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
2016/12/30 2,460 2,490 2,438 2,486 22,000
2016/12/29 2,473 2,474 2,455 2,469 16,600
2016/12/28 2,476 2,494 2,456 2,489 15,000
2016/12/27 2,490 2,490 2,457 2,466 12,600
2016/12/26 2,500 2,500 2,480 2,490 15,100
2016/12/22 2,482 2,500 2,471 2,494 26,700
2016/12/21 2,495 2,520 2,479 2,490 18,700
2016/12/20 2,471 2,508 2,466 2,495 19,900
2016/12/19 2,500 2,509 2,456 2,478 41,600
2016/12/16 2,535 2,537 2,490 2,496 37,900
2016/12/15 2,517 2,535 2,490 2,512 27,200
2016/12/14 2,497 2,517 2,495 2,508 17,100
2016/12/13 2,494 2,524 2,487 2,500 35,200
2016/12/12 2,492 2,506 2,477 2,494 15,900
2016/12/09 2,469 2,489 2,462 2,488 26,900
2016/12/08 2,523 2,523 2,484 2,496 18,400
2016/12/07 2,477 2,500 2,469 2,480 16,100
2016/12/06 2,507 2,516 2,469 2,476 31,700
2016/12/05 2,531 2,540 2,498 2,507 14,100
2016/12/02 2,550 2,574 2,532 2,546 10,000
2016/12/01 2,577 2,591 2,541 2,568 21,000
2016/11/30 2,549 2,555 2,518 2,539 23,400
2016/11/29 2,539 2,548 2,522 2,543 11,100
2016/11/28 2,521 2,544 2,521 2,539 13,200
2016/11/25 2,526 2,548 2,510 2,521 16,200
2016/11/24 2,545 2,545 2,505 2,512 6,700
2016/11/22 2,523 2,549 2,509 2,524 15,900
2016/11/21 2,531 2,548 2,516 2,524 6,600
2016/11/18 2,530 2,533 2,498 2,524 11,600
2016/11/17 2,462 2,502 2,450 2,496 16,900
2016/11/16 2,474 2,478 2,437 2,478 29,300
2016/11/15 2,430 2,465 2,410 2,460 19,300
2016/11/14 2,460 2,477 2,428 2,437 22,000
2016/11/11 2,494 2,500 2,429 2,440 25,400
2016/11/10 2,533 2,537 2,432 2,446 22,700
2016/11/09 2,503 2,503 2,361 2,383 23,400
2016/11/08 2,501 2,509 2,461 2,469 9,800
2016/11/07 2,540 2,540 2,474 2,501 13,700
2016/11/04 2,475 2,522 2,441 2,512 24,200
2016/11/02 2,475 2,506 2,469 2,500 24,700
2016/11/01 2,492 2,512 2,483 2,506 26,900
2016/10/31 2,511 2,513 2,471 2,493 18,900
2016/10/28 2,537 2,555 2,479 2,511 43,700
2016/10/27 2,550 2,553 2,501 2,510 17,900
2016/10/26 2,528 2,540 2,506 2,531 28,100
2016/10/25 2,485 2,530 2,485 2,528 34,700
2016/10/24 2,468 2,475 2,431 2,475 13,400
2016/10/21 2,437 2,466 2,434 2,462 39,800
2016/10/20 2,448 2,454 2,430 2,435 19,300
2016/10/19 2,412 2,415 2,390 2,406 16,800
2016/10/18 2,400 2,423 2,400 2,406 11,800
2016/10/17 2,404 2,424 2,400 2,405 10,400
2016/10/14 2,391 2,419 2,390 2,404 13,200
2016/10/13 2,368 2,394 2,368 2,388 20,500
2016/10/12 2,353 2,375 2,353 2,368 15,700
2016/10/11 2,357 2,382 2,350 2,367 18,000
2016/10/07 2,355 2,358 2,343 2,354 8,100
2016/10/06 2,357 2,368 2,347 2,355 9,600
2016/10/05 2,349 2,365 2,336 2,356 18,500
2016/10/04 2,330 2,340 2,316 2,338 19,900
2016/10/03 2,367 2,367 2,323 2,325 5,100
2016/09/30 2,329 2,352 2,318 2,336 15,200
2016/09/29 2,370 2,385 2,344 2,356 11,100
2016/09/28 2,352 2,360 2,325 2,352 22,400
2016/09/27 2,310 2,340 2,263 2,340 37,600
2016/09/26 2,345 2,356 2,321 2,327 13,200
2016/09/23 2,354 2,354 2,318 2,345 21,800
2016/09/21 2,302 2,336 2,292 2,336 25,300
2016/09/20 2,315 2,343 2,310 2,311 21,300
2016/09/16 2,376 2,398 2,324 2,325 17,600
2016/09/15 2,370 2,411 2,361 2,361 16,800
2016/09/14 2,367 2,382 2,347 2,365 23,800
2016/09/13 2,380 2,384 2,364 2,367 18,800
2016/09/12 2,368 2,393 2,354 2,364 12,100
2016/09/09 2,355 2,379 2,350 2,372 37,700
2016/09/08 2,381 2,384 2,360 2,372 10,300
2016/09/07 2,365 2,395 2,348 2,376 19,800
2016/09/06 2,362 2,373 2,334 2,363 14,700
2016/09/05 2,391 2,391 2,353 2,362 11,800
2016/09/02 2,352 2,381 2,352 2,364 9,500
2016/09/01 2,396 2,396 2,370 2,377 7,000
2016/08/31 2,378 2,387 2,335 2,387 21,400
2016/08/30 2,391 2,391 2,345 2,358 5,800
2016/08/29 2,390 2,391 2,340 2,391 20,200
2016/08/26 2,345 2,352 2,321 2,334 17,400
2016/08/25 2,367 2,388 2,336 2,340 5,700
2016/08/24 2,391 2,391 2,346 2,370 24,000
2016/08/23 2,320 2,329 2,320 2,320 17,300
2016/08/22 2,315 2,329 2,315 2,317 13,200
2016/08/19 2,321 2,335 2,312 2,314 21,700
2016/08/18 2,320 2,340 2,307 2,308 15,800
2016/08/17 2,350 2,350 2,318 2,329 18,700
2016/08/16 2,442 2,442 2,349 2,351 17,100
2016/08/15 2,450 2,460 2,426 2,432 9,900
2016/08/12 2,460 2,460 2,383 2,437 21,700
2016/08/10 2,440 2,442 2,389 2,436 7,700
2016/08/09 2,400 2,424 2,400 2,409 18,900
2016/08/08 2,387 2,416 2,350 2,394 36,200
2016/08/05 2,365 2,366 2,328 2,340 22,300
2016/08/04 2,412 2,414 2,360 2,372 43,900
2016/08/03 2,423 2,429 2,406 2,413 12,700
2016/08/02 2,458 2,462 2,442 2,446 6,500
2016/08/01 2,483 2,494 2,447 2,475 13,300
2016/07/29 2,486 2,486 2,435 2,483 7,800
2016/07/28 2,472 2,487 2,450 2,478 13,400
2016/07/27 2,454 2,500 2,437 2,469 14,300
2016/07/26 2,449 2,464 2,410 2,436 18,200
2016/07/25 2,442 2,465 2,418 2,449 13,400
2016/07/22 2,410 2,415 2,385 2,401 21,000
2016/07/21 2,484 2,484 2,425 2,446 9,100
2016/07/20 2,396 2,456 2,396 2,455 12,600
2016/07/19 2,447 2,459 2,409 2,419 25,000
2016/07/15 2,477 2,487 2,457 2,480 10,900
2016/07/14 2,448 2,490 2,448 2,462 13,400
2016/07/13 2,501 2,517 2,432 2,448 27,300
2016/07/12 2,500 2,538 2,488 2,500 22,400
2016/07/11 2,400 2,473 2,395 2,471 21,600
2016/07/08 2,413 2,413 2,361 2,361 12,500
2016/07/07 2,408 2,436 2,360 2,389 27,400
2016/07/06 2,399 2,429 2,364 2,409 45,600
2016/07/05 2,413 2,413 2,351 2,390 9,000
2016/07/04 2,408 2,436 2,364 2,394 13,500
2016/07/01 2,393 2,423 2,377 2,396 29,100
2016/06/30 2,443 2,443 2,370 2,393 31,900
2016/06/29 2,416 2,440 2,368 2,393 48,300
2016/06/28 2,359 2,449 2,359 2,390 30,100
2016/06/27 2,314 2,384 2,314 2,359 17,200
2016/06/24 2,390 2,421 2,265 2,289 38,900
2016/06/23 2,400 2,407 2,378 2,405 14,100
2016/06/22 2,389 2,399 2,333 2,376 16,900
2016/06/21 2,390 2,401 2,364 2,389 13,500
2016/06/20 2,382 2,408 2,369 2,395 12,000
2016/06/17 2,360 2,393 2,327 2,341 12,700
2016/06/16 2,389 2,389 2,313 2,331 26,800
2016/06/15 2,393 2,414 2,383 2,389 31,300
2016/06/14 2,409 2,429 2,357 2,402 19,300
2016/06/13 2,495 2,508 2,401 2,401 35,000
2016/06/10 2,493 2,501 2,473 2,495 28,400
2016/06/09 2,500 2,520 2,486 2,493 17,400
2016/06/08 2,548 2,548 2,512 2,527 22,700
2016/06/07 2,564 2,566 2,501 2,505 50,900
2016/06/06 2,568 2,612 2,541 2,589 55,300
2016/06/03 2,655 2,663 2,592 2,603 29,900
2016/06/02 2,672 2,672 2,616 2,641 44,300
2016/06/01 2,695 2,695 2,639 2,672 28,600
2016/05/31 2,678 2,699 2,652 2,695 60,400
2016/05/30 2,670 2,699 2,600 2,685 16,200
2016/05/27 2,660 2,666 2,628 2,665 15,600
2016/05/26 2,641 2,669 2,598 2,660 28,800
2016/05/25 2,640 2,649 2,609 2,624 15,600
2016/05/24 2,604 2,640 2,603 2,617 23,600
2016/05/23 2,586 2,617 2,560 2,611 17,600
2016/05/20 2,597 2,627 2,586 2,605 17,500
2016/05/19 2,585 2,618 2,551 2,607 26,600
2016/05/18 2,515 2,571 2,484 2,561 21,100
2016/05/17 2,493 2,520 2,465 2,511 15,200
2016/05/16 2,497 2,529 2,457 2,464 22,900
2016/05/13 2,537 2,537 2,450 2,486 34,500
2016/05/12 2,550 2,555 2,489 2,537 40,200
2016/05/11 2,413 2,445 2,367 2,423 30,700
2016/05/10 2,386 2,450 2,357 2,431 31,400
2016/05/09 2,360 2,372 2,338 2,364 10,200
2016/05/06 2,305 2,349 2,273 2,323 41,200
2016/05/02 2,290 2,310 2,273 2,298 21,400
2016/04/28 2,479 2,500 2,339 2,340 28,800
2016/04/27 2,465 2,465 2,400 2,446 14,000
2016/04/26 2,426 2,446 2,400 2,430 17,600
2016/04/25 2,455 2,476 2,413 2,426 30,100
2016/04/22 2,426 2,480 2,400 2,448 34,300
2016/04/21 2,536 2,540 2,415 2,428 102,800
2016/04/20 2,460 2,526 2,434 2,436 56,300
2016/04/19 2,400 2,429 2,371 2,429 42,500
2016/04/18 2,388 2,400 2,319 2,339 43,700
2016/04/15 2,369 2,369 2,323 2,344 25,800
2016/04/14 2,319 2,325 2,289 2,319 15,300
2016/04/13 2,270 2,339 2,250 2,283 31,800
2016/04/12 2,231 2,293 2,231 2,260 15,400
2016/04/11 2,256 2,282 2,219 2,246 18,400
2016/04/08 2,234 2,282 2,228 2,256 29,800
2016/04/07 2,256 2,303 2,256 2,274 11,900
2016/04/06 2,315 2,323 2,269 2,275 17,300
2016/04/05 2,360 2,385 2,311 2,327 26,400
2016/04/04 2,369 2,399 2,361 2,389 22,700
2016/04/01 2,435 2,447 2,373 2,375 54,200
2016/03/31 2,450 2,474 2,426 2,426 22,300
2016/03/30 2,437 2,448 2,415 2,435 27,900
2016/03/29 2,421 2,455 2,410 2,449 69,800
2016/03/28 2,440 2,469 2,429 2,467 165,200
2016/03/25 2,438 2,445 2,402 2,439 67,900
2016/03/24 2,407 2,433 2,390 2,402 66,300
2016/03/23 2,390 2,429 2,390 2,401 42,400
2016/03/22 2,315 2,369 2,300 2,369 42,400
2016/03/18 2,270 2,307 2,255 2,278 29,600
2016/03/17 2,278 2,311 2,260 2,270 24,000
2016/03/16 2,250 2,298 2,250 2,259 28,200
2016/03/15 2,256 2,289 2,255 2,268 54,700
2016/03/14 2,256 2,285 2,255 2,265 43,500
2016/03/11 2,211 2,283 2,211 2,255 63,700
2016/03/10 2,271 2,285 2,258 2,269 31,600
2016/03/09 2,240 2,285 2,236 2,271 29,700
2016/03/08 2,264 2,273 2,231 2,249 37,000
2016/03/07 2,272 2,287 2,258 2,268 22,300
2016/03/04 2,270 2,300 2,270 2,291 42,100
2016/03/03 2,238 2,280 2,238 2,280 22,000
2016/03/02 2,253 2,290 2,250 2,252 17,900
2016/03/01 2,220 2,251 2,215 2,232 22,300
2016/02/29 2,273 2,280 2,225 2,226 20,300
2016/02/26 2,278 2,293 2,260 2,266 22,700
2016/02/25 2,204 2,283 2,204 2,270 28,100
2016/02/24 2,205 2,236 2,176 2,216 41,300
2016/02/23 2,133 2,234 2,122 2,220 37,800
2016/02/22 2,111 2,161 2,111 2,147 19,800
2016/02/19 2,116 2,139 2,090 2,111 20,800
2016/02/18 2,167 2,167 2,124 2,129 17,600
2016/02/17 2,119 2,167 2,080 2,125 31,100
2016/02/16 2,100 2,165 2,083 2,105 33,400
2016/02/15 2,072 2,109 2,051 2,100 30,700
2016/02/12 2,070 2,081 1,960 1,984 63,600
2016/02/10 2,144 2,201 2,079 2,126 49,400
2016/02/09 2,196 2,196 2,087 2,144 25,700
2016/02/08 2,151 2,270 2,128 2,245 21,200
2016/02/05 2,198 2,233 2,151 2,171 25,600
2016/02/04 2,222 2,264 2,220 2,224 23,200
2016/02/03 2,305 2,305 2,241 2,264 33,500
2016/02/02 2,326 2,345 2,308 2,313 17,900
2016/02/01 2,322 2,352 2,307 2,343 23,600
2016/01/29 2,200 2,325 2,200 2,293 25,200
2016/01/28 2,191 2,219 2,173 2,199 19,000
2016/01/27 2,128 2,198 2,127 2,191 21,600
2016/01/26 2,130 2,146 2,091 2,096 33,100
2016/01/25 2,150 2,175 2,118 2,130 29,000
2016/01/22 2,018 2,127 2,018 2,123 30,500
2016/01/21 2,088 2,117 2,004 2,004 38,100
2016/01/20 2,216 2,223 2,084 2,089 33,200
2016/01/19 2,273 2,279 2,225 2,236 15,100
2016/01/18 2,300 2,309 2,270 2,283 24,200
2016/01/15 2,408 2,440 2,360 2,371 19,700
2016/01/14 2,399 2,410 2,352 2,405 22,000
2016/01/13 2,347 2,431 2,347 2,405 9,500
2016/01/12 2,383 2,400 2,327 2,331 18,900
2016/01/08 2,432 2,442 2,389 2,394 18,700
2016/01/07 2,460 2,480 2,430 2,450 15,700
2016/01/06 2,462 2,491 2,447 2,474 19,700
2016/01/05 2,500 2,505 2,462 2,462 27,900
2016/01/04 2,586 2,586 2,501 2,511 21,400

このページの先頭へ