03/11 1,757 1,787 1,757 1,786 24,600
2014/03/10 1,769 1,773 1,757 1,758 24,300
2014/03/07 1,735 1,765 1,735 1,744 27,300
2014/03/06 1,721 1,751 1,721 1,749 16,900
2014/03/05 1,739 1,768 1,720 1,725 33,600
2014/03/04 1,690 1,737 1,690 1,728 21,900
2014/03/03 1,714 1,714 1,687 1,701 30,500
2014/02/28 1,750 1,750 1,714 1,732 33,000
2014/02/27 1,770 1,770 1,750 1,750 21,000
2014/02/26 1,785 1,791 1,770 1,775 21,200
2014/02/25 1,789 1,798 1,770 1,785 20,900
2014/02/24 1,800 1,810 1,760 1,771 13,400
2014/02/21 1,762 1,800 1,762 1,795 15,200
2014/02/20 1,803 1,809 1,757 1,757 11,700
2014/02/19 1,805 1,815 1,800 1,804 6,400
2014/02/18 1,777 1,831 1,768 1,831 16,500
2014/02/17 1,784 1,793 1,745 1,787 12,500
2014/02/14 1,795 1,813 1,745 1,758 13,300
2014/02/13 1,840 1,841 1,799 1,799 17,000
2014/02/12 1,818 1,844 1,806 1,839 7,700
2014/02/10 1,800 1,828 1,798 1,817 17,800
2014/02/07 1,725 1,794 1,723 1,787 21,700
2014/02/06 1,716 1,716 1,679 1,683 14,600
2014/02/05 1,682 1,723 1,655 1,716 31,500
2014/02/04 1,728 1,736 1,654 1,662 39,700
2014/02/03 1,768 1,768 1,756 1,758 18,500
2014/01/31 1,795 1,795 1,771 1,787 33,700
2014/01/30 1,811 1,838 1,802 1,816 16,000
2014/01/29 1,787 1,858 1,787 1,848 20,400
2014/01/28 1,863 1,863 1,777 1,777 20,700
2014/01/27 1,845 1,845 1,797 1,797 25,000
2014/01/24 1,853 1,860 1,827 1,845 28,400
2014/01/23 1,899 1,899 1,870 1,870 9,300
2014/01/22 1,884 1,900 1,864 1,892 18,100
2014/01/21 1,882 1,890 1,877 1,881 12,200
2014/01/20 1,878 1,880 1,861 1,874 19,100
2014/01/17 1,863 1,875 1,846 1,848 19,800
2014/01/16 1,865 1,879 1,860 1,868 11,100
2014/01/15 1,880 1,880 1,849 1,865 18,600
2014/01/14 1,890 1,890 1,857 1,857 22,800
2014/01/10 1,881 1,890 1,865 1,890 16,000
2014/01/09 1,894 1,894 1,860 1,882 8,600
2014/01/08 1,841 1,894 1,841 1,894 15,800
2014/01/07 1,881 1,894 1,831 1,838 21,300
2014/01/06 1,910 1,910 1,882 1,882 24,000

このページの先頭へ