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
2019/12/30 2,406 2,406 2,406 2,406 200
2019/12/26 2,425 2,425 2,425 2,425 200
2019/12/25 2,406 2,417 2,405 2,407 1,400
2019/12/24 2,429 2,436 2,405 2,405 1,500
2019/12/23 2,418 2,420 2,418 2,420 1,000
2019/12/20 2,385 2,418 2,385 2,418 500
2019/12/17 2,407 2,407 2,376 2,381 500
2019/12/16 2,377 2,377 2,377 2,377 100
2019/12/13 2,400 2,400 2,400 2,400 500
2019/12/12 2,417 2,417 2,417 2,417 100
2019/12/11 2,414 2,414 2,414 2,414 500
2019/12/10 2,391 2,433 2,391 2,414 1,100
2019/12/09 2,391 2,405 2,391 2,399 700
2019/12/06 2,395 2,395 2,395 2,395 100
2019/12/05 2,401 2,456 2,366 2,385 8,700
2019/12/04 2,385 2,385 2,385 2,385 100
2019/12/03 2,399 2,399 2,399 2,399 100
2019/11/29 2,400 2,400 2,400 2,400 1,500
2019/11/27 2,380 2,398 2,380 2,398 200
2019/11/26 2,399 2,399 2,399 2,399 600
2019/11/25 2,367 2,399 2,367 2,399 600
2019/11/22 2,390 2,390 2,390 2,390 1,200
2019/11/21 2,390 2,390 2,390 2,390 800
2019/11/20 2,400 2,400 2,398 2,398 1,100
2019/11/19 2,403 2,403 2,402 2,402 300
2019/11/18 2,399 2,411 2,366 2,411 1,600
2019/11/15 2,400 2,400 2,400 2,400 300
2019/11/14 2,400 2,400 2,400 2,400 100
2019/11/13 2,413 2,413 2,365 2,377 2,300
2019/11/12 2,413 2,444 2,413 2,444 200
2019/11/11 2,446 2,446 2,446 2,446 300
2019/11/08 2,443 2,460 2,396 2,396 1,600
2019/11/07 2,443 2,443 2,443 2,443 1,400
2019/11/06 2,418 2,443 2,418 2,443 300
2019/11/05 2,452 2,468 2,452 2,468 700
2019/10/31 2,455 2,455 2,402 2,402 800
2019/10/30 2,450 2,450 2,405 2,405 600
2019/10/29 2,475 2,475 2,475 2,475 200
2019/10/28 2,470 2,475 2,470 2,475 200
2019/10/25 2,475 2,475 2,475 2,475 300
2019/10/23 2,450 2,450 2,440 2,440 600
2019/10/18 2,432 2,432 2,432 2,432 300
2019/10/17 2,432 2,432 2,432 2,432 100
2019/10/16 2,428 2,475 2,425 2,454 1,000
2019/10/15 2,500 2,500 2,432 2,467 800
2019/10/11 2,460 2,460 2,458 2,460 400
2019/10/10 2,482 2,482 2,450 2,476 1,400
2019/10/09 2,411 2,432 2,411 2,432 300
2019/10/08 2,431 2,431 2,431 2,431 200
2019/10/07 2,455 2,455 2,455 2,455 100
2019/10/04 2,399 2,410 2,381 2,405 700
2019/10/03 2,400 2,400 2,380 2,380 200
2019/10/02 2,459 2,459 2,450 2,450 1,300
2019/09/30 2,372 2,409 2,372 2,409 400
2019/09/26 2,369 2,383 2,369 2,370 1,200
2019/09/25 2,365 2,380 2,365 2,369 700
2019/09/24 2,400 2,400 2,400 2,400 200
2019/09/20 2,421 2,421 2,400 2,403 300
2019/09/19 2,459 2,460 2,437 2,437 1,500
2019/09/13 2,326 2,411 2,326 2,411 600
2019/09/12 2,443 2,444 2,349 2,370 600
2019/09/11 2,392 2,410 2,392 2,402 700
2019/09/10 2,436 2,436 2,386 2,400 500
2019/09/05 2,386 2,386 2,386 2,386 200
2019/09/03 2,332 2,336 2,332 2,336 200
2019/09/02 2,351 2,351 2,350 2,350 300
2019/08/30 2,409 2,411 2,360 2,360 1,000
2019/08/29 2,477 2,480 2,388 2,388 1,000
2019/08/28 2,458 2,494 2,458 2,494 500
2019/08/27 2,402 2,408 2,397 2,408 400
2019/08/26 2,400 2,400 2,280 2,355 2,100
2019/08/23 2,448 2,448 2,390 2,403 1,200
2019/08/22 2,471 2,567 2,440 2,440 6,300
2019/08/21 2,360 2,471 2,360 2,421 900
2019/08/20 2,410 2,410 2,325 2,325 1,100
2019/08/19 2,430 2,445 2,350 2,411 8,400
2019/08/16 2,310 2,360 2,280 2,280 1,400
2019/08/15 2,271 2,330 2,271 2,280 900
2019/08/14 2,335 2,338 2,331 2,331 900
2019/08/13 2,274 2,297 2,263 2,290 2,000
2019/08/09 2,530 2,530 2,502 2,524 800
2019/08/08 2,499 2,499 2,499 2,499 100
2019/08/07 2,502 2,506 2,502 2,506 200
2019/08/06 2,499 2,539 2,499 2,539 1,200
2019/08/05 2,463 2,568 2,450 2,568 1,400
2019/08/02 2,463 2,463 2,463 2,463 200
2019/08/01 2,501 2,501 2,470 2,470 1,100
2019/07/31 2,550 2,575 2,536 2,567 500
2019/07/30 2,555 2,555 2,510 2,535 700
2019/07/29 2,527 2,559 2,517 2,559 900
2019/07/25 2,626 2,626 2,626 2,626 300
2019/07/24 2,626 2,626 2,626 2,626 100
2019/07/23 2,649 2,676 2,626 2,626 600
2019/07/22 2,558 2,569 2,558 2,569 200
2019/07/19 2,626 2,626 2,607 2,607 400
2019/07/18 2,559 2,576 2,559 2,576 300
2019/07/17 2,551 2,559 2,551 2,559 300
2019/07/16 2,601 2,601 2,601 2,601 100
2019/07/12 2,605 2,605 2,605 2,605 200
2019/07/11 2,620 2,630 2,620 2,622 800
2019/07/10 2,621 2,621 2,621 2,621 300
2019/07/09 2,603 2,625 2,601 2,601 500
2019/07/05 2,615 2,615 2,607 2,607 300
2019/07/04 2,586 2,624 2,586 2,615 800
2019/07/02 2,580 2,586 2,580 2,586 200
2019/07/01 2,614 2,614 2,580 2,580 500
2019/06/28 2,595 2,629 2,583 2,629 500
2019/06/27 2,622 2,645 2,608 2,645 400
2019/06/26 2,780 2,780 2,580 2,672 3,100
2019/06/25 2,902 2,939 2,880 2,885 1,500
2019/06/24 2,900 2,930 2,897 2,930 1,800
2019/06/21 2,880 2,935 2,880 2,900 1,400
2019/06/20 2,946 2,950 2,812 2,894 5,400
2019/06/19 2,959 2,990 2,955 2,955 3,200
2019/06/18 2,932 2,958 2,932 2,958 900
2019/06/17 2,935 2,959 2,930 2,959 700
2019/06/14 2,908 2,916 2,908 2,916 500
2019/06/13 2,930 2,930 2,899 2,899 1,300
2019/06/12 2,897 2,948 2,897 2,920 1,300
2019/06/11 2,894 2,894 2,894 2,894 100
2019/06/10 2,852 2,900 2,852 2,892 1,500
2019/06/07 2,875 2,888 2,875 2,888 300
2019/06/06 2,878 2,900 2,876 2,876 500
2019/06/05 2,904 2,905 2,880 2,880 600
2019/06/04 2,930 2,930 2,855 2,855 1,900
2019/06/03 2,840 2,859 2,825 2,825 600
2019/05/31 2,854 2,880 2,819 2,860 1,200
2019/05/30 2,888 2,911 2,875 2,880 1,600
2019/05/29 2,888 2,888 2,861 2,888 1,100
2019/05/28 2,870 2,870 2,860 2,860 900
2019/05/27 2,831 2,860 2,830 2,860 1,400
2019/05/24 2,807 2,847 2,803 2,845 1,300
2019/05/23 2,812 2,840 2,810 2,840 600
2019/05/22 2,848 2,848 2,840 2,840 1,200
2019/05/21 2,798 2,823 2,798 2,820 2,500
2019/05/20 2,716 2,809 2,716 2,770 400
2019/05/17 2,750 2,800 2,750 2,751 1,400
2019/05/16 2,752 2,752 2,701 2,701 1,000
2019/05/15 2,740 2,794 2,740 2,794 900
2019/05/14 2,808 2,808 2,755 2,790 1,100
2019/05/13 2,711 2,820 2,700 2,785 11,900
2019/05/10 2,600 2,631 2,600 2,630 3,900
2019/05/09 2,600 2,600 2,590 2,600 900
2019/05/08 2,600 2,600 2,600 2,600 400
2019/05/07 2,563 2,630 2,563 2,590 1,000
2019/04/26 2,560 2,599 2,560 2,570 2,200
2019/04/25 2,588 2,610 2,587 2,610 1,400
2019/04/24 2,540 2,600 2,540 2,550 2,500
2019/04/23 2,561 2,581 2,511 2,511 1,300
2019/04/19 2,535 2,570 2,535 2,570 200
2019/04/18 2,559 2,599 2,559 2,559 700
2019/04/17 2,544 2,580 2,542 2,571 700
2019/04/16 2,590 2,599 2,561 2,561 1,200
2019/04/15 2,604 2,604 2,604 2,604 300
2019/04/12 2,600 2,600 2,550 2,600 900
2019/04/11 2,589 2,599 2,589 2,599 300
2019/04/10 2,605 2,605 2,544 2,589 1,200
2019/04/09 2,594 2,595 2,594 2,595 500
2019/04/08 2,552 2,596 2,550 2,596 1,800
2019/04/05 2,579 2,580 2,550 2,580 400
2019/04/04 2,593 2,595 2,580 2,580 300
2019/04/03 2,625 2,625 2,510 2,600 1,100
2019/04/02 2,559 2,580 2,559 2,580 1,100
2019/04/01 2,548 2,550 2,548 2,550 800
2019/03/29 2,540 2,542 2,540 2,542 800
2019/03/28 2,535 2,548 2,534 2,540 700
2019/03/27 2,500 2,530 2,500 2,530 200
2019/03/26 2,477 2,500 2,477 2,500 600
2019/03/25 2,500 2,500 2,471 2,471 300
2019/03/22 2,500 2,500 2,500 2,500 100
2019/03/20 2,524 2,524 2,524 2,524 100
2019/03/19 2,489 2,530 2,480 2,521 500
2019/03/18 2,504 2,540 2,489 2,489 1,900
2019/03/15 2,519 2,519 2,517 2,517 200
2019/03/14 2,502 2,502 2,502 2,502 200
2019/03/13 2,524 2,524 2,501 2,501 500
2019/03/12 2,539 2,540 2,539 2,540 300
2019/03/11 2,549 2,549 2,500 2,520 1,100
2019/03/08 2,535 2,535 2,465 2,500 1,400
2019/03/07 2,527 2,528 2,480 2,485 900
2019/03/06 2,451 2,495 2,450 2,495 1,200
2019/03/05 2,480 2,486 2,480 2,486 300
2019/03/04 2,527 2,527 2,480 2,480 300
2019/03/01 2,500 2,500 2,468 2,499 1,100
2019/02/22 2,481 2,499 2,410 2,499 1,700
2019/02/21 2,501 2,501 2,481 2,481 500
2019/02/20 2,548 2,548 2,481 2,525 800
2019/02/19 2,454 2,549 2,454 2,501 900
2019/02/18 2,400 2,499 2,400 2,499 1,000
2019/02/14 2,399 2,399 2,399 2,399 100
2019/02/13 2,399 2,399 2,399 2,399 200
2019/02/12 2,449 2,449 2,449 2,449 300
2019/02/08 2,318 2,350 2,318 2,350 500
2019/02/07 2,268 2,268 2,268 2,268 100
2019/02/06 2,300 2,300 2,268 2,268 300
2019/02/05 2,344 2,344 2,300 2,300 200
2019/01/29 2,300 2,348 2,300 2,348 200
2019/01/28 2,301 2,301 2,301 2,301 100
2019/01/25 2,340 2,340 2,340 2,340 400
2019/01/24 2,339 2,339 2,339 2,339 100
2019/01/23 2,321 2,321 2,321 2,321 100
2019/01/22 2,380 2,380 2,322 2,322 1,000
2019/01/21 2,341 2,341 2,338 2,339 400
2019/01/17 2,339 2,339 2,339 2,339 100
2019/01/15 2,290 2,321 2,290 2,319 700
2019/01/10 2,390 2,390 2,340 2,340 2,200
2019/01/09 2,393 2,393 2,302 2,329 400
2019/01/08 2,394 2,394 2,393 2,393 400
2019/01/07 2,397 2,397 2,347 2,347 400

このページの先頭へ