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
2018/12/28 2,200 2,300 2,200 2,300 300
2018/12/27 2,400 2,400 2,400 2,400 400
2018/12/26 2,151 2,201 2,052 2,200 2,400
2018/12/25 2,303 2,303 2,200 2,200 700
2018/12/21 2,256 2,256 2,150 2,153 900
2018/12/20 2,360 2,360 2,280 2,280 1,100
2018/12/19 2,326 2,350 2,326 2,350 200
2018/12/18 2,389 2,389 2,326 2,326 400
2018/12/17 2,439 2,439 2,439 2,439 200
2018/12/13 2,407 2,407 2,407 2,407 200
2018/12/12 2,407 2,407 2,407 2,407 200
2018/12/11 2,407 2,407 2,407 2,407 300
2018/12/10 2,419 2,419 2,380 2,380 600
2018/12/06 2,395 2,395 2,395 2,395 1,000
2018/12/05 2,345 2,345 2,345 2,345 100
2018/12/04 2,350 2,350 2,344 2,345 800
2018/12/03 2,370 2,370 2,370 2,370 100
2018/11/30 2,370 2,370 2,370 2,370 100
2018/11/28 2,288 2,338 2,288 2,338 200
2018/11/26 2,286 2,286 2,285 2,285 200
2018/11/22 2,281 2,317 2,281 2,317 600
2018/11/21 2,262 2,262 2,262 2,262 100
2018/11/20 2,309 2,309 2,280 2,280 400
2018/11/19 2,270 2,319 2,270 2,319 200
2018/11/15 2,305 2,305 2,270 2,270 800
2018/11/14 2,332 2,382 2,332 2,332 3,700
2018/11/13 2,420 2,420 2,420 2,420 1,400
2018/11/12 2,420 2,420 2,420 2,420 300
2018/11/09 2,440 2,470 2,420 2,420 300
2018/11/08 2,420 2,420 2,420 2,420 100
2018/11/07 2,401 2,401 2,401 2,401 100
2018/11/05 2,444 2,444 2,394 2,394 200
2018/10/31 2,430 2,430 2,380 2,380 300
2018/10/30 2,388 2,438 2,388 2,438 400
2018/10/26 2,388 2,388 2,388 2,388 100
2018/10/25 2,430 2,430 2,425 2,425 400
2018/10/24 2,432 2,432 2,432 2,432 200
2018/10/23 2,470 2,470 2,432 2,432 500
2018/10/22 2,433 2,433 2,433 2,433 100
2018/10/19 2,431 2,431 2,431 2,431 100
2018/10/18 2,430 2,430 2,430 2,430 300
2018/10/17 2,426 2,465 2,426 2,465 700
2018/10/16 2,463 2,463 2,426 2,426 200
2018/10/15 2,465 2,465 2,465 2,465 200
2018/10/12 2,499 2,499 2,450 2,450 200
2018/10/10 2,479 2,479 2,400 2,400 900
2018/10/09 2,485 2,485 2,441 2,441 400
2018/10/05 2,448 2,470 2,435 2,435 1,200
2018/10/04 2,448 2,448 2,430 2,430 300
2018/10/03 2,410 2,450 2,410 2,450 600
2018/10/02 2,410 2,410 2,410 2,410 100
2018/10/01 2,410 2,413 2,402 2,413 600
2018/09/27 2,382 2,382 2,382 2,382 200
2018/09/26 2,401 2,432 2,401 2,432 500
2018/09/25 2,439 2,439 2,373 2,437 2,000
2018/09/21 2,440 2,441 2,440 2,440 1,400
2018/09/20 2,441 2,441 2,441 2,441 200
2018/09/18 2,440 2,440 2,440 2,440 100
2018/09/14 2,410 2,420 2,410 2,420 300
2018/09/13 2,410 2,410 2,410 2,410 500
2018/09/12 2,401 2,401 2,400 2,400 200
2018/09/10 2,400 2,400 2,400 2,400 300
2018/09/07 2,400 2,400 2,400 2,400 100
2018/09/06 2,416 2,416 2,416 2,416 100
2018/09/05 2,440 2,440 2,366 2,366 800
2018/09/04 2,430 2,440 2,392 2,440 500
2018/09/03 2,430 2,430 2,430 2,430 100
2018/08/29 2,392 2,440 2,391 2,440 300
2018/08/28 2,430 2,441 2,430 2,441 500
2018/08/27 2,420 2,421 2,420 2,421 300
2018/08/23 2,413 2,415 2,400 2,400 2,800
2018/08/22 2,473 2,473 2,420 2,420 700
2018/08/17 2,384 2,401 2,384 2,401 400
2018/08/16 2,450 2,450 2,434 2,434 500
2018/08/15 2,475 2,475 2,434 2,434 1,700
2018/08/14 2,450 2,457 2,450 2,457 1,700
2018/08/13 2,450 2,476 2,426 2,450 7,100
2018/08/10 2,139 2,401 2,139 2,400 5,000
2018/08/09 2,127 2,127 2,127 2,127 100
2018/08/08 2,129 2,129 2,129 2,129 100
2018/08/06 2,179 2,179 2,179 2,179 100
2018/08/02 2,150 2,150 2,150 2,150 400
2018/07/27 2,161 2,161 2,161 2,161 200
2018/07/25 2,150 2,160 2,150 2,151 400
2018/07/24 2,182 2,182 2,136 2,150 1,000
2018/07/23 2,187 2,187 2,160 2,182 1,100
2018/07/20 2,180 2,180 2,147 2,147 1,200
2018/07/19 2,187 2,187 2,136 2,136 500
2018/07/13 2,143 2,143 2,143 2,143 100
2018/07/11 2,146 2,146 2,142 2,142 400
2018/07/10 2,189 2,198 2,139 2,146 1,600
2018/07/09 2,141 2,161 2,140 2,161 500
2018/07/05 2,191 2,191 2,141 2,141 300
2018/07/04 2,118 2,168 2,118 2,168 400
2018/07/03 2,121 2,168 2,121 2,168 400
2018/06/28 2,177 2,239 2,162 2,164 1,500
2018/06/27 2,166 2,205 2,151 2,161 3,100
2018/06/26 2,333 2,400 2,333 2,351 2,700
2018/06/25 2,439 2,439 2,380 2,384 4,000
2018/06/22 2,339 2,339 2,320 2,339 1,200
2018/06/21 2,328 2,339 2,314 2,339 1,100
2018/06/20 2,315 2,360 2,315 2,328 1,200
2018/06/19 2,340 2,372 2,328 2,328 2,600
2018/06/18 2,377 2,377 2,355 2,365 1,100
2018/06/15 2,330 2,359 2,330 2,356 800
2018/06/14 2,330 2,330 2,330 2,330 100
2018/06/13 2,339 2,370 2,310 2,330 1,400
2018/06/12 2,340 2,340 2,340 2,340 400
2018/06/11 2,370 2,371 2,351 2,371 700
2018/06/08 2,352 2,352 2,352 2,352 100
2018/06/07 2,380 2,381 2,379 2,379 600
2018/06/06 2,350 2,350 2,350 2,350 100
2018/06/05 2,330 2,330 2,300 2,300 1,100
2018/06/04 2,364 2,364 2,360 2,364 1,500
2018/05/30 2,365 2,365 2,365 2,365 500
2018/05/29 2,388 2,398 2,365 2,365 1,300
2018/05/28 2,393 2,393 2,367 2,367 400
2018/05/25 2,393 2,393 2,393 2,393 200
2018/05/24 2,399 2,399 2,370 2,370 1,800
2018/05/23 2,382 2,390 2,382 2,389 1,100
2018/05/22 2,353 2,384 2,350 2,382 1,400
2018/05/21 2,351 2,351 2,350 2,350 300
2018/05/18 2,345 2,345 2,320 2,320 500
2018/05/17 2,344 2,344 2,344 2,344 200
2018/05/16 2,301 2,301 2,301 2,301 100
2018/05/15 2,304 2,304 2,301 2,304 1,200
2018/05/14 2,240 2,313 2,206 2,255 5,200
2018/05/11 2,139 2,191 2,112 2,190 3,300
2018/05/10 2,189 2,189 2,189 2,189 300
2018/05/07 2,189 2,192 2,142 2,192 300
2018/05/02 2,111 2,189 2,111 2,139 400
2018/05/01 2,150 2,150 2,150 2,150 100
2018/04/27 2,144 2,179 2,112 2,130 1,400
2018/04/26 2,150 2,247 2,150 2,194 800
2018/04/25 2,199 2,199 2,199 2,199 200
2018/04/24 2,191 2,191 2,191 2,191 300
2018/04/19 2,124 2,141 2,124 2,141 200
2018/04/17 2,130 2,130 2,130 2,130 100
2018/04/11 2,160 2,160 2,160 2,160 200
2018/04/10 2,200 2,200 2,180 2,180 400
2018/04/09 2,254 2,254 2,204 2,226 300
2018/04/05 2,250 2,250 2,248 2,248 300
2018/04/04 2,200 2,200 2,200 2,200 100
2018/04/02 2,200 2,200 2,200 2,200 200
2018/03/30 2,150 2,150 2,150 2,150 100
2018/03/29 2,150 2,150 2,050 2,101 800
2018/03/28 2,131 2,131 2,100 2,100 800
2018/03/26 2,175 2,175 2,175 2,175 100
2018/03/23 2,225 2,225 2,175 2,175 400
2018/03/22 2,184 2,225 2,184 2,225 400
2018/03/20 2,249 2,250 2,166 2,175 800
2018/03/19 2,171 2,171 2,171 2,171 300
2018/03/15 2,170 2,170 2,170 2,170 300
2018/03/14 2,218 2,218 2,218 2,218 200
2018/03/12 2,217 2,217 2,217 2,217 300
2018/03/09 2,200 2,200 2,181 2,181 400
2018/03/06 2,200 2,200 2,200 2,200 400
2018/03/05 2,200 2,200 2,200 2,200 300
2018/03/02 2,200 2,200 2,200 2,200 100
2018/03/01 2,200 2,200 2,200 2,200 300
2018/02/27 2,176 2,176 2,176 2,176 100
2018/02/26 2,230 2,230 2,144 2,144 1,100
2018/02/23 2,202 2,220 2,202 2,220 800
2018/02/22 2,248 2,248 2,201 2,201 400
2018/02/16 2,160 2,160 2,160 2,160 200
2018/02/15 2,143 2,143 2,143 2,143 200
2018/02/14 2,156 2,181 2,156 2,181 400
2018/02/13 2,253 2,254 2,253 2,254 300
2018/02/09 2,210 2,210 2,185 2,186 500
2018/02/07 2,216 2,216 2,216 2,216 100
2018/02/06 2,295 2,295 2,140 2,241 2,200
2018/02/05 2,315 2,315 2,311 2,311 300
2018/02/02 2,327 2,327 2,315 2,315 500
2018/02/01 2,327 2,327 2,327 2,327 100
2018/01/31 2,330 2,344 2,330 2,332 400
2018/01/29 2,330 2,330 2,330 2,330 200
2018/01/26 2,369 2,369 2,322 2,326 800
2018/01/25 2,351 2,351 2,311 2,333 1,100
2018/01/24 2,360 2,360 2,357 2,357 300
2018/01/23 2,361 2,365 2,360 2,360 500
2018/01/22 2,362 2,362 2,354 2,361 2,000
2018/01/19 2,372 2,375 2,372 2,374 400
2018/01/18 2,393 2,395 2,393 2,393 1,200
2018/01/17 2,411 2,411 2,395 2,395 1,300
2018/01/16 2,423 2,423 2,411 2,411 400
2018/01/15 2,449 2,449 2,426 2,428 400
2018/01/12 2,432 2,432 2,426 2,426 400
2018/01/11 2,453 2,453 2,453 2,453 300
2018/01/10 2,486 2,486 2,486 2,486 500
2018/01/09 2,449 2,450 2,410 2,440 1,600
2018/01/05 2,434 2,434 2,393 2,407 800
2018/01/04 2,410 2,430 2,403 2,403 1,500

このページの先頭へ