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
2021/12/30 1,970 1,986 1,967 1,971 20,500
2021/12/29 1,965 1,981 1,958 1,981 36,800
2021/12/28 1,950 1,965 1,939 1,961 41,100
2021/12/27 1,938 1,947 1,931 1,937 44,700
2021/12/24 1,950 1,952 1,937 1,937 28,000
2021/12/23 1,958 1,959 1,946 1,946 17,500
2021/12/22 1,957 1,959 1,945 1,947 23,500
2021/12/21 1,960 1,993 1,948 1,956 38,000
2021/12/20 1,964 1,967 1,953 1,954 31,200
2021/12/17 1,964 1,990 1,961 1,987 51,900
2021/12/16 1,971 1,981 1,964 1,969 28,700
2021/12/15 1,973 1,987 1,968 1,969 31,200
2021/12/14 1,967 1,975 1,962 1,973 36,500
2021/12/13 1,964 1,972 1,953 1,962 33,000
2021/12/10 1,965 1,968 1,946 1,950 30,200
2021/12/09 1,971 1,980 1,956 1,958 25,700
2021/12/08 1,991 1,996 1,970 1,971 69,000
2021/12/07 1,955 1,983 1,946 1,977 63,500
2021/12/06 1,945 1,952 1,938 1,946 46,200
2021/12/03 1,913 1,940 1,905 1,935 52,000
2021/12/02 1,882 1,913 1,882 1,899 57,400
2021/12/01 1,870 1,885 1,868 1,884 52,200
2021/11/30 1,892 1,909 1,864 1,869 58,900
2021/11/29 1,890 1,890 1,869 1,872 65,400
2021/11/26 1,912 1,915 1,897 1,903 51,100
2021/11/25 1,926 1,937 1,912 1,912 27,900
2021/11/24 1,939 1,952 1,919 1,919 77,300
2021/11/22 1,920 1,936 1,911 1,932 39,600
2021/11/19 1,905 1,912 1,896 1,906 97,400
2021/11/18 1,886 1,914 1,880 1,913 102,400
2021/11/17 1,905 1,905 1,887 1,888 86,900
2021/11/16 1,906 1,919 1,904 1,907 74,400
2021/11/15 1,929 1,929 1,905 1,914 84,200
2021/11/12 1,918 1,946 1,918 1,930 115,700
2021/11/11 1,982 1,983 1,905 1,915 188,400
2021/11/10 1,986 1,991 1,982 1,991 71,900
2021/11/09 2,002 2,004 1,982 1,982 102,200
2021/11/08 2,029 2,029 2,001 2,006 44,400
2021/11/05 2,010 2,029 2,009 2,019 40,300
2021/11/04 2,018 2,029 2,012 2,015 89,100
2021/11/02 2,017 2,017 2,002 2,008 36,500
2021/11/01 2,013 2,021 2,004 2,021 43,100
2021/10/29 2,001 2,003 1,992 1,997 42,100
2021/10/28 2,007 2,012 1,997 2,009 42,100
2021/10/27 2,006 2,009 1,998 2,000 23,200
2021/10/26 2,003 2,011 1,997 2,002 29,600
2021/10/25 2,000 2,009 1,993 1,993 38,100
2021/10/22 1,998 2,006 1,993 1,999 55,000
2021/10/21 2,006 2,008 1,998 1,998 40,500
2021/10/20 2,023 2,030 2,004 2,004 22,100
2021/10/19 2,029 2,030 2,011 2,022 25,500
2021/10/18 2,035 2,038 2,023 2,032 21,600
2021/10/15 2,021 2,033 2,011 2,030 22,200
2021/10/14 2,015 2,017 2,006 2,017 20,400
2021/10/13 2,016 2,027 2,013 2,015 28,800
2021/10/12 2,036 2,036 2,011 2,015 26,800
2021/10/11 2,024 2,045 2,024 2,044 24,800
2021/10/08 2,025 2,047 2,017 2,035 50,100
2021/10/07 2,030 2,045 2,022 2,029 40,600
2021/10/06 2,017 2,035 2,010 2,030 47,500
2021/10/05 2,009 2,015 1,997 2,003 44,800
2021/10/04 2,023 2,023 2,008 2,014 63,800
2021/10/01 2,009 2,015 1,996 1,997 85,900
2021/09/30 2,025 2,044 2,017 2,021 57,200
2021/09/29 2,031 2,033 2,009 2,021 81,200
2021/09/28 2,060 2,072 2,049 2,068 46,700
2021/09/27 2,067 2,074 2,057 2,059 43,300
2021/09/24 2,073 2,073 2,057 2,065 32,700
2021/09/22 2,061 2,061 2,030 2,030 65,600
2021/09/21 2,088 2,088 2,061 2,061 48,000
2021/09/17 2,099 2,106 2,088 2,099 53,000
2021/09/16 2,100 2,105 2,082 2,095 60,400
2021/09/15 2,075 2,102 2,060 2,102 94,100
2021/09/14 2,171 2,176 2,075 2,080 296,800
2021/09/13 2,150 2,167 2,140 2,167 35,700
2021/09/10 2,134 2,157 2,134 2,150 73,300
2021/09/09 2,140 2,147 2,123 2,131 59,800
2021/09/08 2,140 2,152 2,129 2,143 48,400
2021/09/07 2,133 2,138 2,119 2,135 37,700
2021/09/06 2,124 2,124 2,107 2,118 43,300
2021/09/03 2,091 2,115 2,082 2,111 50,900
2021/09/02 2,062 2,090 2,057 2,087 61,800
2021/09/01 2,079 2,088 2,073 2,081 40,000
2021/08/31 2,060 2,090 2,057 2,083 64,700
2021/08/30 2,021 2,059 2,021 2,059 44,400
2021/08/27 2,012 2,021 2,007 2,021 39,200
2021/08/26 2,020 2,021 2,008 2,016 83,400
2021/08/25 2,020 2,034 2,016 2,020 60,500
2021/08/24 2,030 2,039 2,011 2,030 96,000
2021/08/23 2,031 2,053 2,031 2,039 51,600
2021/08/20 2,030 2,035 2,017 2,023 79,600
2021/08/19 2,041 2,041 2,023 2,023 33,700
2021/08/18 2,038 2,059 2,038 2,041 39,300
2021/08/17 2,023 2,056 2,021 2,042 73,500
2021/08/16 2,025 2,039 2,013 2,023 82,800
2021/08/13 2,040 2,049 2,029 2,029 43,400
2021/08/12 2,025 2,048 2,024 2,040 66,100
2021/08/11 2,029 2,038 2,016 2,029 68,800
2021/08/10 2,048 2,050 2,018 2,019 79,500
2021/08/06 2,027 2,091 2,018 2,045 162,100
2021/08/05 2,033 2,042 2,022 2,025 39,900
2021/08/04 2,050 2,056 2,031 2,048 50,700
2021/08/03 2,058 2,069 2,044 2,058 41,900
2021/08/02 2,020 2,055 2,020 2,045 95,300
2021/07/30 2,026 2,033 2,015 2,018 37,600
2021/07/29 2,033 2,033 2,015 2,026 54,400
2021/07/28 2,015 2,035 2,012 2,033 58,400
2021/07/27 2,030 2,031 2,006 2,014 81,500
2021/07/26 2,023 2,034 2,023 2,030 45,700
2021/07/21 2,007 2,033 2,003 2,018 62,400
2021/07/20 2,005 2,020 1,998 2,016 63,200
2021/07/19 2,019 2,026 2,006 2,010 47,100
2021/07/16 2,022 2,034 2,018 2,023 46,500
2021/07/15 2,032 2,047 2,026 2,035 64,600
2021/07/14 2,062 2,085 2,031 2,045 169,000
2021/07/13 2,050 2,071 2,050 2,062 105,900
2021/07/12 2,032 2,066 2,030 2,049 91,600
2021/07/09 2,000 2,010 1,996 2,006 106,000
2021/07/08 2,023 2,027 2,006 2,006 52,700
2021/07/07 2,028 2,040 2,021 2,025 39,200
2021/07/06 2,039 2,054 2,026 2,030 28,700
2021/07/05 2,035 2,055 2,031 2,055 40,000
2021/07/02 2,017 2,034 2,013 2,028 49,400
2021/07/01 2,030 2,033 2,013 2,016 36,500
2021/06/30 2,041 2,054 2,022 2,022 51,000
2021/06/29 2,068 2,068 2,031 2,041 72,100
2021/06/28 2,060 2,071 2,060 2,068 32,400
2021/06/25 2,045 2,062 2,043 2,057 39,800
2021/06/24 2,040 2,040 2,023 2,033 51,000
2021/06/23 2,037 2,065 2,033 2,053 42,200
2021/06/22 2,031 2,038 2,019 2,033 48,900
2021/06/21 2,026 2,026 1,998 2,001 57,700
2021/06/18 2,034 2,038 2,019 2,026 46,900
2021/06/17 2,035 2,038 2,014 2,017 36,600
2021/06/16 2,040 2,050 2,033 2,038 38,400
2021/06/15 2,031 2,045 2,029 2,040 41,900
2021/06/14 2,060 2,063 2,030 2,030 39,800
2021/06/11 2,070 2,070 2,057 2,060 42,800
2021/06/10 2,055 2,060 2,046 2,054 39,600
2021/06/09 2,059 2,068 2,056 2,056 25,700
2021/06/08 2,073 2,073 2,052 2,059 26,900
2021/06/07 2,078 2,088 2,070 2,073 34,500
2021/06/04 2,066 2,076 2,060 2,067 31,800
2021/06/03 2,058 2,070 2,049 2,066 52,700
2021/06/02 2,044 2,049 2,031 2,031 48,200
2021/06/01 2,048 2,064 2,043 2,054 42,200
2021/05/31 2,057 2,062 2,034 2,048 48,800
2021/05/28 2,052 2,062 2,037 2,054 50,800
2021/05/27 2,067 2,069 2,032 2,047 71,000
2021/05/26 2,075 2,081 2,069 2,073 30,100
2021/05/25 2,114 2,121 2,074 2,074 34,600
2021/05/24 2,129 2,140 2,112 2,113 29,600
2021/05/21 2,145 2,161 2,129 2,129 39,700
2021/05/20 2,148 2,159 2,130 2,133 51,800
2021/05/19 2,125 2,144 2,105 2,132 34,300
2021/05/18 2,104 2,140 2,096 2,135 56,600
2021/05/17 2,075 2,083 2,068 2,082 30,100
2021/05/14 2,051 2,061 2,031 2,056 51,100
2021/05/13 2,012 2,065 2,008 2,037 130,000
2021/05/12 2,050 2,050 1,995 2,012 140,400
2021/05/11 2,061 2,061 2,042 2,050 70,000
2021/05/10 2,081 2,092 2,076 2,076 31,700
2021/05/07 2,065 2,091 2,062 2,079 51,400
2021/05/06 2,061 2,078 2,055 2,069 64,800
2021/04/30 2,052 2,069 2,052 2,061 66,700
2021/04/28 2,060 2,066 2,051 2,055 37,900
2021/04/27 2,061 2,073 2,052 2,060 36,200
2021/04/26 2,112 2,112 2,069 2,071 51,800
2021/04/23 2,109 2,119 2,093 2,112 41,300
2021/04/22 2,138 2,138 2,093 2,114 75,000
2021/04/21 2,101 2,111 2,079 2,094 53,900
2021/04/20 2,156 2,165 2,124 2,126 73,100
2021/04/19 2,200 2,205 2,176 2,179 27,600
2021/04/16 2,224 2,225 2,206 2,210 17,200
2021/04/15 2,203 2,232 2,200 2,222 26,700
2021/04/14 2,239 2,239 2,204 2,213 25,300
2021/04/13 2,221 2,243 2,188 2,239 40,000
2021/04/12 2,206 2,221 2,195 2,217 26,600
2021/04/09 2,180 2,205 2,166 2,197 31,800
2021/04/08 2,196 2,207 2,168 2,177 48,000
2021/04/07 2,193 2,220 2,180 2,220 58,400
2021/04/06 2,176 2,188 2,150 2,171 78,100
2021/04/05 2,136 2,139 2,112 2,135 30,000
2021/04/02 2,155 2,155 2,106 2,110 31,300
2021/04/01 2,166 2,171 2,127 2,129 69,900
2021/03/31 2,175 2,182 2,156 2,156 69,000
2021/03/30 2,219 2,220 2,153 2,176 164,200
2021/03/29 2,300 2,305 2,245 2,265 287,300
2021/03/26 2,293 2,295 2,256 2,267 169,200
2021/03/25 2,247 2,274 2,230 2,268 86,400
2021/03/24 2,240 2,247 2,203 2,213 97,000
2021/03/23 2,223 2,271 2,199 2,241 124,000
2021/03/22 2,217 2,226 2,196 2,208 149,100
2021/03/19 2,220 2,254 2,210 2,230 196,400
2021/03/18 2,248 2,254 2,212 2,220 107,000
2021/03/17 2,242 2,263 2,225 2,261 41,800
2021/03/16 2,199 2,234 2,195 2,224 82,900
2021/03/15 2,164 2,225 2,164 2,216 87,300
2021/03/12 2,175 2,196 2,154 2,175 126,700
2021/03/11 2,198 2,236 2,187 2,225 83,800
2021/03/10 2,180 2,218 2,177 2,198 63,700
2021/03/09 2,163 2,210 2,163 2,199 82,900
2021/03/08 2,165 2,198 2,142 2,148 98,200
2021/03/05 2,191 2,208 2,164 2,205 91,400
2021/03/04 2,162 2,189 2,161 2,189 59,700
2021/03/03 2,150 2,169 2,126 2,164 37,100
2021/03/02 2,144 2,156 2,128 2,141 38,700
2021/03/01 2,116 2,137 2,107 2,136 35,900
2021/02/26 2,129 2,129 2,099 2,101 68,700
2021/02/25 2,123 2,138 2,101 2,129 37,400
2021/02/24 2,129 2,129 2,086 2,086 42,400
2021/02/22 2,150 2,153 2,126 2,127 21,200
2021/02/19 2,138 2,150 2,125 2,133 34,700
2021/02/18 2,153 2,166 2,148 2,155 35,300
2021/02/17 2,145 2,154 2,136 2,145 17,100
2021/02/16 2,168 2,173 2,133 2,145 29,200
2021/02/15 2,131 2,163 2,128 2,163 44,800
2021/02/12 2,111 2,134 2,089 2,116 66,400
2021/02/10 2,114 2,126 2,101 2,111 26,900
2021/02/09 2,135 2,135 2,105 2,114 31,300
2021/02/08 2,103 2,145 2,103 2,136 70,600
2021/02/05 2,095 2,119 2,087 2,111 56,300
2021/02/04 2,065 2,099 2,065 2,090 28,200
2021/02/03 2,057 2,083 2,057 2,078 25,200
2021/02/02 2,061 2,070 2,049 2,057 30,200
2021/02/01 2,046 2,070 2,045 2,057 30,700
2021/01/29 2,060 2,074 2,040 2,046 33,600
2021/01/28 2,060 2,069 2,041 2,058 53,100
2021/01/27 2,075 2,089 2,065 2,067 26,600
2021/01/26 2,072 2,091 2,072 2,072 32,300
2021/01/25 2,056 2,075 2,056 2,072 31,200
2021/01/22 2,040 2,066 2,032 2,059 47,700
2021/01/21 2,073 2,099 2,050 2,050 41,600
2021/01/20 2,090 2,090 2,063 2,073 26,400
2021/01/19 2,098 2,098 2,069 2,071 23,600
2021/01/18 2,090 2,113 2,087 2,098 26,500
2021/01/15 2,117 2,122 2,093 2,093 29,000
2021/01/14 2,087 2,123 2,078 2,117 42,700
2021/01/13 2,088 2,088 2,073 2,081 23,300
2021/01/12 2,076 2,088 2,067 2,088 23,700
2021/01/08 2,048 2,083 2,046 2,082 37,000
2021/01/07 2,050 2,065 2,041 2,045 37,700
2021/01/06 2,045 2,045 2,027 2,027 21,500
2021/01/05 2,030 2,031 2,017 2,026 25,300
2021/01/04 2,046 2,046 2,014 2,035 29,500

このページの先頭へ