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
1999/12/28 271 271 271 271 1,000
1999/12/24 285 285 280 280 3,000
1999/12/22 285 285 284 284 9,000
1999/12/21 279 279 279 279 1,000
1999/12/20 260 260 256 256 2,000
1999/12/17 285 285 270 270 2,000
1999/12/10 284 284 284 284 3,000
1999/12/06 280 280 280 280 1,000
1999/11/25 270 280 270 270 4,000
1999/11/24 289 289 269 269 11,000
1999/11/19 280 280 280 280 1,000
1999/11/17 280 280 280 280 3,000
1999/11/15 280 280 270 270 3,000
1999/11/12 280 280 280 280 1,000
1999/11/10 286 300 275 300 4,000
1999/11/09 280 280 280 280 1,000
1999/11/05 285 285 270 270 3,000
1999/10/28 282 282 282 282 1,000
1999/10/27 282 282 282 282 1,000
1999/10/26 280 280 270 270 5,000
1999/10/22 300 300 300 300 8,000
1999/10/20 295 295 295 295 1,000
1999/10/18 280 280 280 280 1,000
1999/10/15 300 300 300 300 2,000
1999/10/14 295 295 295 295 3,000
1999/10/13 304 304 274 275 3,000
1999/10/12 305 305 305 305 4,000
1999/10/08 295 295 295 295 2,000
1999/10/07 290 290 290 290 1,000
1999/10/06 301 301 301 301 1,000
1999/09/30 309 309 309 309 2,000
1999/09/29 309 309 309 309 2,000
1999/09/28 309 309 309 309 1,000
1999/09/27 304 310 304 310 3,000
1999/09/24 276 276 276 276 3,000
1999/09/22 314 314 312 312 9,000
1999/09/21 291 291 291 291 7,000
1999/09/20 291 291 291 291 2,000
1999/09/14 271 271 271 271 2,000
1999/09/13 290 290 268 268 11,000
1999/09/10 295 295 295 295 5,000
1999/09/08 300 300 300 300 9,000
1999/09/07 295 295 295 295 1,000
1999/09/06 300 300 295 295 5,000
1999/09/01 300 300 300 300 2,000
1999/08/30 301 301 301 301 6,000
1999/08/27 300 300 300 300 7,000
1999/08/26 300 300 300 300 2,000
1999/08/25 286 286 286 286 1,000
1999/08/24 323 323 283 283 10,000
1999/08/23 305 308 305 308 3,000
1999/08/20 301 305 301 305 5,000
1999/08/19 301 301 301 301 2,000
1999/08/18 301 301 301 301 5,000
1999/08/17 301 301 301 301 2,000
1999/08/13 301 310 300 300 4,000
1999/08/11 302 310 302 310 2,000
1999/08/10 310 310 301 301 2,000
1999/08/05 319 319 319 319 1,000
1999/07/30 296 296 296 296 1,000
1999/07/29 294 300 294 300 5,000
1999/07/28 310 310 290 290 6,000
1999/07/26 320 320 310 310 3,000
1999/07/23 305 305 305 305 1,000
1999/07/22 335 335 335 335 10,000
1999/07/21 320 320 320 320 4,000
1999/07/19 320 320 320 320 3,000
1999/07/16 320 320 320 320 1,000
1999/07/15 305 305 305 305 3,000
1999/07/13 330 330 325 325 3,000
1999/07/12 320 330 320 330 4,000
1999/07/09 336 336 336 336 1,000
1999/07/08 336 336 336 336 1,000
1999/07/07 315 315 311 311 3,000
1999/07/06 305 305 305 305 1,000
1999/07/05 339 340 339 340 13,000
1999/07/02 339 339 339 339 8,000
1999/07/01 320 320 320 320 4,000
1999/06/30 307 307 307 307 1,000
1999/06/29 315 315 315 315 3,000
1999/06/28 325 325 315 315 2,000
1999/06/25 325 325 325 325 4,000
1999/06/24 325 325 325 325 1,000
1999/06/23 348 348 348 348 2,000
1999/06/22 360 360 360 360 14,000
1999/06/21 310 340 310 321 11,000
1999/06/18 319 319 309 309 7,000
1999/06/17 304 309 302 309 7,000
1999/06/16 301 301 300 301 4,000
1999/06/15 300 300 300 300 3,000
1999/06/14 300 300 300 300 3,000
1999/06/11 300 300 300 300 3,000
1999/06/10 300 304 300 304 5,000
1999/06/09 300 300 295 295 4,000
1999/06/08 300 304 300 304 4,000
1999/06/07 300 300 300 300 3,000
1999/06/04 305 305 305 305 3,000
1999/06/03 305 305 305 305 1,000
1999/06/02 305 305 305 305 1,000
1999/05/28 315 315 315 315 1,000
1999/05/26 305 305 305 305 2,000
1999/05/25 306 306 305 305 4,000
1999/05/24 320 320 320 320 8,000
1999/05/21 305 305 305 305 1,000
1999/05/20 320 320 310 310 2,000
1999/05/19 330 330 330 330 2,000
1999/05/18 331 331 331 331 1,000
1999/05/17 303 308 303 306 9,000
1999/05/14 325 325 302 302 6,000
1999/05/13 350 350 340 340 11,000
1999/05/12 300 340 300 340 12,000
1999/05/11 300 305 300 305 4,000
1999/05/10 305 305 300 300 6,000
1999/05/07 302 302 302 302 1,000
1999/05/06 307 307 302 302 12,000
1999/04/30 302 307 302 307 3,000
1999/04/28 307 307 307 307 1,000
1999/04/26 308 308 308 308 2,000
1999/04/22 308 308 303 303 10,000
1999/04/21 300 300 288 288 7,000
1999/04/20 299 299 296 296 3,000
1999/04/19 301 301 300 300 6,000
1999/04/16 300 300 300 300 3,000
1999/04/14 310 310 310 310 1,000
1999/04/13 315 315 315 315 2,000
1999/04/12 320 320 315 315 9,000
1999/04/09 300 305 300 305 10,000
1999/04/08 300 300 300 300 3,000
1999/04/05 300 300 300 300 3,000
1999/04/02 299 300 299 300 2,000
1999/03/30 280 280 270 270 3,000
1999/03/29 300 300 300 300 2,000
1999/03/26 300 300 300 300 11,000
1999/03/25 300 300 300 300 6,000
1999/03/24 299 299 299 299 9,000
1999/03/23 288 288 285 285 4,000
1999/03/19 285 288 285 288 5,000
1999/03/18 280 280 280 280 1,000
1999/03/17 280 280 280 280 12,000
1999/03/16 280 280 280 280 5,000
1999/03/15 280 280 280 280 3,000
1999/03/11 279 279 262 267 4,000
1999/03/10 280 280 280 280 3,000
1999/03/09 288 288 280 280 3,000
1999/03/08 294 294 288 288 2,000
1999/03/05 290 290 290 290 1,000
1999/03/03 272 272 265 265 12,000
1999/03/02 299 299 299 299 1,000
1999/02/24 260 260 260 260 6,000
1999/02/23 300 300 300 300 9,000
1999/02/22 260 260 260 260 2,000
1999/02/19 261 261 261 261 2,000
1999/02/17 260 261 260 261 2,000
1999/02/16 275 275 259 259 3,000
1999/02/10 300 300 300 300 4,000
1999/01/22 305 305 305 305 8,000
1999/01/13 300 300 300 300 1,000
1999/01/11 300 300 300 300 3,000
1999/01/08 302 302 302 302 2,000
1999/01/05 334 334 327 327 9,000

このページの先頭へ