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
2022/12/30 1,921 1,931 1,914 1,915 31,400
2022/12/29 1,918 1,920 1,906 1,920 21,600
2022/12/28 1,905 1,918 1,902 1,918 37,700
2022/12/27 1,901 1,908 1,901 1,905 14,100
2022/12/26 1,885 1,900 1,884 1,900 30,600
2022/12/23 1,873 1,887 1,873 1,884 20,200
2022/12/22 1,880 1,882 1,864 1,879 55,400
2022/12/21 1,885 1,888 1,866 1,872 64,400
2022/12/20 1,907 1,913 1,868 1,885 82,100
2022/12/19 1,910 1,911 1,898 1,899 41,900
2022/12/16 1,919 1,920 1,908 1,915 81,600
2022/12/15 1,922 1,929 1,919 1,919 24,000
2022/12/14 1,933 1,935 1,915 1,922 36,900
2022/12/13 1,907 1,930 1,907 1,926 45,100
2022/12/12 1,908 1,908 1,900 1,904 34,200
2022/12/09 1,895 1,912 1,895 1,907 31,700
2022/12/08 1,906 1,906 1,896 1,904 27,700
2022/12/07 1,898 1,916 1,892 1,900 43,700
2022/12/06 1,896 1,904 1,896 1,898 29,600
2022/12/05 1,915 1,915 1,895 1,905 43,700
2022/12/02 1,915 1,915 1,894 1,910 71,400
2022/12/01 1,960 1,960 1,929 1,930 45,000
2022/11/30 1,955 1,965 1,955 1,960 54,200
2022/11/29 1,961 1,966 1,953 1,964 37,800
2022/11/28 1,982 1,985 1,973 1,975 57,800
2022/11/25 1,976 1,985 1,970 1,982 27,700
2022/11/24 1,968 1,975 1,964 1,975 37,900
2022/11/22 1,955 1,966 1,954 1,961 38,200
2022/11/21 1,945 1,950 1,936 1,943 21,400
2022/11/18 1,947 1,948 1,937 1,945 26,800
2022/11/17 1,917 1,937 1,917 1,934 20,100
2022/11/16 1,920 1,925 1,912 1,915 35,500
2022/11/15 1,918 1,932 1,918 1,924 26,500
2022/11/14 1,945 1,945 1,915 1,917 33,200
2022/11/11 1,966 1,968 1,942 1,949 44,700
2022/11/10 1,940 1,960 1,940 1,949 48,500
2022/11/09 1,930 1,940 1,930 1,940 21,700
2022/11/08 1,926 1,937 1,923 1,934 20,000
2022/11/07 1,925 1,931 1,921 1,925 15,000
2022/11/04 1,920 1,924 1,917 1,921 31,000
2022/11/02 1,922 1,940 1,922 1,924 41,900
2022/11/01 1,942 1,945 1,927 1,930 22,300
2022/10/31 1,925 1,940 1,920 1,940 36,100
2022/10/28 1,914 1,927 1,907 1,916 156,300
2022/10/27 1,940 1,940 1,915 1,916 40,300
2022/10/26 1,935 1,946 1,930 1,940 46,600
2022/10/25 1,919 1,932 1,913 1,927 56,800
2022/10/24 1,912 1,917 1,903 1,907 33,400
2022/10/21 1,908 1,912 1,899 1,899 20,700
2022/10/20 1,903 1,916 1,903 1,914 35,100
2022/10/19 1,905 1,919 1,904 1,916 25,400
2022/10/18 1,908 1,919 1,903 1,914 41,000
2022/10/17 1,895 1,908 1,895 1,898 26,400
2022/10/14 1,898 1,915 1,886 1,907 59,600
2022/10/13 1,883 1,887 1,874 1,876 42,500
2022/10/12 1,878 1,898 1,874 1,886 46,100
2022/10/11 1,895 1,898 1,875 1,881 88,000
2022/10/07 1,900 1,913 1,895 1,910 45,500
2022/10/06 1,910 1,924 1,908 1,910 36,500
2022/10/05 1,914 1,919 1,905 1,908 31,300
2022/10/04 1,896 1,914 1,893 1,911 58,400
2022/10/03 1,868 1,875 1,860 1,874 30,500
2022/09/30 1,885 1,892 1,872 1,881 47,400
2022/09/29 1,875 1,894 1,866 1,893 48,700
2022/09/28 1,875 1,875 1,856 1,871 107,800
2022/09/27 1,893 1,893 1,877 1,878 78,000
2022/09/26 1,889 1,898 1,877 1,884 77,100
2022/09/22 1,893 1,893 1,886 1,889 44,400
2022/09/21 1,916 1,916 1,895 1,897 48,700
2022/09/20 1,925 1,925 1,909 1,920 37,900
2022/09/16 1,894 1,925 1,890 1,925 169,000
2022/09/15 1,907 1,909 1,894 1,896 64,400
2022/09/14 1,900 1,905 1,889 1,901 70,800
2022/09/13 1,919 1,923 1,915 1,919 44,900
2022/09/12 1,939 1,939 1,924 1,930 40,400
2022/09/09 1,924 1,937 1,918 1,931 55,700
2022/09/08 1,911 1,919 1,904 1,914 54,800
2022/09/07 1,912 1,912 1,896 1,900 65,200
2022/09/06 1,910 1,910 1,903 1,903 42,400
2022/09/05 1,910 1,911 1,905 1,910 32,900
2022/09/02 1,911 1,914 1,907 1,914 46,600
2022/09/01 1,915 1,921 1,911 1,911 64,100
2022/08/31 1,920 1,926 1,913 1,916 80,700
2022/08/30 1,940 1,943 1,932 1,939 31,700
2022/08/29 1,929 1,930 1,914 1,924 86,900
2022/08/26 1,946 1,950 1,939 1,942 42,300
2022/08/25 1,947 1,954 1,939 1,945 37,000
2022/08/24 1,944 1,948 1,940 1,943 31,000
2022/08/23 1,958 1,958 1,942 1,943 53,100
2022/08/22 1,945 1,958 1,943 1,958 43,400
2022/08/19 1,954 1,956 1,945 1,945 31,900
2022/08/18 1,960 1,963 1,941 1,949 76,000
2022/08/17 1,975 1,981 1,959 1,966 109,100
2022/08/16 1,968 1,971 1,952 1,955 29,800
2022/08/15 1,975 1,975 1,954 1,959 40,600
2022/08/12 1,965 1,974 1,949 1,958 69,600
2022/08/10 2,018 2,018 1,946 1,947 141,700
2022/08/09 2,062 2,072 2,028 2,029 29,800
2022/08/08 2,070 2,078 2,051 2,066 25,100
2022/08/05 2,050 2,073 2,040 2,067 25,600
2022/08/04 2,064 2,064 2,029 2,036 47,300
2022/08/03 2,094 2,094 2,044 2,052 38,600
2022/08/02 2,129 2,129 2,081 2,083 49,700
2022/08/01 2,134 2,134 2,090 2,119 34,400
2022/07/29 2,155 2,155 2,118 2,126 41,900
2022/07/28 2,138 2,145 2,113 2,144 60,800
2022/07/27 2,150 2,150 2,118 2,127 60,200
2022/07/26 2,129 2,146 2,124 2,138 48,400
2022/07/25 2,107 2,122 2,101 2,118 44,000
2022/07/22 2,055 2,106 2,052 2,095 68,300
2022/07/21 2,062 2,062 2,043 2,053 54,200
2022/07/20 2,086 2,086 2,057 2,065 68,200
2022/07/19 2,078 2,078 2,044 2,048 52,600
2022/07/15 2,108 2,108 2,064 2,072 55,800
2022/07/14 2,091 2,103 2,083 2,099 37,200
2022/07/13 2,075 2,096 2,075 2,091 23,700
2022/07/12 2,075 2,081 2,060 2,075 49,700
2022/07/11 2,046 2,079 2,046 2,072 58,700
2022/07/08 2,022 2,048 2,015 2,020 54,800
2022/07/07 2,035 2,057 2,035 2,042 39,300
2022/07/06 2,030 2,039 2,004 2,025 70,900
2022/07/05 2,095 2,095 2,063 2,063 23,300
2022/07/04 2,079 2,096 2,075 2,096 33,400
2022/07/01 2,075 2,080 2,054 2,064 46,000
2022/06/30 2,050 2,074 2,047 2,063 84,900
2022/06/29 2,046 2,066 2,040 2,052 158,900
2022/06/28 2,056 2,063 2,040 2,059 79,100
2022/06/27 2,038 2,061 2,030 2,056 55,200
2022/06/24 2,028 2,033 2,015 2,030 42,000
2022/06/23 2,019 2,039 2,019 2,027 38,800
2022/06/22 2,040 2,040 2,022 2,022 31,800
2022/06/21 2,011 2,032 2,011 2,025 36,800
2022/06/20 2,022 2,031 1,990 1,997 50,800
2022/06/17 2,010 2,044 2,002 2,037 90,500
2022/06/16 2,060 2,068 2,046 2,049 35,900
2022/06/15 2,057 2,078 2,047 2,047 35,300
2022/06/14 2,047 2,074 2,047 2,065 32,400
2022/06/13 2,049 2,071 2,049 2,066 29,800
2022/06/10 2,064 2,078 2,058 2,059 34,800
2022/06/09 2,099 2,105 2,081 2,086 27,000
2022/06/08 2,083 2,107 2,083 2,102 31,900
2022/06/07 2,064 2,079 2,064 2,077 22,000
2022/06/06 2,070 2,083 2,059 2,066 56,100
2022/06/03 2,096 2,098 2,073 2,078 46,200
2022/06/02 2,060 2,075 2,047 2,074 27,100
2022/06/01 2,045 2,061 2,044 2,060 53,500
2022/05/31 2,044 2,066 2,017 2,066 134,200
2022/05/30 2,065 2,074 2,053 2,053 172,400
2022/05/27 2,092 2,092 2,044 2,053 73,200
2022/05/26 2,067 2,087 2,067 2,074 55,600
2022/05/25 2,056 2,077 2,056 2,067 52,600
2022/05/24 2,075 2,075 2,057 2,057 44,800
2022/05/23 2,055 2,072 2,050 2,071 33,200
2022/05/20 2,057 2,057 2,027 2,039 34,500
2022/05/19 2,064 2,067 2,038 2,057 50,700
2022/05/18 2,060 2,069 2,039 2,055 56,700
2022/05/17 2,074 2,076 2,035 2,060 76,800
2022/05/16 2,062 2,065 2,011 2,024 81,900
2022/05/13 2,068 2,092 2,058 2,078 94,000
2022/05/12 2,115 2,136 2,034 2,064 112,500
2022/05/11 2,172 2,178 2,151 2,164 53,700
2022/05/10 2,170 2,215 2,164 2,205 59,600
2022/05/09 2,187 2,196 2,172 2,182 37,300
2022/05/06 2,179 2,194 2,177 2,192 35,100
2022/05/02 2,172 2,186 2,159 2,185 47,500
2022/04/28 2,128 2,177 2,115 2,172 73,500
2022/04/27 2,120 2,139 2,103 2,104 180,000
2022/04/26 2,146 2,164 2,136 2,154 43,000
2022/04/25 2,141 2,150 2,136 2,146 56,300
2022/04/22 2,178 2,179 2,161 2,164 30,600
2022/04/21 2,201 2,209 2,172 2,183 48,900
2022/04/20 2,199 2,207 2,186 2,195 54,700
2022/04/19 2,180 2,205 2,179 2,199 29,200
2022/04/18 2,175 2,191 2,164 2,184 36,100
2022/04/15 2,196 2,215 2,185 2,195 63,800
2022/04/14 2,166 2,189 2,159 2,181 64,700
2022/04/13 2,155 2,167 2,146 2,166 72,300
2022/04/12 2,155 2,166 2,133 2,149 47,400
2022/04/11 2,136 2,167 2,136 2,149 87,000
2022/04/08 2,123 2,147 2,113 2,144 170,300
2022/04/07 2,092 2,092 2,066 2,087 42,200
2022/04/06 2,081 2,101 2,076 2,090 43,300
2022/04/05 2,098 2,098 2,084 2,094 52,900
2022/04/04 2,074 2,095 2,051 2,081 51,400
2022/04/01 2,052 2,079 2,043 2,073 40,700
2022/03/31 2,054 2,082 2,038 2,060 90,900
2022/03/30 2,050 2,069 2,028 2,067 356,000
2022/03/29 2,120 2,120 2,068 2,092 315,700
2022/03/28 2,115 2,120 2,101 2,120 231,800
2022/03/25 2,118 2,118 2,089 2,098 241,300
2022/03/24 2,114 2,114 2,076 2,092 108,700
2022/03/23 2,129 2,131 2,115 2,121 126,000
2022/03/22 2,099 2,117 2,090 2,117 160,500
2022/03/18 2,075 2,087 2,048 2,077 196,000
2022/03/17 2,080 2,084 2,063 2,067 85,600
2022/03/16 2,079 2,080 2,055 2,066 90,100
2022/03/15 2,062 2,084 2,058 2,079 68,200
2022/03/14 2,068 2,072 2,053 2,058 85,100
2022/03/11 2,064 2,068 2,049 2,052 113,100
2022/03/10 2,049 2,070 2,035 2,067 99,100
2022/03/09 2,026 2,033 2,014 2,028 69,700
2022/03/08 2,015 2,043 2,014 2,026 66,000
2022/03/07 2,027 2,045 2,016 2,031 84,700
2022/03/04 2,048 2,058 2,032 2,034 99,700
2022/03/03 2,058 2,068 2,045 2,050 59,700
2022/03/02 2,062 2,062 2,027 2,027 79,400
2022/03/01 2,049 2,085 2,034 2,062 95,300
2022/02/28 2,008 2,044 2,008 2,031 90,700
2022/02/25 2,004 2,016 1,991 2,008 77,100
2022/02/24 1,978 2,006 1,975 2,004 52,700
2022/02/22 1,985 1,999 1,980 1,987 60,400
2022/02/21 1,998 2,010 1,990 1,999 26,500
2022/02/18 2,002 2,017 1,999 2,010 33,700
2022/02/17 2,025 2,026 2,001 2,015 26,400
2022/02/16 2,013 2,035 2,010 2,030 36,400
2022/02/15 2,009 2,020 1,983 2,002 45,100
2022/02/14 1,978 2,011 1,977 2,009 44,400
2022/02/10 2,007 2,007 1,976 1,996 46,500
2022/02/09 2,010 2,019 2,003 2,007 51,900
2022/02/08 2,005 2,005 1,993 2,004 19,400
2022/02/07 1,982 2,005 1,975 2,005 35,700
2022/02/04 1,982 1,988 1,975 1,982 19,000
2022/02/03 1,980 1,990 1,971 1,982 30,700
2022/02/02 1,951 1,977 1,951 1,977 35,200
2022/02/01 1,988 1,988 1,951 1,955 31,900
2022/01/31 1,982 1,987 1,964 1,987 43,100
2022/01/28 1,970 1,983 1,958 1,983 46,700
2022/01/27 1,957 1,972 1,932 1,944 44,400
2022/01/26 1,970 1,973 1,948 1,949 35,700
2022/01/25 1,968 1,972 1,955 1,970 30,600
2022/01/24 1,960 1,976 1,955 1,975 26,900
2022/01/21 1,930 1,958 1,926 1,958 31,100
2022/01/20 1,940 1,964 1,939 1,940 39,600
2022/01/19 1,950 1,957 1,932 1,940 37,400
2022/01/18 1,965 1,974 1,955 1,958 14,300
2022/01/17 1,970 1,978 1,957 1,965 24,500
2022/01/14 1,959 1,964 1,944 1,954 44,100
2022/01/13 1,982 1,986 1,961 1,962 25,000
2022/01/12 1,979 1,980 1,964 1,976 22,200
2022/01/11 1,970 1,972 1,955 1,970 33,900
2022/01/07 1,973 1,978 1,960 1,963 29,800
2022/01/06 1,980 1,992 1,966 1,966 31,500
2022/01/05 1,985 1,996 1,985 1,990 24,300
2022/01/04 1,992 1,995 1,978 1,988 33,000

このページの先頭へ