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
2023/12/29 2,755 2,774 2,733 2,769 62,900
2023/12/28 2,695 2,749 2,695 2,749 35,500
2023/12/27 2,660 2,681 2,653 2,681 30,600
2023/12/26 2,643 2,657 2,630 2,651 25,500
2023/12/25 2,630 2,650 2,611 2,619 16,500
2023/12/22 2,634 2,648 2,607 2,617 33,900
2023/12/21 2,652 2,662 2,626 2,629 44,000
2023/12/20 2,647 2,669 2,647 2,652 24,600
2023/12/19 2,680 2,680 2,631 2,647 30,400
2023/12/18 2,693 2,693 2,632 2,649 26,600
2023/12/15 2,721 2,724 2,695 2,717 46,000
2023/12/14 2,703 2,713 2,683 2,705 36,800
2023/12/13 2,708 2,727 2,702 2,703 43,300
2023/12/12 2,700 2,721 2,700 2,708 29,900
2023/12/11 2,654 2,700 2,647 2,700 33,400
2023/12/08 2,674 2,685 2,621 2,635 45,800
2023/12/07 2,674 2,684 2,657 2,665 31,300
2023/12/06 2,630 2,693 2,630 2,683 34,200
2023/12/05 2,652 2,676 2,621 2,623 36,900
2023/12/04 2,670 2,679 2,648 2,675 25,600
2023/12/01 2,663 2,698 2,656 2,670 42,600
2023/11/30 2,640 2,665 2,632 2,637 52,700
2023/11/29 2,675 2,675 2,632 2,640 48,000
2023/11/28 2,743 2,746 2,683 2,691 46,400
2023/11/27 2,750 2,771 2,739 2,743 44,100
2023/11/24 2,746 2,757 2,734 2,749 27,400
2023/11/22 2,745 2,769 2,726 2,727 31,200
2023/11/21 2,676 2,767 2,667 2,762 88,200
2023/11/20 2,734 2,740 2,658 2,666 40,400
2023/11/17 2,730 2,740 2,693 2,733 42,400
2023/11/16 2,702 2,752 2,677 2,692 43,600
2023/11/15 2,752 2,757 2,701 2,713 56,400
2023/11/14 2,675 2,737 2,675 2,721 47,300
2023/11/13 2,658 2,705 2,652 2,687 51,200
2023/11/10 2,621 2,657 2,620 2,657 50,700
2023/11/09 2,617 2,631 2,548 2,614 84,400
2023/11/08 2,800 2,800 2,684 2,684 71,400
2023/11/07 2,805 2,845 2,802 2,807 49,300
2023/11/06 2,850 2,854 2,808 2,822 56,300
2023/11/02 2,840 2,854 2,805 2,828 54,900
2023/11/01 2,828 2,836 2,791 2,830 69,900
2023/10/31 2,701 2,744 2,680 2,742 102,200
2023/10/30 2,859 2,859 2,707 2,718 352,700
2023/10/27 2,832 2,890 2,825 2,869 85,000
2023/10/26 2,789 2,814 2,758 2,782 50,700
2023/10/25 2,759 2,810 2,749 2,789 51,700
2023/10/24 2,767 2,769 2,684 2,749 47,600
2023/10/23 2,760 2,815 2,760 2,767 45,800
2023/10/20 2,754 2,789 2,747 2,774 35,000
2023/10/19 2,743 2,777 2,743 2,767 29,100
2023/10/18 2,759 2,763 2,727 2,756 36,300
2023/10/17 2,709 2,774 2,700 2,709 46,600
2023/10/16 2,785 2,808 2,716 2,734 58,900
2023/10/13 2,775 2,839 2,775 2,812 110,200
2023/10/12 2,701 2,774 2,699 2,774 93,600
2023/10/11 2,698 2,716 2,682 2,704 80,100
2023/10/10 2,674 2,717 2,672 2,696 59,400
2023/10/06 2,583 2,643 2,583 2,624 31,300
2023/10/05 2,530 2,591 2,527 2,581 64,500
2023/10/04 2,527 2,553 2,495 2,495 61,900
2023/10/03 2,622 2,623 2,572 2,572 53,600
2023/10/02 2,660 2,694 2,641 2,642 34,000
2023/09/29 2,699 2,699 2,661 2,666 28,900
2023/09/28 2,700 2,719 2,678 2,685 40,200
2023/09/27 2,661 2,708 2,630 2,705 44,300
2023/09/26 2,660 2,682 2,643 2,670 52,600
2023/09/25 2,674 2,674 2,651 2,660 59,100
2023/09/22 2,690 2,703 2,649 2,680 55,600
2023/09/21 2,702 2,750 2,702 2,709 34,900
2023/09/20 2,770 2,777 2,719 2,719 50,100
2023/09/19 2,712 2,775 2,705 2,770 72,900
2023/09/15 2,695 2,723 2,690 2,712 76,600
2023/09/14 2,659 2,672 2,646 2,661 44,000
2023/09/13 2,663 2,673 2,640 2,654 36,400
2023/09/12 2,675 2,685 2,653 2,665 23,300
2023/09/11 2,668 2,708 2,663 2,672 40,900
2023/09/08 2,663 2,683 2,650 2,651 46,100
2023/09/07 2,664 2,691 2,661 2,685 37,600
2023/09/06 2,654 2,672 2,648 2,664 36,900
2023/09/05 2,680 2,680 2,634 2,654 35,000
2023/09/04 2,649 2,680 2,640 2,676 34,200
2023/09/01 2,621 2,642 2,618 2,633 32,400
2023/08/31 2,603 2,620 2,600 2,609 53,300
2023/08/30 2,593 2,610 2,587 2,593 29,800
2023/08/29 2,600 2,605 2,582 2,593 24,300
2023/08/28 2,563 2,585 2,561 2,581 37,200
2023/08/25 2,588 2,588 2,550 2,554 23,500
2023/08/24 2,561 2,600 2,554 2,598 30,400
2023/08/23 2,532 2,561 2,521 2,561 29,400
2023/08/22 2,527 2,537 2,515 2,532 35,900
2023/08/21 2,549 2,566 2,541 2,541 37,600
2023/08/18 2,567 2,567 2,525 2,542 44,900
2023/08/17 2,625 2,625 2,581 2,593 38,900
2023/08/16 2,652 2,658 2,623 2,625 19,400
2023/08/15 2,653 2,683 2,620 2,666 42,900
2023/08/14 2,661 2,711 2,637 2,645 62,600
2023/08/10 2,629 2,639 2,573 2,632 66,900
2023/08/09 2,700 2,701 2,662 2,679 43,900
2023/08/08 2,700 2,719 2,695 2,703 22,300
2023/08/07 2,677 2,710 2,664 2,683 43,900
2023/08/04 2,648 2,689 2,645 2,677 39,600
2023/08/03 2,700 2,704 2,652 2,652 43,100
2023/08/02 2,725 2,740 2,706 2,714 29,300
2023/08/01 2,718 2,744 2,703 2,744 38,900
2023/07/31 2,697 2,713 2,684 2,700 51,300
2023/07/28 2,661 2,679 2,642 2,659 57,500
2023/07/27 2,674 2,682 2,650 2,679 25,700
2023/07/26 2,672 2,693 2,662 2,674 40,400
2023/07/25 2,670 2,692 2,655 2,672 43,900
2023/07/24 2,635 2,670 2,635 2,660 42,700
2023/07/21 2,626 2,658 2,621 2,625 81,000
2023/07/20 2,598 2,604 2,579 2,581 23,600
2023/07/19 2,577 2,597 2,573 2,588 23,700
2023/07/18 2,534 2,567 2,533 2,567 22,000
2023/07/14 2,527 2,542 2,503 2,534 25,500
2023/07/13 2,540 2,540 2,498 2,519 33,800
2023/07/12 2,526 2,547 2,515 2,540 32,300
2023/07/11 2,530 2,563 2,514 2,521 34,900
2023/07/10 2,525 2,544 2,507 2,524 43,800
2023/07/07 2,509 2,529 2,466 2,507 39,400
2023/07/06 2,526 2,541 2,509 2,518 26,600
2023/07/05 2,558 2,570 2,551 2,555 31,600
2023/07/04 2,586 2,609 2,575 2,579 29,200
2023/07/03 2,600 2,613 2,586 2,598 36,200
2023/06/30 2,563 2,588 2,559 2,588 52,100
2023/06/29 2,554 2,580 2,551 2,566 44,300
2023/06/28 2,510 2,558 2,510 2,557 42,900
2023/06/27 2,484 2,498 2,475 2,497 43,600
2023/06/26 2,476 2,492 2,437 2,489 50,400
2023/06/23 2,494 2,507 2,449 2,459 63,600
2023/06/22 2,487 2,504 2,465 2,476 35,900
2023/06/21 2,455 2,504 2,451 2,487 44,500
2023/06/20 2,461 2,474 2,453 2,474 36,500
2023/06/19 2,460 2,463 2,442 2,463 33,600
2023/06/16 2,447 2,459 2,437 2,445 74,000
2023/06/15 2,450 2,460 2,437 2,447 29,000
2023/06/14 2,460 2,474 2,455 2,460 37,300
2023/06/13 2,447 2,460 2,439 2,453 36,100
2023/06/12 2,452 2,452 2,430 2,443 20,300
2023/06/09 2,449 2,449 2,419 2,443 47,200
2023/06/08 2,431 2,450 2,411 2,418 50,400
2023/06/07 2,420 2,448 2,414 2,420 66,900
2023/06/06 2,386 2,422 2,378 2,417 50,700
2023/06/05 2,400 2,414 2,382 2,387 59,100
2023/06/02 2,331 2,365 2,331 2,360 53,400
2023/06/01 2,329 2,358 2,323 2,330 46,900
2023/05/31 2,390 2,390 2,306 2,306 103,900
2023/05/30 2,405 2,420 2,388 2,401 44,200
2023/05/29 2,390 2,404 2,383 2,398 38,900
2023/05/26 2,360 2,386 2,360 2,370 36,500
2023/05/25 2,330 2,366 2,321 2,359 35,100
2023/05/24 2,365 2,366 2,342 2,346 23,100
2023/05/23 2,394 2,394 2,344 2,353 38,800
2023/05/22 2,343 2,392 2,340 2,389 37,400
2023/05/19 2,350 2,359 2,339 2,343 48,300
2023/05/18 2,370 2,370 2,345 2,364 52,800
2023/05/17 2,383 2,388 2,368 2,370 56,400
2023/05/16 2,387 2,397 2,362 2,394 69,400
2023/05/15 2,375 2,405 2,366 2,384 68,600
2023/05/12 2,321 2,376 2,302 2,376 94,200
2023/05/11 2,320 2,362 2,300 2,321 122,700
2023/05/10 2,249 2,253 2,220 2,233 49,900
2023/05/09 2,229 2,264 2,223 2,258 67,800
2023/05/08 2,195 2,230 2,189 2,226 57,300
2023/05/02 2,215 2,216 2,187 2,198 46,000
2023/05/01 2,220 2,228 2,187 2,209 50,800
2023/04/28 2,183 2,207 2,183 2,205 57,100
2023/04/27 2,155 2,183 2,135 2,167 66,200
2023/04/26 2,135 2,159 2,120 2,149 62,700
2023/04/25 2,125 2,142 2,125 2,135 34,300
2023/04/24 2,118 2,124 2,106 2,107 26,100
2023/04/21 2,120 2,128 2,110 2,123 31,700
2023/04/20 2,091 2,122 2,091 2,120 35,500
2023/04/19 2,103 2,105 2,086 2,099 31,800
2023/04/18 2,110 2,125 2,098 2,112 62,400
2023/04/17 2,100 2,106 2,080 2,103 54,600
2023/04/14 2,070 2,096 2,061 2,091 43,100
2023/04/13 2,080 2,085 2,070 2,076 27,000
2023/04/12 2,072 2,084 2,061 2,080 38,800
2023/04/11 2,073 2,073 2,052 2,065 45,400
2023/04/10 2,068 2,078 2,046 2,060 36,800
2023/04/07 2,053 2,065 2,053 2,058 33,800
2023/04/06 2,080 2,080 2,054 2,056 49,800
2023/04/05 2,116 2,125 2,082 2,085 85,100
2023/04/04 2,103 2,139 2,098 2,135 129,900
2023/04/03 2,037 2,096 2,035 2,094 137,900
2023/03/31 2,018 2,038 2,011 2,029 108,800
2023/03/30 1,998 2,008 1,976 2,005 237,800
2023/03/29 2,012 2,043 2,005 2,040 284,100
2023/03/28 2,024 2,026 2,000 2,009 147,000
2023/03/27 2,016 2,023 2,010 2,011 140,300
2023/03/24 1,998 2,002 1,984 2,000 268,500
2023/03/23 1,982 2,002 1,977 2,002 96,200
2023/03/22 2,001 2,003 1,985 1,996 104,100
2023/03/20 2,002 2,009 1,972 1,972 125,100
2023/03/17 2,022 2,027 2,006 2,010 174,400
2023/03/16 2,020 2,024 2,005 2,021 88,800
2023/03/15 2,010 2,041 2,008 2,041 69,600
2023/03/14 2,009 2,021 1,975 1,999 103,900
2023/03/13 2,056 2,058 2,016 2,029 143,400
2023/03/10 2,050 2,080 2,048 2,072 217,600
2023/03/09 2,034 2,063 2,032 2,060 128,100
2023/03/08 2,017 2,031 2,017 2,027 101,800
2023/03/07 2,017 2,025 2,014 2,017 107,300
2023/03/06 2,020 2,028 2,008 2,010 116,100
2023/03/03 2,017 2,021 2,010 2,016 211,400
2023/03/02 2,026 2,026 2,010 2,011 65,500
2023/03/01 2,006 2,025 2,006 2,023 27,600
2023/02/28 2,037 2,039 2,006 2,006 58,600
2023/02/27 2,010 2,032 2,010 2,032 32,100
2023/02/24 2,000 2,010 1,997 2,010 48,300
2023/02/22 1,982 2,000 1,981 1,999 31,300
2023/02/21 1,988 1,998 1,983 1,996 21,300
2023/02/20 1,974 1,990 1,974 1,982 22,100
2023/02/17 1,952 1,974 1,952 1,971 32,400
2023/02/16 1,979 1,980 1,951 1,961 47,700
2023/02/15 1,979 1,986 1,967 1,971 35,300
2023/02/14 1,967 1,978 1,962 1,978 26,000
2023/02/13 1,942 1,962 1,942 1,958 29,800
2023/02/10 1,917 1,941 1,915 1,939 46,600
2023/02/09 1,921 1,927 1,913 1,925 39,800
2023/02/08 1,928 1,930 1,918 1,923 28,400
2023/02/07 1,932 1,936 1,913 1,916 51,900
2023/02/06 1,920 1,932 1,918 1,932 30,200
2023/02/03 1,924 1,925 1,907 1,915 44,600
2023/02/02 1,940 1,946 1,919 1,921 40,800
2023/02/01 1,992 1,992 1,945 1,945 52,700
2023/01/31 1,973 1,989 1,971 1,986 39,800
2023/01/30 1,960 1,972 1,960 1,969 37,700
2023/01/27 1,963 1,969 1,956 1,958 38,100
2023/01/26 1,957 1,962 1,956 1,956 38,600
2023/01/25 1,955 1,959 1,950 1,957 28,700
2023/01/24 1,953 1,958 1,945 1,953 44,100
2023/01/23 1,949 1,953 1,938 1,952 34,200
2023/01/20 1,927 1,938 1,922 1,937 25,800
2023/01/19 1,920 1,929 1,920 1,926 18,300
2023/01/18 1,907 1,920 1,901 1,920 30,800
2023/01/17 1,900 1,908 1,899 1,906 21,800
2023/01/16 1,901 1,910 1,899 1,899 32,000
2023/01/13 1,911 1,917 1,906 1,907 40,700
2023/01/12 1,912 1,920 1,908 1,911 19,800
2023/01/11 1,921 1,921 1,908 1,912 16,800
2023/01/10 1,922 1,929 1,906 1,908 30,900
2023/01/06 1,901 1,907 1,895 1,907 41,800
2023/01/05 1,927 1,927 1,905 1,906 29,100
2023/01/04 1,921 1,926 1,908 1,916 40,400

このページの先頭へ