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
2020/12/30 2,073 2,073 2,041 2,045 40,500
2020/12/29 2,044 2,071 2,036 2,071 38,300
2020/12/28 2,040 2,051 2,025 2,042 59,400
2020/12/25 2,030 2,035 2,022 2,030 17,600
2020/12/24 2,037 2,046 2,023 2,027 17,500
2020/12/23 2,022 2,028 2,014 2,027 15,500
2020/12/22 2,050 2,050 2,017 2,022 27,600
2020/12/21 2,082 2,082 2,038 2,048 27,500
2020/12/18 2,064 2,075 2,051 2,070 50,400
2020/12/17 2,070 2,070 2,042 2,064 42,500
2020/12/16 2,092 2,095 2,063 2,066 35,500
2020/12/15 2,036 2,074 2,036 2,067 46,600
2020/12/14 2,009 2,046 2,009 2,036 38,900
2020/12/11 2,024 2,024 1,995 2,009 72,700
2020/12/10 2,012 2,029 2,012 2,024 28,700
2020/12/09 2,017 2,028 2,009 2,020 53,700
2020/12/08 2,021 2,021 2,005 2,015 40,600
2020/12/07 2,041 2,044 2,024 2,031 44,800
2020/12/04 2,044 2,044 2,030 2,038 32,900
2020/12/03 2,033 2,044 2,024 2,044 58,200
2020/12/02 2,047 2,048 2,015 2,033 61,900
2020/12/01 2,037 2,062 2,026 2,034 48,200
2020/11/30 2,102 2,102 2,028 2,037 118,200
2020/11/27 2,121 2,122 2,098 2,100 66,300
2020/11/26 2,090 2,126 2,090 2,121 40,200
2020/11/25 2,132 2,132 2,089 2,089 40,400
2020/11/24 2,124 2,133 2,101 2,106 71,400
2020/11/20 2,115 2,115 2,091 2,101 56,000
2020/11/19 2,100 2,119 2,100 2,115 49,100
2020/11/18 2,131 2,131 2,103 2,106 70,900
2020/11/17 2,173 2,173 2,129 2,131 58,500
2020/11/16 2,177 2,187 2,158 2,175 65,300
2020/11/13 2,180 2,180 2,130 2,140 59,300
2020/11/12 2,248 2,248 2,161 2,180 40,100
2020/11/11 2,250 2,266 2,228 2,251 40,600
2020/11/10 2,209 2,229 2,190 2,220 57,800
2020/11/09 2,220 2,220 2,170 2,188 31,700
2020/11/06 2,196 2,205 2,158 2,195 49,900
2020/11/05 2,173 2,198 2,141 2,194 124,400
2020/11/04 2,195 2,198 2,159 2,173 48,300
2020/11/02 2,163 2,207 2,162 2,169 44,400
2020/10/30 2,154 2,154 2,121 2,139 32,100
2020/10/29 2,131 2,160 2,130 2,154 36,500
2020/10/28 2,163 2,167 2,131 2,159 44,000
2020/10/27 2,189 2,189 2,146 2,163 56,400
2020/10/26 2,157 2,194 2,157 2,189 23,300
2020/10/23 2,178 2,196 2,146 2,154 53,000
2020/10/22 2,191 2,198 2,172 2,176 33,600
2020/10/21 2,173 2,194 2,173 2,191 33,900
2020/10/20 2,196 2,202 2,165 2,168 25,600
2020/10/19 2,174 2,195 2,173 2,185 22,900
2020/10/16 2,225 2,231 2,166 2,170 46,300
2020/10/15 2,250 2,263 2,231 2,251 18,000
2020/10/14 2,283 2,284 2,242 2,242 16,700
2020/10/13 2,276 2,301 2,268 2,291 15,600
2020/10/12 2,300 2,300 2,251 2,268 12,200
2020/10/09 2,293 2,293 2,253 2,268 12,400
2020/10/08 2,307 2,316 2,282 2,293 19,400
2020/10/07 2,256 2,298 2,245 2,283 23,200
2020/10/06 2,293 2,293 2,252 2,261 24,700
2020/10/05 2,270 2,300 2,270 2,279 24,500
2020/10/02 2,328 2,328 2,236 2,239 29,700
2020/09/30 2,373 2,375 2,298 2,302 37,800
2020/09/29 2,376 2,387 2,344 2,373 48,700
2020/09/28 2,354 2,391 2,322 2,376 78,300
2020/09/25 2,305 2,339 2,299 2,320 47,900
2020/09/24 2,275 2,293 2,255 2,287 34,500
2020/09/23 2,270 2,284 2,245 2,275 26,400
2020/09/18 2,281 2,294 2,263 2,290 37,700
2020/09/17 2,284 2,284 2,242 2,281 38,700
2020/09/16 2,251 2,283 2,240 2,265 30,000
2020/09/15 2,278 2,289 2,235 2,251 26,800
2020/09/14 2,274 2,290 2,256 2,277 29,800
2020/09/11 2,236 2,250 2,216 2,240 32,500
2020/09/10 2,206 2,234 2,200 2,224 27,500
2020/09/09 2,200 2,208 2,173 2,201 40,600
2020/09/08 2,208 2,220 2,193 2,218 29,300
2020/09/07 2,222 2,229 2,183 2,208 29,200
2020/09/04 2,200 2,224 2,197 2,218 18,000
2020/09/03 2,257 2,257 2,208 2,218 30,300
2020/09/02 2,272 2,272 2,232 2,232 16,400
2020/09/01 2,218 2,256 2,215 2,251 20,700
2020/08/31 2,251 2,298 2,212 2,217 40,700
2020/08/28 2,260 2,308 2,227 2,251 27,300
2020/08/27 2,301 2,301 2,244 2,247 16,600
2020/08/26 2,312 2,318 2,286 2,310 13,800
2020/08/25 2,269 2,319 2,269 2,311 19,400
2020/08/24 2,255 2,255 2,225 2,239 10,000
2020/08/21 2,224 2,277 2,224 2,255 23,500
2020/08/20 2,258 2,281 2,215 2,218 24,900
2020/08/19 2,303 2,304 2,262 2,262 14,100
2020/08/18 2,281 2,322 2,269 2,303 29,000
2020/08/17 2,293 2,306 2,276 2,277 17,300
2020/08/14 2,298 2,313 2,280 2,290 23,000
2020/08/13 2,310 2,310 2,271 2,276 30,200
2020/08/12 2,300 2,317 2,290 2,310 21,200
2020/08/11 2,223 2,295 2,223 2,288 31,500
2020/08/07 2,262 2,274 2,211 2,218 18,800
2020/08/06 2,220 2,275 2,220 2,262 15,900
2020/08/05 2,244 2,244 2,214 2,220 33,100
2020/08/04 2,205 2,241 2,185 2,241 20,500
2020/08/03 2,142 2,178 2,142 2,177 27,400
2020/07/31 2,213 2,213 2,130 2,139 22,000
2020/07/30 2,250 2,257 2,237 2,246 16,300
2020/07/29 2,282 2,282 2,242 2,247 33,700
2020/07/28 2,322 2,322 2,281 2,290 23,600
2020/07/27 2,330 2,339 2,296 2,322 31,800
2020/07/22 2,306 2,345 2,299 2,330 16,300
2020/07/21 2,320 2,325 2,298 2,306 27,300
2020/07/20 2,320 2,350 2,309 2,338 24,600
2020/07/17 2,324 2,342 2,308 2,337 31,800
2020/07/16 2,360 2,374 2,324 2,324 14,200
2020/07/15 2,362 2,374 2,342 2,356 30,000
2020/07/14 2,384 2,387 2,338 2,362 44,900
2020/07/13 2,315 2,384 2,315 2,361 28,900
2020/07/10 2,315 2,327 2,291 2,291 32,400
2020/07/09 2,367 2,369 2,324 2,324 28,800
2020/07/08 2,427 2,442 2,365 2,365 25,200
2020/07/07 2,449 2,449 2,426 2,442 22,400
2020/07/06 2,410 2,448 2,410 2,440 24,100
2020/07/03 2,389 2,401 2,367 2,399 15,900
2020/07/02 2,403 2,406 2,373 2,380 25,500
2020/07/01 2,413 2,419 2,352 2,358 37,800
2020/06/30 2,415 2,440 2,411 2,412 30,300
2020/06/29 2,371 2,404 2,342 2,367 56,400
2020/06/26 2,327 2,379 2,327 2,370 47,900
2020/06/25 2,342 2,353 2,301 2,322 30,900
2020/06/24 2,453 2,453 2,380 2,381 24,800
2020/06/23 2,440 2,454 2,403 2,431 29,600
2020/06/22 2,400 2,453 2,400 2,445 37,200
2020/06/19 2,370 2,424 2,370 2,407 65,600
2020/06/18 2,322 2,381 2,322 2,363 67,500
2020/06/17 2,312 2,345 2,308 2,322 37,100
2020/06/16 2,317 2,357 2,305 2,350 61,900
2020/06/15 2,351 2,363 2,280 2,280 39,400
2020/06/12 2,305 2,367 2,280 2,350 55,800
2020/06/11 2,375 2,375 2,328 2,333 36,400
2020/06/10 2,375 2,405 2,371 2,393 25,800
2020/06/09 2,370 2,389 2,351 2,370 27,200
2020/06/08 2,394 2,414 2,353 2,377 48,400
2020/06/05 2,401 2,401 2,355 2,373 34,100
2020/06/04 2,451 2,451 2,394 2,402 37,200
2020/06/03 2,520 2,520 2,409 2,434 39,600
2020/06/02 2,490 2,516 2,477 2,491 22,100
2020/06/01 2,521 2,521 2,469 2,487 19,600
2020/05/29 2,555 2,568 2,520 2,563 51,900
2020/05/28 2,517 2,550 2,484 2,544 44,400
2020/05/27 2,482 2,510 2,481 2,507 35,300
2020/05/26 2,440 2,478 2,434 2,469 26,500
2020/05/25 2,415 2,438 2,406 2,418 26,600
2020/05/22 2,420 2,447 2,361 2,390 36,600
2020/05/21 2,400 2,400 2,317 2,372 43,900
2020/05/20 2,352 2,398 2,350 2,398 33,400
2020/05/19 2,315 2,334 2,265 2,332 42,900
2020/05/18 2,239 2,296 2,214 2,283 25,600
2020/05/15 2,250 2,250 2,192 2,214 16,300
2020/05/14 2,267 2,267 2,205 2,205 19,600
2020/05/13 2,293 2,302 2,269 2,289 21,000
2020/05/12 2,362 2,362 2,282 2,293 15,000
2020/05/11 2,348 2,359 2,330 2,347 19,700
2020/05/08 2,278 2,319 2,263 2,310 26,900
2020/05/07 2,231 2,260 2,216 2,252 16,500
2020/05/01 2,215 2,224 2,196 2,213 17,600
2020/04/30 2,245 2,267 2,222 2,225 42,300
2020/04/28 2,209 2,242 2,172 2,240 29,400
2020/04/27 2,200 2,218 2,177 2,209 45,700
2020/04/24 2,178 2,200 2,149 2,200 28,800
2020/04/23 2,150 2,199 2,150 2,193 24,500
2020/04/22 2,128 2,187 2,128 2,148 29,200
2020/04/21 2,102 2,167 2,083 2,167 63,500
2020/04/20 2,196 2,212 2,124 2,145 55,900
2020/04/17 2,236 2,282 2,169 2,189 62,700
2020/04/16 2,153 2,286 2,146 2,286 45,300
2020/04/15 2,274 2,325 2,130 2,144 55,800
2020/04/14 2,297 2,297 2,239 2,269 24,500
2020/04/13 2,381 2,381 2,269 2,300 42,200
2020/04/10 2,376 2,407 2,300 2,407 33,200
2020/04/09 2,398 2,442 2,286 2,326 60,700
2020/04/08 2,283 2,385 2,263 2,369 49,400
2020/04/07 2,298 2,298 2,164 2,271 75,600
2020/04/06 1,993 2,114 1,993 2,098 43,300
2020/04/03 2,068 2,147 2,017 2,043 32,400
2020/04/02 2,123 2,189 2,086 2,110 38,000
2020/04/01 2,221 2,274 2,158 2,173 40,700
2020/03/31 2,327 2,342 2,263 2,321 49,500
2020/03/30 2,185 2,353 2,185 2,347 119,600
2020/03/27 2,470 2,479 2,420 2,475 240,100
2020/03/26 2,391 2,480 2,320 2,466 105,300
2020/03/25 2,283 2,412 2,253 2,412 89,500
2020/03/24 2,236 2,253 2,140 2,183 77,400
2020/03/23 2,163 2,224 2,094 2,210 155,400
2020/03/19 2,256 2,279 2,140 2,163 86,800
2020/03/18 2,201 2,331 2,181 2,181 75,100
2020/03/17 2,058 2,266 2,015 2,232 95,600
2020/03/16 2,146 2,192 2,104 2,132 83,400
2020/03/13 2,034 2,117 1,980 2,096 74,200
2020/03/12 2,162 2,184 2,104 2,134 55,600
2020/03/11 2,205 2,276 2,200 2,213 49,200
2020/03/10 2,111 2,223 2,037 2,206 45,600
2020/03/09 2,150 2,212 2,146 2,161 54,600
2020/03/06 2,300 2,310 2,249 2,249 59,100
2020/03/05 2,372 2,395 2,336 2,352 63,400
2020/03/04 2,321 2,388 2,309 2,353 46,800
2020/03/03 2,434 2,447 2,358 2,358 52,400
2020/03/02 2,325 2,434 2,307 2,422 50,800
2020/02/28 2,400 2,405 2,328 2,336 50,200
2020/02/27 2,496 2,499 2,439 2,455 39,800
2020/02/26 2,461 2,527 2,442 2,523 51,300
2020/02/25 2,496 2,533 2,479 2,479 54,200
2020/02/21 2,575 2,611 2,575 2,600 21,400
2020/02/20 2,601 2,625 2,583 2,594 25,900
2020/02/19 2,601 2,621 2,587 2,598 35,800
2020/02/18 2,656 2,656 2,595 2,602 21,800
2020/02/17 2,680 2,680 2,632 2,657 18,700
2020/02/14 2,707 2,712 2,635 2,685 53,600
2020/02/13 2,777 2,818 2,726 2,747 107,100
2020/02/12 2,700 2,700 2,682 2,684 20,500
2020/02/10 2,701 2,720 2,693 2,693 9,300
2020/02/07 2,729 2,729 2,702 2,711 15,000
2020/02/06 2,708 2,749 2,707 2,741 28,600
2020/02/05 2,700 2,723 2,683 2,707 11,900
2020/02/04 2,613 2,673 2,613 2,673 16,600
2020/02/03 2,606 2,660 2,606 2,642 11,000
2020/01/31 2,655 2,686 2,647 2,656 15,800
2020/01/30 2,661 2,682 2,625 2,652 23,500
2020/01/29 2,693 2,699 2,684 2,691 19,000
2020/01/28 2,711 2,724 2,691 2,701 22,800
2020/01/27 2,757 2,757 2,724 2,743 20,200
2020/01/24 2,774 2,784 2,753 2,757 18,300
2020/01/23 2,778 2,798 2,763 2,763 12,900
2020/01/22 2,791 2,824 2,789 2,796 14,900
2020/01/21 2,772 2,795 2,770 2,783 9,000
2020/01/20 2,762 2,799 2,762 2,782 7,400
2020/01/17 2,753 2,773 2,753 2,767 12,800
2020/01/16 2,779 2,789 2,749 2,753 12,200
2020/01/15 2,790 2,794 2,767 2,779 15,400
2020/01/14 2,838 2,839 2,780 2,788 22,000
2020/01/10 2,855 2,869 2,836 2,838 17,900
2020/01/09 2,844 2,877 2,841 2,849 11,000
2020/01/08 2,823 2,847 2,802 2,832 21,500
2020/01/07 2,812 2,882 2,809 2,873 23,300
2020/01/06 2,789 2,804 2,765 2,789 22,700

このページの先頭へ