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
2019/12/30 2,881 2,882 2,828 2,828 24,500
2019/12/27 2,846 2,891 2,845 2,881 36,100
2019/12/26 2,792 2,844 2,792 2,844 15,700
2019/12/25 2,819 2,819 2,788 2,792 10,700
2019/12/24 2,834 2,834 2,819 2,831 7,300
2019/12/23 2,821 2,826 2,806 2,817 10,800
2019/12/20 2,840 2,847 2,817 2,818 14,700
2019/12/19 2,852 2,852 2,818 2,838 17,000
2019/12/18 2,887 2,887 2,822 2,849 25,500
2019/12/17 2,892 2,892 2,839 2,863 23,600
2019/12/16 2,933 2,933 2,864 2,865 51,700
2019/12/13 2,932 2,968 2,911 2,924 68,400
2019/12/12 2,829 2,872 2,823 2,863 48,200
2019/12/11 2,786 2,804 2,783 2,802 30,200
2019/12/10 2,795 2,812 2,767 2,774 34,700
2019/12/09 2,796 2,800 2,774 2,790 10,000
2019/12/06 2,790 2,797 2,765 2,773 18,300
2019/12/05 2,739 2,790 2,739 2,790 17,100
2019/12/04 2,728 2,765 2,716 2,765 16,100
2019/12/03 2,700 2,742 2,683 2,736 19,600
2019/12/02 2,750 2,755 2,716 2,733 24,400
2019/11/29 2,746 2,763 2,728 2,737 21,600
2019/11/28 2,767 2,767 2,726 2,751 11,300
2019/11/27 2,753 2,767 2,742 2,767 19,100
2019/11/26 2,773 2,789 2,733 2,753 58,800
2019/11/25 2,788 2,791 2,759 2,773 29,200
2019/11/22 2,750 2,770 2,740 2,750 43,500
2019/11/21 2,719 2,749 2,696 2,740 37,700
2019/11/20 2,690 2,720 2,665 2,711 32,200
2019/11/19 2,690 2,709 2,674 2,693 14,700
2019/11/18 2,702 2,712 2,665 2,674 26,200
2019/11/15 2,704 2,714 2,682 2,703 38,300
2019/11/14 2,729 2,729 2,655 2,689 29,300
2019/11/13 2,727 2,727 2,675 2,679 24,300
2019/11/12 2,728 2,748 2,713 2,745 18,300
2019/11/11 2,740 2,745 2,713 2,722 19,300
2019/11/08 2,749 2,749 2,717 2,727 29,300
2019/11/07 2,699 2,702 2,680 2,702 14,300
2019/11/06 2,740 2,750 2,686 2,692 48,100
2019/11/05 2,650 2,725 2,639 2,722 97,800
2019/11/01 2,599 2,626 2,580 2,626 21,200
2019/10/31 2,640 2,640 2,605 2,611 34,600
2019/10/30 2,627 2,642 2,616 2,640 45,300
2019/10/29 2,686 2,690 2,637 2,654 34,200
2019/10/28 2,688 2,688 2,645 2,650 27,000
2019/10/25 2,634 2,697 2,633 2,688 39,300
2019/10/24 2,638 2,638 2,604 2,620 18,900
2019/10/23 2,634 2,644 2,603 2,638 18,700
2019/10/21 2,590 2,635 2,588 2,626 41,800
2019/10/18 2,563 2,606 2,554 2,572 57,900
2019/10/17 2,544 2,553 2,508 2,540 50,200
2019/10/16 2,547 2,589 2,529 2,544 37,500
2019/10/15 2,516 2,555 2,500 2,528 27,800
2019/10/11 2,475 2,483 2,458 2,482 23,400
2019/10/10 2,486 2,486 2,442 2,475 20,700
2019/10/09 2,454 2,499 2,452 2,495 21,400
2019/10/08 2,451 2,467 2,445 2,464 15,200
2019/10/07 2,442 2,459 2,431 2,447 16,200
2019/10/04 2,430 2,461 2,412 2,442 33,200
2019/10/03 2,414 2,436 2,404 2,430 27,100
2019/10/02 2,486 2,516 2,472 2,478 32,000
2019/10/01 2,500 2,528 2,492 2,504 20,000
2019/09/30 2,525 2,526 2,470 2,479 24,700
2019/09/27 2,540 2,540 2,500 2,533 35,700
2019/09/26 2,595 2,604 2,538 2,557 49,300
2019/09/25 2,545 2,590 2,527 2,574 54,900
2019/09/24 2,566 2,566 2,529 2,545 41,400
2019/09/20 2,550 2,598 2,532 2,567 59,100
2019/09/19 2,450 2,532 2,450 2,525 59,400
2019/09/18 2,440 2,477 2,425 2,443 40,300
2019/09/17 2,437 2,460 2,425 2,445 37,400
2019/09/13 2,380 2,440 2,372 2,437 65,400
2019/09/12 2,360 2,379 2,345 2,368 37,100
2019/09/11 2,357 2,376 2,350 2,360 35,900
2019/09/10 2,349 2,363 2,337 2,356 32,000
2019/09/09 2,299 2,342 2,275 2,333 24,700
2019/09/06 2,331 2,331 2,294 2,294 13,700
2019/09/05 2,299 2,365 2,299 2,331 38,900
2019/09/04 2,281 2,296 2,250 2,264 33,100
2019/09/03 2,214 2,270 2,214 2,268 20,200
2019/09/02 2,233 2,233 2,204 2,204 10,300
2019/08/30 2,228 2,260 2,216 2,255 25,700
2019/08/29 2,215 2,220 2,192 2,205 10,800
2019/08/28 2,249 2,249 2,205 2,205 21,200
2019/08/27 2,213 2,252 2,198 2,252 46,100
2019/08/26 2,226 2,226 2,201 2,201 21,100
2019/08/23 2,232 2,245 2,226 2,232 15,100
2019/08/22 2,282 2,282 2,233 2,238 14,100
2019/08/21 2,262 2,287 2,256 2,272 16,300
2019/08/20 2,280 2,293 2,263 2,282 26,800
2019/08/19 2,275 2,314 2,275 2,282 25,600
2019/08/16 2,255 2,277 2,241 2,274 34,100
2019/08/15 2,260 2,297 2,260 2,272 27,400
2019/08/14 2,363 2,363 2,305 2,323 34,100
2019/08/13 2,339 2,339 2,290 2,326 36,200
2019/08/09 2,316 2,357 2,305 2,349 56,200
2019/08/08 2,330 2,357 2,280 2,316 56,500
2019/08/07 2,197 2,257 2,185 2,230 55,900
2019/08/06 2,161 2,215 2,155 2,184 32,700
2019/08/05 2,224 2,238 2,178 2,201 27,500
2019/08/02 2,271 2,271 2,213 2,224 26,700
2019/08/01 2,312 2,312 2,276 2,285 9,400
2019/07/31 2,293 2,311 2,293 2,298 21,900
2019/07/30 2,292 2,311 2,290 2,307 30,500
2019/07/29 2,278 2,289 2,264 2,269 14,000
2019/07/26 2,271 2,281 2,247 2,278 15,600
2019/07/25 2,264 2,283 2,264 2,270 15,500
2019/07/24 2,287 2,287 2,254 2,264 36,800
2019/07/23 2,252 2,299 2,233 2,277 38,400
2019/07/22 2,242 2,260 2,235 2,235 20,100
2019/07/19 2,182 2,233 2,168 2,233 30,500
2019/07/18 2,271 2,271 2,168 2,175 56,300
2019/07/17 2,314 2,333 2,286 2,286 31,500
2019/07/16 2,297 2,313 2,297 2,303 23,900
2019/07/12 2,306 2,310 2,295 2,297 13,600
2019/07/11 2,283 2,315 2,283 2,302 21,800
2019/07/10 2,287 2,304 2,278 2,278 28,500
2019/07/09 2,269 2,299 2,269 2,291 31,100
2019/07/08 2,305 2,305 2,266 2,269 21,400
2019/07/05 2,322 2,329 2,301 2,309 14,000
2019/07/04 2,324 2,329 2,311 2,322 13,300
2019/07/03 2,285 2,310 2,274 2,307 50,800
2019/07/02 2,243 2,270 2,208 2,262 36,600
2019/07/01 2,195 2,230 2,194 2,226 30,600
2019/06/28 2,143 2,171 2,143 2,164 29,300
2019/06/27 2,132 2,159 2,132 2,152 38,600
2019/06/26 2,182 2,186 2,132 2,132 84,500
2019/06/25 2,175 2,213 2,175 2,180 27,200
2019/06/24 2,184 2,205 2,183 2,187 25,800
2019/06/21 2,241 2,241 2,184 2,184 52,000
2019/06/20 2,237 2,246 2,226 2,241 16,500
2019/06/19 2,255 2,255 2,215 2,242 32,900
2019/06/18 2,270 2,282 2,226 2,231 15,300
2019/06/17 2,290 2,290 2,267 2,270 14,400
2019/06/14 2,306 2,328 2,290 2,290 26,800
2019/06/13 2,324 2,326 2,289 2,320 23,000
2019/06/12 2,336 2,342 2,319 2,325 16,300
2019/06/11 2,348 2,348 2,322 2,336 28,600
2019/06/10 2,341 2,343 2,319 2,324 19,800
2019/06/07 2,339 2,339 2,306 2,334 12,200
2019/06/06 2,339 2,356 2,306 2,339 34,800
2019/06/05 2,399 2,399 2,285 2,289 58,700
2019/06/04 2,297 2,418 2,284 2,416 106,300
2019/06/03 2,300 2,304 2,267 2,272 14,900
2019/05/31 2,330 2,331 2,310 2,326 19,700
2019/05/30 2,321 2,347 2,311 2,335 31,500
2019/05/29 2,317 2,345 2,309 2,330 49,300
2019/05/28 2,330 2,346 2,318 2,321 81,600
2019/05/27 2,330 2,349 2,320 2,330 32,200
2019/05/24 2,309 2,332 2,304 2,328 16,600
2019/05/23 2,340 2,343 2,295 2,310 31,900
2019/05/22 2,375 2,382 2,327 2,334 15,700
2019/05/21 2,345 2,375 2,336 2,375 14,900
2019/05/20 2,358 2,361 2,340 2,345 15,000
2019/05/17 2,368 2,375 2,333 2,342 27,500
2019/05/16 2,348 2,348 2,303 2,319 21,300
2019/05/15 2,338 2,385 2,335 2,369 51,600
2019/05/14 2,125 2,318 2,125 2,315 71,200
2019/05/13 2,210 2,246 2,195 2,196 51,400
2019/05/10 2,255 2,265 2,204 2,209 69,900
2019/05/09 2,293 2,310 2,267 2,267 35,700
2019/05/08 2,350 2,352 2,301 2,308 35,600
2019/05/07 2,375 2,403 2,368 2,374 26,200
2019/04/26 2,405 2,405 2,371 2,392 16,800
2019/04/25 2,356 2,407 2,356 2,406 18,900
2019/04/24 2,395 2,409 2,350 2,355 19,500
2019/04/23 2,415 2,424 2,390 2,390 26,100
2019/04/22 2,401 2,416 2,387 2,412 10,600
2019/04/19 2,407 2,418 2,396 2,401 16,000
2019/04/18 2,415 2,417 2,389 2,402 29,500
2019/04/17 2,418 2,419 2,393 2,418 21,200
2019/04/16 2,388 2,418 2,388 2,418 28,600
2019/04/15 2,381 2,388 2,363 2,388 34,900
2019/04/12 2,380 2,380 2,349 2,349 23,400
2019/04/11 2,338 2,375 2,337 2,361 31,700
2019/04/10 2,300 2,364 2,291 2,342 37,000
2019/04/09 2,347 2,347 2,296 2,308 61,500
2019/04/08 2,389 2,389 2,343 2,347 58,500
2019/04/05 2,402 2,414 2,386 2,389 49,200
2019/04/04 2,395 2,423 2,393 2,407 29,000
2019/04/03 2,390 2,410 2,383 2,404 38,300
2019/04/02 2,422 2,428 2,388 2,394 54,300
2019/04/01 2,392 2,405 2,385 2,392 74,400
2019/03/29 2,412 2,427 2,380 2,390 53,100
2019/03/28 2,479 2,479 2,402 2,411 86,800
2019/03/27 2,538 2,559 2,502 2,533 89,700
2019/03/26 2,561 2,643 2,561 2,610 265,500
2019/03/25 2,722 2,722 2,637 2,648 127,400
2019/03/22 2,728 2,766 2,725 2,754 61,900
2019/03/20 2,695 2,736 2,695 2,728 42,100
2019/03/19 2,759 2,759 2,714 2,716 30,700
2019/03/18 2,787 2,810 2,692 2,749 80,100
2019/03/15 2,718 2,805 2,718 2,784 44,500
2019/03/14 2,702 2,735 2,696 2,718 19,500
2019/03/13 2,706 2,712 2,679 2,691 23,300
2019/03/12 2,693 2,717 2,690 2,706 22,100
2019/03/11 2,635 2,675 2,630 2,674 19,600
2019/03/08 2,650 2,672 2,633 2,639 34,600
2019/03/07 2,703 2,732 2,660 2,698 38,700
2019/03/06 2,710 2,732 2,705 2,707 32,200
2019/03/05 2,720 2,747 2,711 2,729 16,300
2019/03/04 2,726 2,732 2,713 2,731 12,800
2019/03/01 2,742 2,745 2,713 2,715 17,800
2019/02/28 2,694 2,779 2,687 2,754 45,100
2019/02/27 2,702 2,709 2,681 2,702 24,000
2019/02/26 2,676 2,704 2,676 2,687 11,300
2019/02/25 2,674 2,697 2,663 2,676 12,900
2019/02/22 2,691 2,691 2,660 2,670 14,900
2019/02/21 2,714 2,716 2,675 2,714 16,500
2019/02/20 2,725 2,725 2,687 2,701 13,700
2019/02/19 2,712 2,741 2,709 2,725 19,100
2019/02/18 2,663 2,721 2,646 2,718 26,600
2019/02/15 2,664 2,664 2,623 2,629 19,000
2019/02/14 2,690 2,703 2,664 2,670 34,600
2019/02/13 2,822 2,826 2,754 2,760 25,300
2019/02/12 2,755 2,830 2,751 2,822 24,100
2019/02/08 2,756 2,775 2,730 2,735 13,400
2019/02/07 2,783 2,786 2,747 2,781 10,000
2019/02/06 2,801 2,820 2,787 2,788 15,000
2019/02/05 2,828 2,854 2,810 2,816 11,900
2019/02/04 2,825 2,825 2,792 2,825 15,000
2019/02/01 2,801 2,824 2,785 2,785 18,300
2019/01/31 2,786 2,829 2,760 2,801 23,100
2019/01/30 2,779 2,785 2,731 2,738 26,700
2019/01/29 2,722 2,783 2,722 2,766 20,400
2019/01/28 2,807 2,807 2,709 2,714 47,800
2019/01/25 2,811 2,834 2,807 2,807 27,500
2019/01/24 2,775 2,816 2,775 2,810 10,000
2019/01/23 2,787 2,790 2,767 2,770 11,100
2019/01/22 2,859 2,859 2,794 2,817 13,600
2019/01/21 2,805 2,855 2,805 2,841 22,000
2019/01/18 2,755 2,815 2,749 2,782 20,200
2019/01/17 2,792 2,797 2,734 2,754 23,400
2019/01/16 2,797 2,840 2,750 2,760 15,200
2019/01/15 2,761 2,797 2,727 2,797 22,900
2019/01/11 2,776 2,776 2,735 2,762 15,100
2019/01/10 2,773 2,778 2,718 2,750 14,300
2019/01/09 2,803 2,803 2,760 2,774 11,900
2019/01/08 2,806 2,806 2,748 2,771 19,800
2019/01/07 2,821 2,852 2,758 2,772 18,900
2019/01/04 2,753 2,773 2,649 2,756 47,500

このページの先頭へ