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
2026/06/17 2,925 2,929 2,911 2,929 700
2026/06/16 2,942 2,942 2,925 2,925 900
2026/06/15 2,929 2,945 2,921 2,925 2,400
2026/06/12 2,938 2,938 2,900 2,929 1,400
2026/06/11 2,940 2,940 2,921 2,922 500
2026/06/10 2,922 2,943 2,922 2,923 1,300
2026/06/09 2,938 2,938 2,932 2,934 900
2026/06/08 2,914 2,924 2,905 2,910 3,200
2026/06/05 2,915 2,946 2,915 2,946 900
2026/06/04 2,915 2,950 2,911 2,916 800
2026/06/03 2,973 2,973 2,924 2,925 1,200
2026/06/02 2,911 2,940 2,911 2,940 800
2026/06/01 2,949 2,949 2,910 2,921 2,600
2026/05/29 2,892 3,000 2,887 2,907 2,000
2026/05/28 2,910 3,005 2,910 2,938 4,100
2026/05/27 2,850 2,879 2,850 2,879 400
2026/05/26 2,830 2,860 2,830 2,860 600
2026/05/25 2,851 2,880 2,850 2,850 1,100
2026/05/22 2,830 2,880 2,830 2,880 1,000
2026/05/21 2,886 2,889 2,799 2,830 5,100
2026/05/20 2,959 2,959 2,850 2,876 5,100
2026/05/19 2,952 2,967 2,937 2,964 800
2026/05/18 3,050 3,050 2,929 2,967 7,900
2026/05/15 3,040 3,115 3,040 3,100 2,300
2026/05/14 3,150 3,150 3,050 3,110 2,200
2026/05/13 3,145 3,145 3,140 3,140 1,100
2026/05/12 3,195 3,205 3,160 3,205 500
2026/05/11 3,240 3,260 3,210 3,210 2,500
2026/05/08 3,305 3,315 3,255 3,255 1,200
2026/05/07 3,315 3,315 3,280 3,305 700
2026/05/01 3,320 3,320 3,320 3,320 1,100
2026/04/30 3,165 3,305 3,165 3,255 900
2026/04/28 3,165 3,165 3,165 3,165 200
2026/04/27 3,160 3,170 3,160 3,170 400
2026/04/24 3,150 3,160 3,150 3,160 200
2026/04/23 3,210 3,210 3,140 3,140 1,200
2026/04/22 3,255 3,280 3,240 3,240 500
2026/04/21 3,285 3,300 3,280 3,280 700
2026/04/20 3,260 3,265 3,255 3,255 400
2026/04/17 3,285 3,285 3,260 3,260 300
2026/04/16 3,195 3,260 3,180 3,260 800
2026/04/15 3,210 3,210 3,200 3,200 2,900
2026/04/14 3,230 3,230 3,210 3,210 300
2026/04/13 3,190 3,235 3,190 3,215 800
2026/04/10 3,205 3,205 3,190 3,190 600
2026/04/09 3,270 3,270 3,205 3,205 800
2026/04/08 3,200 3,270 3,165 3,270 1,500
2026/04/07 3,155 3,155 3,155 3,155 100
2026/04/06 3,135 3,150 3,125 3,150 400
2026/04/03 3,110 3,120 3,105 3,120 500
2026/03/27 3,055 3,090 3,055 3,090 700
2026/03/26 3,165 3,165 3,075 3,075 2,000
2026/03/25 3,175 3,215 3,105 3,135 1,700
2026/03/24 3,080 3,185 3,075 3,185 900
2026/03/23 3,060 3,110 3,045 3,045 2,800
2026/03/19 3,110 3,160 3,015 3,160 3,300
2026/03/18 3,130 3,135 3,130 3,135 200
2026/03/17 3,255 3,255 3,200 3,200 300
2026/03/16 3,175 3,230 3,175 3,225 1,000
2026/03/13 3,230 3,230 3,155 3,155 800
2026/03/12 3,300 3,300 3,300 3,300 100
2026/03/11 3,300 3,300 3,300 3,300 100
2026/03/10 3,175 3,240 3,175 3,240 2,100
2026/03/09 3,135 3,145 2,991 3,105 7,800
2026/03/06 3,370 3,370 3,300 3,300 500
2026/03/05 3,290 3,385 3,280 3,380 2,200
2026/03/04 3,280 3,280 3,115 3,200 3,400
2026/03/03 3,365 3,375 3,300 3,300 1,500
2026/03/02 3,370 3,370 3,275 3,355 2,000
2026/02/27 3,340 3,400 3,340 3,365 1,100
2026/02/26 3,360 3,435 3,310 3,335 1,800
2026/02/25 3,410 3,410 3,370 3,370 700
2026/02/24 3,360 3,450 3,360 3,410 800
2026/02/20 3,455 3,495 3,330 3,350 2,000
2026/02/19 3,290 3,315 3,290 3,315 400
2026/02/18 3,260 3,295 3,260 3,295 200
2026/02/17 3,270 3,290 3,270 3,290 400
2026/02/16 3,320 3,340 3,280 3,290 4,300
2026/02/13 3,405 3,495 3,265 3,345 7,700
2026/02/12 3,140 3,260 3,135 3,195 6,000
2026/02/10 3,105 3,145 3,090 3,090 3,100
2026/02/09 3,080 3,150 3,080 3,085 1,700
2026/02/06 3,030 3,055 3,030 3,055 1,100
2026/02/05 2,981 3,030 2,981 3,030 1,400
2026/02/04 2,981 2,981 2,981 2,981 200
2026/02/03 2,980 3,000 2,980 2,981 1,700
2026/02/02 2,972 2,973 2,972 2,973 300
2026/01/30 3,000 3,000 2,945 2,960 1,800
2026/01/28 2,915 3,010 2,915 2,982 3,200
2026/01/27 2,915 2,915 2,915 2,915 100
2026/01/26 2,927 2,928 2,907 2,907 600
2026/01/23 2,911 2,929 2,911 2,929 500
2026/01/22 2,910 2,929 2,906 2,929 800
2026/01/21 2,921 2,921 2,907 2,907 800
2026/01/20 2,955 2,955 2,930 2,931 1,100
2026/01/19 2,949 2,950 2,925 2,950 1,200
2026/01/16 2,920 2,950 2,920 2,929 1,500
2026/01/15 2,915 2,916 2,915 2,916 200
2026/01/14 2,945 2,945 2,945 2,945 300
2026/01/13 2,921 2,945 2,921 2,945 1,300
2026/01/09 2,921 2,947 2,921 2,921 700
2026/01/08 2,970 2,970 2,920 2,920 2,000
2026/01/07 2,960 2,960 2,960 2,960 100
2026/01/06 2,933 2,935 2,911 2,911 1,700
2026/01/05 2,950 2,950 2,853 2,883 2,300
2025/12/29 2,950 2,950 2,856 2,910 2,500
2025/12/26 2,906 2,906 2,906 2,906 100
2025/12/25 2,921 2,925 2,906 2,906 300
2025/12/24 2,890 2,934 2,890 2,920 1,500
2025/12/23 2,861 2,861 2,861 2,861 300
2025/12/22 2,858 2,870 2,858 2,861 800
2025/12/19 2,855 2,885 2,855 2,885 300
2025/12/18 2,892 2,892 2,852 2,868 600
2025/12/17 2,850 2,852 2,850 2,852 800
2025/12/16 2,807 2,841 2,807 2,817 500
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

このページの先頭へ