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
2025/06/30 2,948 2,989 2,933 2,933 31,200
2025/06/27 2,940 2,944 2,912 2,933 29,200
2025/06/26 2,880 2,915 2,871 2,915 31,600
2025/06/25 2,885 2,885 2,857 2,879 23,400
2025/06/24 2,894 2,894 2,842 2,875 22,900
2025/06/23 2,791 2,880 2,791 2,867 39,700
2025/06/20 2,829 2,858 2,745 2,745 129,200
2025/06/19 2,830 2,833 2,814 2,823 18,200
2025/06/18 2,823 2,845 2,822 2,830 15,200
2025/06/17 2,851 2,885 2,826 2,830 24,400
2025/06/16 2,853 2,870 2,833 2,841 17,500
2025/06/13 2,823 2,832 2,802 2,827 29,700
2025/06/12 2,829 2,888 2,808 2,835 33,600
2025/06/11 2,822 2,832 2,782 2,829 49,300
2025/06/10 2,848 2,854 2,822 2,822 30,100
2025/06/09 2,814 2,839 2,793 2,830 36,600
2025/06/06 2,798 2,815 2,796 2,802 21,500
2025/06/05 2,788 2,807 2,782 2,793 28,300
2025/06/04 2,800 2,821 2,788 2,789 18,300
2025/06/03 2,805 2,805 2,786 2,797 19,100
2025/06/02 2,810 2,820 2,788 2,805 30,100
2025/05/30 2,809 2,831 2,799 2,811 32,400
2025/05/29 2,773 2,853 2,768 2,848 58,800
2025/05/28 2,763 2,803 2,760 2,773 54,800
2025/05/27 2,778 2,778 2,731 2,763 33,200
2025/05/26 2,755 2,781 2,755 2,778 25,800
2025/05/23 2,746 2,765 2,737 2,750 27,200
2025/05/22 2,700 2,748 2,690 2,733 29,800
2025/05/21 2,703 2,729 2,703 2,705 19,700
2025/05/20 2,790 2,790 2,701 2,701 36,100
2025/05/19 2,783 2,783 2,755 2,768 44,800
2025/05/16 2,785 2,789 2,750 2,753 27,000
2025/05/15 2,750 2,850 2,737 2,759 61,200
2025/05/14 2,856 2,861 2,789 2,816 46,200
2025/05/13 2,938 2,944 2,867 2,867 20,000
2025/05/12 2,912 2,945 2,901 2,935 26,600
2025/05/09 2,889 2,933 2,889 2,912 28,100
2025/05/08 2,914 2,914 2,872 2,897 37,200
2025/05/07 2,862 2,921 2,848 2,917 34,600
2025/05/02 2,935 2,960 2,882 2,901 28,400
2025/05/01 2,938 2,971 2,909 2,915 44,100
2025/04/30 2,904 2,929 2,886 2,899 60,000
2025/04/28 2,920 2,946 2,893 2,904 43,000
2025/04/25 2,912 2,938 2,874 2,883 27,400
2025/04/24 2,948 2,948 2,867 2,874 40,400
2025/04/23 2,895 2,932 2,886 2,928 58,000
2025/04/22 2,858 2,895 2,850 2,879 34,100
2025/04/21 2,827 2,841 2,793 2,811 33,400
2025/04/18 2,754 2,810 2,748 2,810 27,700
2025/04/17 2,702 2,725 2,651 2,709 24,000
2025/04/16 2,659 2,698 2,659 2,692 17,600
2025/04/15 2,704 2,737 2,677 2,677 20,500
2025/04/14 2,727 2,727 2,668 2,679 42,300
2025/04/11 2,621 2,712 2,621 2,706 28,400
2025/04/10 2,733 2,733 2,662 2,721 37,300
2025/04/09 2,600 2,628 2,565 2,583 52,800
2025/04/08 2,552 2,644 2,552 2,626 33,800
2025/04/07 2,494 2,568 2,413 2,502 50,700
2025/04/04 2,650 2,667 2,563 2,609 68,400
2025/04/03 2,664 2,724 2,660 2,717 49,200
2025/04/02 2,762 2,764 2,724 2,736 42,500
2025/04/01 2,769 2,811 2,755 2,761 37,100
2025/03/31 2,800 2,800 2,760 2,767 44,700
2025/03/28 2,826 2,856 2,793 2,838 105,600
2025/03/27 2,855 2,887 2,845 2,871 178,700
2025/03/26 2,835 2,867 2,829 2,855 94,000
2025/03/25 2,848 2,848 2,811 2,818 60,500
2025/03/24 2,850 2,850 2,811 2,830 66,500
2025/03/21 2,780 2,849 2,780 2,830 120,600
2025/03/19 2,779 2,798 2,779 2,788 55,400
2025/03/18 2,792 2,806 2,776 2,787 56,000
2025/03/17 2,792 2,809 2,787 2,794 58,100
2025/03/14 2,757 2,781 2,750 2,776 45,200
2025/03/13 2,730 2,781 2,721 2,761 42,700
2025/03/12 2,764 2,772 2,730 2,745 49,200
2025/03/11 2,766 2,782 2,738 2,769 51,000
2025/03/10 2,805 2,820 2,775 2,775 42,800
2025/03/07 2,786 2,818 2,771 2,808 40,600
2025/03/06 2,802 2,833 2,801 2,813 27,500
2025/03/05 2,764 2,801 2,763 2,781 27,000
2025/03/04 2,735 2,770 2,732 2,746 31,500
2025/03/03 2,725 2,740 2,712 2,725 42,800
2025/02/28 2,698 2,709 2,683 2,683 46,800
2025/02/27 2,694 2,713 2,686 2,710 28,200
2025/02/26 2,709 2,709 2,660 2,685 42,100
2025/02/25 2,715 2,718 2,700 2,709 36,700
2025/02/21 2,731 2,761 2,710 2,730 20,000
2025/02/20 2,773 2,785 2,733 2,737 22,500
2025/02/19 2,835 2,843 2,779 2,779 15,400
2025/02/18 2,792 2,815 2,790 2,815 8,200
2025/02/17 2,782 2,800 2,781 2,792 12,900
2025/02/14 2,784 2,790 2,760 2,765 13,400
2025/02/13 2,760 2,775 2,745 2,769 30,000
2025/02/12 2,763 2,770 2,738 2,759 31,900
2025/02/10 2,732 2,744 2,725 2,736 11,400
2025/02/07 2,740 2,761 2,715 2,733 20,800
2025/02/06 2,706 2,740 2,706 2,740 9,000
2025/02/05 2,687 2,697 2,676 2,676 13,600
2025/02/04 2,745 2,746 2,683 2,683 18,200
2025/02/03 2,740 2,747 2,695 2,695 31,300
2025/01/31 2,740 2,762 2,735 2,745 17,000
2025/01/30 2,697 2,741 2,697 2,737 22,300
2025/01/29 2,684 2,697 2,663 2,697 14,700
2025/01/28 2,662 2,698 2,661 2,684 24,600
2025/01/27 2,640 2,670 2,640 2,662 19,600
2025/01/24 2,636 2,649 2,621 2,635 15,800
2025/01/23 2,638 2,638 2,614 2,620 21,800
2025/01/22 2,652 2,655 2,635 2,635 12,600
2025/01/21 2,659 2,659 2,631 2,631 9,900
2025/01/20 2,624 2,674 2,624 2,637 11,600
2025/01/17 2,638 2,644 2,619 2,623 16,500
2025/01/16 2,688 2,688 2,638 2,638 20,200
2025/01/15 2,656 2,673 2,640 2,661 29,300
2025/01/14 2,739 2,739 2,668 2,672 31,200
2025/01/10 2,751 2,764 2,723 2,739 13,100
2025/01/09 2,800 2,808 2,753 2,753 20,000
2025/01/08 2,846 2,846 2,803 2,803 16,500
2025/01/07 2,869 2,869 2,820 2,846 25,900
2025/01/06 2,835 2,865 2,817 2,837 35,300

このページの先頭へ