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
2015/12/30 2,594 2,619 2,580 2,592 11,700
2015/12/29 2,552 2,616 2,552 2,594 11,900
2015/12/28 2,531 2,570 2,531 2,552 7,000
2015/12/25 2,532 2,569 2,519 2,527 6,600
2015/12/24 2,587 2,605 2,537 2,538 8,300
2015/12/22 2,542 2,594 2,515 2,587 8,800
2015/12/21 2,587 2,587 2,500 2,549 24,000
2015/12/18 2,689 2,689 2,596 2,596 25,500
2015/12/17 2,678 2,683 2,650 2,670 15,100
2015/12/16 2,600 2,643 2,558 2,628 12,700
2015/12/15 2,601 2,654 2,577 2,579 10,400
2015/12/14 2,679 2,679 2,585 2,609 22,200
2015/12/11 2,630 2,692 2,604 2,679 51,700
2015/12/10 2,616 2,670 2,589 2,604 32,000
2015/12/09 2,652 2,661 2,566 2,566 46,900
2015/12/08 2,726 2,734 2,656 2,661 23,800
2015/12/07 2,750 2,753 2,724 2,725 17,500
2015/12/04 2,704 2,748 2,684 2,706 33,600
2015/12/03 2,725 2,770 2,701 2,763 50,800
2015/12/02 2,685 2,700 2,671 2,697 17,600
2015/12/01 2,643 2,691 2,620 2,680 29,200
2015/11/30 2,640 2,651 2,629 2,640 25,000
2015/11/27 2,650 2,653 2,633 2,640 9,300
2015/11/26 2,621 2,642 2,621 2,633 9,900
2015/11/25 2,635 2,640 2,600 2,621 15,700
2015/11/24 2,613 2,668 2,613 2,649 15,700
2015/11/20 2,593 2,641 2,588 2,618 12,600
2015/11/19 2,635 2,674 2,583 2,595 17,900
2015/11/18 2,668 2,680 2,618 2,625 14,800
2015/11/17 2,650 2,678 2,613 2,657 17,700
2015/11/16 2,669 2,700 2,643 2,648 14,300
2015/11/13 2,636 2,714 2,624 2,672 34,300
2015/11/12 2,512 2,659 2,512 2,636 37,900
2015/11/11 2,495 2,528 2,487 2,527 14,300
2015/11/10 2,500 2,514 2,495 2,506 14,300
2015/11/09 2,515 2,530 2,488 2,525 26,300
2015/11/06 2,543 2,543 2,520 2,540 7,700
2015/11/05 2,549 2,569 2,490 2,543 21,900
2015/11/04 2,550 2,580 2,526 2,575 36,500
2015/11/02 2,505 2,505 2,461 2,477 16,700
2015/10/30 2,516 2,549 2,485 2,522 19,100
2015/10/29 2,499 2,528 2,455 2,517 16,300
2015/10/28 2,493 2,510 2,439 2,489 11,900
2015/10/27 2,491 2,510 2,491 2,491 12,200
2015/10/26 2,509 2,520 2,483 2,491 11,100
2015/10/23 2,483 2,499 2,469 2,482 13,300
2015/10/22 2,430 2,465 2,430 2,443 16,700
2015/10/21 2,425 2,477 2,425 2,477 19,500
2015/10/20 2,460 2,464 2,439 2,449 9,900
2015/10/19 2,474 2,484 2,462 2,466 16,200
2015/10/16 2,495 2,526 2,469 2,482 17,200
2015/10/15 2,430 2,487 2,420 2,486 10,100
2015/10/14 2,500 2,509 2,454 2,457 29,000
2015/10/13 2,533 2,533 2,503 2,516 29,400
2015/10/09 2,493 2,533 2,460 2,533 18,600
2015/10/08 2,490 2,501 2,481 2,493 18,900
2015/10/07 2,515 2,515 2,486 2,503 28,000
2015/10/06 2,503 2,530 2,485 2,516 10,900
2015/10/05 2,528 2,528 2,494 2,503 5,800
2015/10/02 2,475 2,516 2,464 2,514 9,300
2015/10/01 2,530 2,530 2,462 2,487 29,800
2015/09/30 2,500 2,550 2,500 2,530 11,300
2015/09/29 2,484 2,562 2,384 2,496 32,000
2015/09/28 2,519 2,537 2,484 2,527 21,600
2015/09/25 2,536 2,543 2,402 2,519 24,900
2015/09/24 2,549 2,566 2,454 2,549 57,600
2015/09/18 2,539 2,570 2,500 2,563 26,000
2015/09/17 2,524 2,583 2,495 2,565 21,500
2015/09/16 2,527 2,530 2,478 2,523 6,400
2015/09/15 2,538 2,547 2,498 2,521 26,000
2015/09/14 2,465 2,527 2,465 2,509 36,400
2015/09/11 2,381 2,444 2,372 2,415 33,100
2015/09/10 2,334 2,378 2,316 2,372 12,100
2015/09/09 2,352 2,384 2,335 2,384 12,400
2015/09/08 2,330 2,374 2,275 2,281 25,000
2015/09/07 2,327 2,384 2,327 2,355 25,200
2015/09/04 2,393 2,401 2,332 2,352 24,000
2015/09/03 2,416 2,436 2,377 2,384 23,600
2015/09/02 2,400 2,460 2,400 2,409 42,100
2015/09/01 2,529 2,529 2,438 2,465 37,500
2015/08/31 2,531 2,570 2,510 2,568 21,000
2015/08/28 2,500 2,538 2,455 2,531 19,800
2015/08/27 2,420 2,480 2,420 2,451 20,900
2015/08/26 2,365 2,411 2,321 2,389 46,200
2015/08/25 2,253 2,542 2,203 2,365 68,500
2015/08/24 2,444 2,502 2,366 2,372 29,700
2015/08/21 2,550 2,580 2,515 2,516 25,100
2015/08/20 2,635 2,680 2,586 2,600 30,200
2015/08/19 2,673 2,679 2,601 2,630 19,000
2015/08/18 2,646 2,685 2,631 2,682 24,800
2015/08/17 2,619 2,646 2,615 2,645 16,700
2015/08/14 2,558 2,616 2,556 2,602 18,000
2015/08/13 2,595 2,595 2,535 2,575 38,400
2015/08/12 2,603 2,649 2,553 2,595 41,200
2015/08/11 2,672 2,680 2,618 2,661 30,700
2015/08/10 2,640 2,690 2,606 2,671 32,200
2015/08/07 2,630 2,630 2,586 2,608 12,100
2015/08/06 2,640 2,655 2,622 2,649 17,200
2015/08/05 2,599 2,642 2,583 2,608 13,500
2015/08/04 2,550 2,608 2,550 2,605 31,600
2015/08/03 2,550 2,571 2,527 2,551 13,200
2015/07/31 2,546 2,576 2,529 2,575 12,300
2015/07/30 2,550 2,570 2,523 2,547 28,500
2015/07/29 2,551 2,580 2,542 2,558 20,900
2015/07/28 2,547 2,578 2,504 2,551 28,300
2015/07/27 2,597 2,597 2,535 2,547 17,200
2015/07/24 2,590 2,603 2,581 2,599 13,600
2015/07/23 2,615 2,625 2,587 2,600 15,200
2015/07/22 2,641 2,641 2,596 2,615 19,900
2015/07/21 2,634 2,657 2,608 2,641 15,800
2015/07/17 2,650 2,650 2,620 2,637 10,100
2015/07/16 2,622 2,645 2,592 2,643 19,300
2015/07/15 2,640 2,643 2,610 2,624 35,300
2015/07/14 2,670 2,670 2,633 2,640 13,800
2015/07/13 2,607 2,660 2,607 2,620 29,400
2015/07/10 2,564 2,630 2,560 2,604 27,000
2015/07/09 2,521 2,557 2,478 2,545 25,800
2015/07/08 2,653 2,683 2,590 2,590 21,500
2015/07/07 2,653 2,719 2,653 2,683 11,700
2015/07/06 2,648 2,684 2,644 2,653 22,900
2015/07/03 2,727 2,727 2,694 2,697 9,600
2015/07/02 2,701 2,729 2,689 2,727 14,800
2015/07/01 2,673 2,694 2,651 2,681 10,900
2015/06/30 2,670 2,713 2,665 2,674 13,000
2015/06/29 2,719 2,725 2,665 2,676 25,200
2015/06/26 2,750 2,769 2,711 2,720 20,000
2015/06/25 2,758 2,780 2,743 2,750 17,400
2015/06/24 2,752 2,790 2,750 2,783 33,100
2015/06/23 2,756 2,759 2,729 2,752 19,300
2015/06/22 2,746 2,769 2,700 2,749 17,000
2015/06/19 2,743 2,748 2,702 2,746 25,300
2015/06/18 2,732 2,743 2,694 2,694 18,400
2015/06/17 2,749 2,784 2,736 2,743 18,900
2015/06/16 2,753 2,779 2,731 2,749 21,700
2015/06/15 2,777 2,781 2,737 2,774 19,700
2015/06/12 2,790 2,796 2,764 2,777 70,500
2015/06/11 2,680 2,775 2,677 2,729 43,000
2015/06/10 2,685 2,720 2,667 2,704 41,300
2015/06/09 2,686 2,736 2,684 2,707 24,600
2015/06/08 2,680 2,740 2,680 2,715 18,700
2015/06/05 2,668 2,690 2,653 2,680 23,000
2015/06/04 2,682 2,704 2,667 2,692 17,600
2015/06/03 2,688 2,734 2,666 2,667 23,300
2015/06/02 2,692 2,728 2,680 2,707 11,700
2015/06/01 2,682 2,727 2,682 2,725 16,500
2015/05/29 2,679 2,710 2,679 2,688 20,600
2015/05/28 2,725 2,725 2,687 2,698 11,100
2015/05/27 2,693 2,716 2,676 2,711 20,000
2015/05/26 2,671 2,715 2,671 2,692 18,800
2015/05/25 2,673 2,718 2,664 2,671 17,500
2015/05/22 2,680 2,724 2,658 2,672 26,000
2015/05/21 2,687 2,714 2,665 2,686 38,100
2015/05/20 2,685 2,720 2,681 2,704 38,000
2015/05/19 2,697 2,730 2,685 2,702 26,500
2015/05/18 2,718 2,740 2,702 2,724 22,300
2015/05/15 2,719 2,749 2,670 2,709 26,900
2015/05/14 2,709 2,718 2,590 2,693 85,200
2015/05/13 2,757 2,769 2,726 2,759 21,700
2015/05/12 2,736 2,756 2,704 2,752 18,800
2015/05/11 2,740 2,800 2,722 2,736 31,400
2015/05/08 2,673 2,721 2,662 2,690 36,600
2015/05/07 2,720 2,754 2,682 2,689 35,900
2015/05/01 2,795 2,802 2,708 2,747 39,600
2015/04/30 2,781 2,879 2,777 2,801 62,300
2015/04/28 2,801 2,810 2,776 2,805 20,500
2015/04/27 2,813 2,817 2,761 2,801 17,800
2015/04/24 2,737 2,836 2,730 2,813 60,700
2015/04/23 2,780 2,784 2,712 2,730 33,100
2015/04/22 2,742 2,784 2,717 2,730 34,400
2015/04/21 2,653 2,790 2,647 2,758 59,300
2015/04/20 2,608 2,678 2,586 2,653 25,400
2015/04/17 2,669 2,669 2,628 2,645 27,900
2015/04/16 2,710 2,710 2,628 2,657 25,400
2015/04/15 2,740 2,751 2,695 2,695 23,800
2015/04/14 2,727 2,774 2,716 2,765 52,000
2015/04/13 2,695 2,710 2,674 2,700 50,700
2015/04/10 2,729 2,729 2,675 2,695 47,600
2015/04/09 2,717 2,740 2,697 2,730 38,300
2015/04/08 2,728 2,746 2,690 2,697 43,300
2015/04/07 2,720 2,725 2,681 2,701 43,800
2015/04/06 2,718 2,721 2,678 2,699 30,800
2015/04/03 2,680 2,711 2,680 2,705 78,000
2015/04/02 2,650 2,683 2,627 2,660 83,400
2015/04/01 2,586 2,641 2,562 2,636 86,600
2015/03/31 2,635 2,640 2,550 2,566 84,400
2015/03/30 2,600 2,666 2,582 2,660 98,700
2015/03/27 2,522 2,598 2,498 2,568 117,100
2015/03/26 2,649 2,649 2,567 2,622 130,700
2015/03/25 2,615 2,639 2,590 2,615 73,700
2015/03/24 2,608 2,621 2,573 2,578 62,800
2015/03/23 2,629 2,629 2,595 2,600 67,500
2015/03/20 2,572 2,650 2,555 2,650 69,600
2015/03/19 2,550 2,563 2,511 2,533 41,800
2015/03/18 2,562 2,586 2,535 2,545 26,300
2015/03/17 2,600 2,605 2,539 2,555 32,800
2015/03/16 2,531 2,599 2,531 2,589 34,400
2015/03/13 2,547 2,575 2,503 2,526 92,000
2015/03/12 2,499 2,545 2,494 2,542 26,900
2015/03/11 2,477 2,499 2,461 2,471 25,500
2015/03/10 2,490 2,500 2,437 2,477 51,600
2015/03/09 2,505 2,505 2,487 2,497 38,800
2015/03/06 2,519 2,528 2,487 2,508 19,900
2015/03/05 2,520 2,535 2,466 2,486 58,300
2015/03/04 2,600 2,600 2,538 2,541 55,400
2015/03/03 2,622 2,633 2,592 2,609 24,800
2015/03/02 2,647 2,650 2,616 2,622 19,600
2015/02/27 2,592 2,630 2,590 2,615 27,000
2015/02/26 2,591 2,600 2,579 2,592 20,000
2015/02/25 2,558 2,597 2,558 2,579 28,000
2015/02/24 2,580 2,625 2,551 2,554 41,600
2015/02/23 2,650 2,650 2,568 2,580 37,700
2015/02/20 2,651 2,677 2,641 2,662 15,700
2015/02/19 2,629 2,655 2,605 2,640 18,200
2015/02/18 2,641 2,693 2,589 2,602 45,400
2015/02/17 2,559 2,645 2,559 2,641 34,000
2015/02/16 2,540 2,559 2,539 2,554 30,200
2015/02/13 2,530 2,550 2,480 2,536 40,200
2015/02/12 2,530 2,530 2,436 2,443 48,100
2015/02/10 2,492 2,509 2,463 2,475 14,200
2015/02/09 2,484 2,509 2,484 2,492 26,200
2015/02/06 2,528 2,539 2,513 2,534 15,800
2015/02/05 2,500 2,540 2,491 2,512 36,400
2015/02/04 2,439 2,484 2,436 2,480 15,800
2015/02/03 2,430 2,447 2,408 2,418 12,000
2015/02/02 2,407 2,430 2,403 2,415 14,100
2015/01/30 2,406 2,449 2,406 2,441 13,400
2015/01/29 2,443 2,472 2,401 2,403 15,800
2015/01/28 2,458 2,484 2,433 2,475 13,900
2015/01/27 2,402 2,460 2,402 2,458 8,000
2015/01/26 2,415 2,416 2,390 2,402 11,600
2015/01/23 2,466 2,466 2,402 2,415 14,600
2015/01/22 2,474 2,494 2,422 2,452 8,900
2015/01/21 2,540 2,544 2,457 2,477 19,100
2015/01/20 2,448 2,528 2,400 2,528 25,500
2015/01/19 2,432 2,446 2,417 2,434 14,100
2015/01/16 2,432 2,432 2,349 2,400 18,700
2015/01/15 2,384 2,467 2,384 2,466 16,200
2015/01/14 2,399 2,440 2,368 2,373 14,200
2015/01/13 2,436 2,440 2,364 2,399 23,300
2015/01/09 2,435 2,451 2,425 2,436 21,400
2015/01/08 2,394 2,431 2,391 2,407 14,300
2015/01/07 2,378 2,414 2,378 2,397 35,400
2015/01/06 2,412 2,433 2,392 2,402 37,900
2015/01/05 2,454 2,470 2,426 2,447 17,100

このページの先頭へ