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

工藤建設(1764)の株価時系列情報

工藤建設(1764)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
2025/12/15 2,814 2,842 2,814 2,821 1,000
2025/12/12 2,816 2,818 2,816 2,816 500
2025/12/11 2,820 2,820 2,816 2,816 700
2025/12/10 2,820 2,820 2,820 2,820 400
2025/12/09 2,828 2,829 2,810 2,810 800
2025/12/08 2,824 2,828 2,803 2,803 400
2025/12/04 2,750 2,800 2,750 2,800 3,100
2025/12/03 2,800 2,800 2,775 2,800 5,000
2025/12/02 2,857 2,857 2,807 2,856 500
2025/12/01 2,835 2,835 2,835 2,835 700
2025/11/28 2,861 2,873 2,811 2,866 4,800
2025/11/27 2,820 2,820 2,796 2,811 600
2025/11/26 2,773 2,845 2,773 2,845 1,300
2025/11/25 2,835 2,900 2,803 2,803 1,700
2025/11/21 2,696 2,807 2,694 2,807 1,400
2025/11/20 2,736 2,737 2,712 2,712 800
2025/11/19 2,792 2,792 2,692 2,720 1,900
2025/11/18 2,782 2,782 2,744 2,744 800
2025/11/17 2,878 2,878 2,751 2,807 5,500
2025/11/14 2,696 2,735 2,683 2,710 4,000
2025/11/13 2,655 2,673 2,655 2,673 500
2025/11/12 2,650 2,650 2,650 2,650 100
2025/11/11 2,640 2,640 2,631 2,631 300
2025/11/10 2,649 2,651 2,625 2,640 2,300
2025/11/07 2,659 2,659 2,651 2,651 300
2025/11/06 2,630 2,659 2,630 2,659 900
2025/11/05 2,660 2,660 2,639 2,639 500
2025/11/04 2,644 2,660 2,636 2,651 1,700
2025/10/31 2,636 2,636 2,636 2,636 100
2025/10/30 2,640 2,640 2,633 2,640 400
2025/10/29 2,641 2,641 2,641 2,641 200
2025/10/28 2,656 2,656 2,641 2,641 300
2025/10/27 2,666 2,666 2,644 2,644 700
2025/10/24 2,668 2,668 2,621 2,649 1,000
2025/10/23 2,652 2,652 2,640 2,640 200
2025/10/22 2,659 2,659 2,603 2,652 2,300
2025/10/21 2,656 2,659 2,656 2,659 400
2025/10/20 2,676 2,676 2,646 2,650 400
2025/10/17 2,641 2,643 2,632 2,632 500
2025/10/16 2,615 2,695 2,615 2,652 1,800
2025/10/15 2,634 2,650 2,632 2,640 700
2025/10/14 2,647 2,647 2,643 2,643 700
2025/10/10 2,676 2,676 2,647 2,647 1,900
2025/10/09 2,662 2,662 2,651 2,651 700
2025/10/08 2,661 2,661 2,655 2,655 600
2025/10/07 2,680 2,682 2,670 2,670 900
2025/10/06 2,647 2,679 2,647 2,679 800
2025/10/03 2,660 2,660 2,647 2,647 500
2025/10/02 2,681 2,681 2,646 2,660 1,100
2025/10/01 2,660 2,660 2,650 2,650 400
2025/09/30 2,676 2,676 2,660 2,670 500
2025/09/29 2,666 2,676 2,660 2,676 300
2025/09/26 2,666 2,699 2,663 2,663 1,100
2025/09/25 2,660 2,665 2,660 2,665 300
2025/09/24 2,669 2,680 2,669 2,680 300
2025/09/22 2,690 2,695 2,669 2,669 1,000
2025/09/19 2,695 2,695 2,680 2,680 700
2025/09/18 2,691 2,691 2,691 2,691 200
2025/09/17 2,690 2,690 2,690 2,690 400
2025/09/16 2,694 2,710 2,694 2,698 700
2025/09/12 2,700 2,700 2,686 2,700 500
2025/09/11 2,701 2,719 2,690 2,700 800
2025/09/10 2,702 2,725 2,700 2,714 1,600
2025/09/09 2,745 2,745 2,702 2,725 1,100
2025/09/08 2,722 2,740 2,706 2,729 1,100
2025/09/05 2,700 2,727 2,694 2,727 800
2025/09/04 2,716 2,717 2,700 2,700 800
2025/09/03 2,694 2,716 2,690 2,716 1,600
2025/09/02 2,711 2,711 2,711 2,711 300
2025/09/01 2,680 2,725 2,680 2,720 800
2025/08/29 2,768 2,768 2,715 2,730 1,000
2025/08/28 2,722 2,770 2,722 2,770 200
2025/08/27 2,722 2,722 2,720 2,722 1,000
2025/08/26 2,746 2,747 2,722 2,722 500
2025/08/25 2,758 2,759 2,758 2,759 800
2025/08/22 2,762 2,798 2,762 2,768 700
2025/08/21 2,782 2,782 2,762 2,777 300
2025/08/20 2,762 2,810 2,750 2,762 4,400
2025/08/19 2,767 2,799 2,767 2,799 300
2025/08/18 2,750 2,790 2,750 2,790 900
2025/08/15 2,748 2,798 2,746 2,755 2,400
2025/08/14 2,806 2,835 2,755 2,775 2,900
2025/08/13 2,780 2,838 2,730 2,834 7,400
2025/08/12 2,870 3,000 2,870 3,000 7,400
2025/08/08 2,780 2,820 2,780 2,820 1,700
2025/08/07 2,800 2,800 2,770 2,777 800
2025/08/06 2,757 2,770 2,717 2,770 1,200
2025/08/05 2,682 2,764 2,682 2,764 800
2025/08/04 2,714 2,714 2,681 2,682 900
2025/08/01 2,661 2,718 2,661 2,718 1,400
2025/07/31 2,653 2,661 2,653 2,661 1,200
2025/07/30 2,655 2,685 2,655 2,685 400
2025/07/29 2,700 2,700 2,695 2,695 200
2025/07/28 2,670 2,685 2,670 2,685 500
2025/07/25 2,650 2,667 2,650 2,666 400
2025/07/24 2,655 2,665 2,650 2,665 400
2025/07/23 2,698 2,698 2,640 2,656 1,600
2025/07/22 2,650 2,668 2,642 2,660 900
2025/07/18 2,660 2,668 2,650 2,650 700
2025/07/17 2,640 2,659 2,640 2,659 200
2025/07/16 2,635 2,778 2,622 2,640 13,800
2025/07/15 2,640 2,668 2,640 2,668 300
2025/07/14 2,626 2,648 2,626 2,648 400
2025/07/11 2,646 2,646 2,646 2,646 100
2025/07/10 2,633 2,634 2,633 2,634 600
2025/07/09 2,616 2,636 2,616 2,636 500
2025/07/08 2,615 2,615 2,603 2,603 300
2025/07/07 2,605 2,610 2,602 2,609 500
2025/07/04 2,602 2,602 2,602 2,602 200
2025/07/03 2,625 2,625 2,599 2,610 1,000
2025/07/02 2,625 2,625 2,595 2,623 2,600
2025/07/01 2,698 2,698 2,640 2,640 800
2025/06/30 2,693 2,729 2,650 2,700 1,500
2025/06/27 2,628 2,694 2,553 2,643 6,200
2025/06/26 2,833 2,834 2,817 2,818 1,800
2025/06/25 2,856 2,900 2,782 2,842 1,600
2025/06/24 2,890 2,890 2,860 2,860 700
2025/06/23 2,861 2,910 2,860 2,864 1,200
2025/06/20 2,930 2,930 2,880 2,890 1,500
2025/06/19 2,900 2,936 2,900 2,936 300
2025/06/18 2,924 2,924 2,885 2,913 600
2025/06/17 2,880 2,924 2,874 2,924 400
2025/06/16 2,901 2,901 2,898 2,898 700
2025/06/13 2,960 2,960 2,900 2,920 1,000
2025/06/12 2,910 2,968 2,910 2,968 1,800
2025/06/11 2,969 2,969 2,960 2,960 300
2025/06/10 2,943 2,970 2,943 2,970 600
2025/06/09 2,964 2,964 2,954 2,954 1,100
2025/06/06 2,958 2,998 2,958 2,961 600
2025/06/05 2,999 2,999 2,983 2,983 500
2025/06/04 2,997 2,997 2,997 2,997 200
2025/06/03 2,960 3,000 2,960 2,971 500
2025/06/02 3,000 3,005 3,000 3,000 600
2025/05/30 2,950 3,045 2,950 3,035 2,800
2025/05/29 2,910 2,965 2,910 2,950 1,800
2025/05/28 2,890 2,890 2,890 2,890 300
2025/05/26 2,939 2,950 2,939 2,940 300
2025/05/23 2,940 2,981 2,881 2,961 1,400
2025/05/22 2,960 2,997 2,960 2,990 1,300
2025/05/20 2,933 2,933 2,933 2,933 500
2025/05/19 2,922 2,980 2,922 2,980 1,200
2025/05/16 2,979 2,979 2,929 2,930 1,000
2025/05/15 2,919 2,955 2,897 2,940 1,200
2025/05/14 2,920 2,920 2,920 2,920 400
2025/05/13 2,927 2,927 2,901 2,901 200
2025/05/12 2,893 2,900 2,893 2,900 800
2025/05/09 2,930 2,943 2,903 2,943 300
2025/05/08 2,912 2,983 2,866 2,900 3,200
2025/05/07 2,926 2,990 2,861 2,962 1,400
2025/05/02 2,900 2,940 2,900 2,940 400
2025/05/01 2,929 2,945 2,902 2,939 400
2025/04/30 2,887 2,929 2,856 2,929 800
2025/04/28 2,887 2,887 2,887 2,887 300
2025/04/25 2,887 2,887 2,887 2,887 100
2025/04/23 2,856 2,856 2,840 2,840 200
2025/04/22 2,833 2,833 2,832 2,832 300
2025/04/21 2,827 2,835 2,827 2,833 700
2025/04/18 2,808 2,808 2,808 2,808 200
2025/04/17 2,758 2,758 2,758 2,758 100
2025/04/15 2,790 2,808 2,758 2,808 300
2025/04/14 2,830 2,830 2,830 2,830 100
2025/04/11 2,730 2,780 2,680 2,780 400
2025/04/10 2,833 2,833 2,833 2,833 400
2025/04/09 2,683 2,683 2,631 2,651 1,600
2025/04/08 2,808 2,835 2,733 2,783 1,300
2025/04/07 2,711 2,711 2,508 2,508 4,200
2025/04/04 2,950 2,970 2,761 2,761 1,600
2025/04/03 3,055 3,055 2,900 2,950 2,600
2025/04/02 2,817 3,110 2,817 3,055 14,300
2025/04/01 2,841 2,841 2,818 2,818 300
2025/03/31 2,851 2,947 2,841 2,841 1,500
2025/03/28 2,821 2,880 2,821 2,830 600
2025/03/27 2,800 2,800 2,800 2,800 100
2025/03/26 2,800 2,819 2,800 2,819 600
2025/03/25 2,792 2,821 2,792 2,800 1,300
2025/03/24 2,782 2,806 2,782 2,800 800
2025/03/21 2,700 2,732 2,700 2,732 600
2025/03/19 2,693 2,700 2,693 2,700 2,400
2025/03/18 2,700 2,700 2,650 2,650 400
2025/03/17 2,708 2,708 2,708 2,708 200
2025/03/14 2,635 2,635 2,634 2,634 500
2025/03/12 2,650 2,650 2,650 2,650 300
2025/03/10 2,650 2,650 2,650 2,650 300
2025/03/06 2,646 2,650 2,646 2,650 300
2025/03/05 2,630 2,630 2,630 2,630 100
2025/03/04 2,622 2,630 2,622 2,630 300
2025/03/03 2,671 2,671 2,621 2,631 1,600
2025/02/28 2,626 2,626 2,626 2,626 200
2025/02/26 2,673 2,673 2,640 2,640 200
2025/02/25 2,674 2,675 2,674 2,675 200
2025/02/21 2,674 2,674 2,674 2,674 100
2025/02/20 2,675 2,675 2,675 2,675 100
2025/02/19 2,674 2,674 2,674 2,674 100
2025/02/18 2,675 2,675 2,675 2,675 100
2025/02/17 2,750 2,750 2,700 2,700 500
2025/02/14 2,738 2,749 2,687 2,700 1,200
2025/02/13 2,683 2,733 2,683 2,702 400
2025/02/12 2,682 2,682 2,682 2,682 100
2025/02/10 2,729 2,729 2,729 2,729 400
2025/02/07 2,730 2,730 2,730 2,730 100
2025/02/06 2,680 2,680 2,680 2,680 400
2025/02/05 2,650 2,650 2,630 2,630 400
2025/02/04 2,676 2,676 2,600 2,600 1,300
2025/01/30 2,626 2,626 2,626 2,626 100
2025/01/29 2,676 2,676 2,676 2,676 100
2025/01/28 2,678 2,678 2,678 2,678 100
2025/01/24 2,628 2,628 2,628 2,628 900
2025/01/23 2,675 2,675 2,675 2,675 100
2025/01/22 2,748 2,748 2,700 2,700 600
2025/01/20 2,700 2,710 2,700 2,710 200
2025/01/17 2,705 2,705 2,700 2,700 600
2025/01/15 2,729 2,729 2,729 2,729 100
2025/01/14 2,700 2,700 2,680 2,680 1,100
2025/01/10 2,753 2,753 2,730 2,750 700
2025/01/09 2,752 2,752 2,752 2,752 100
2025/01/08 2,800 2,800 2,800 2,800 100
2025/01/07 2,721 2,721 2,721 2,721 500
2025/01/06 2,700 2,716 2,700 2,716 1,000

このページの先頭へ