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
2020/12/28 1,983 1,983 1,983 1,983 100
2020/12/25 1,995 1,995 1,995 1,995 300
2020/12/24 1,995 1,995 1,995 1,995 400
2020/12/23 1,955 1,995 1,955 1,995 300
2020/12/22 2,005 2,005 2,005 2,005 400
2020/12/21 2,035 2,035 2,030 2,035 1,000
2020/12/18 2,033 2,035 2,033 2,035 300
2020/12/16 2,025 2,025 2,025 2,025 100
2020/12/14 2,033 2,033 2,007 2,007 300
2020/12/11 2,000 2,000 2,000 2,000 200
2020/12/10 2,025 2,030 2,025 2,026 500
2020/12/09 2,027 2,027 2,027 2,027 100
2020/12/07 2,023 2,023 2,002 2,002 300
2020/12/03 1,992 1,992 1,992 1,992 100
2020/12/02 1,982 1,982 1,982 1,982 200
2020/12/01 1,981 1,981 1,981 1,981 200
2020/11/27 1,994 1,994 1,994 1,994 100
2020/11/26 1,995 1,995 1,995 1,995 400
2020/11/25 2,040 2,040 1,980 2,020 1,100
2020/11/20 2,005 2,008 2,001 2,001 600
2020/11/19 2,000 2,000 2,000 2,000 400
2020/11/18 2,002 2,002 2,002 2,002 100
2020/11/17 2,047 2,047 2,000 2,002 400
2020/11/16 2,015 2,050 2,015 2,048 700
2020/11/13 2,036 2,036 2,036 2,036 300
2020/11/12 2,104 2,104 2,036 2,036 1,700
2020/11/11 2,004 2,004 2,004 2,004 100
2020/11/10 2,036 2,036 2,036 2,036 500
2020/11/09 2,049 2,049 2,011 2,045 1,000
2020/11/06 2,050 2,050 2,007 2,029 1,100
2020/11/05 2,050 2,050 2,050 2,050 300
2020/10/29 2,050 2,050 2,050 2,050 100
2020/10/26 2,031 2,031 2,031 2,031 100
2020/10/23 2,050 2,079 2,031 2,031 600
2020/10/22 2,090 2,090 2,090 2,090 4,500
2020/10/21 2,050 2,060 2,050 2,060 200
2020/10/19 2,050 2,050 2,050 2,050 500
2020/10/16 2,050 2,060 2,050 2,060 200
2020/10/15 2,055 2,055 2,055 2,055 100
2020/10/14 2,024 2,050 2,024 2,050 200
2020/10/13 2,074 2,074 2,074 2,074 300
2020/10/12 2,091 2,091 2,074 2,074 1,000
2020/10/09 2,061 2,077 2,061 2,069 400
2020/10/08 2,086 2,086 2,060 2,060 200
2020/10/07 2,038 2,038 2,038 2,038 100
2020/10/06 2,063 2,063 2,033 2,033 300
2020/10/05 2,063 2,063 2,063 2,063 200
2020/10/02 2,031 2,031 2,031 2,031 100
2020/09/25 2,045 2,089 2,045 2,081 400
2020/09/24 2,095 2,095 2,095 2,095 300
2020/09/23 2,020 2,050 2,020 2,050 1,100
2020/09/18 2,033 2,072 2,033 2,068 500
2020/09/17 2,020 2,032 2,020 2,032 600
2020/09/16 2,030 2,045 2,030 2,045 400
2020/09/15 2,070 2,070 2,021 2,028 500
2020/09/14 2,040 2,073 2,040 2,073 500
2020/09/11 2,031 2,031 2,031 2,031 200
2020/09/10 2,072 2,072 2,072 2,072 300
2020/09/09 2,022 2,022 2,022 2,022 100
2020/09/08 2,033 2,033 2,033 2,033 200
2020/09/07 2,096 2,096 2,033 2,033 400
2020/09/03 2,018 2,018 2,018 2,018 200
2020/09/02 2,018 2,018 2,017 2,018 1,100
2020/09/01 2,040 2,040 1,990 2,003 1,900
2020/08/31 1,987 2,100 1,987 2,023 2,800
2020/08/28 1,917 1,917 1,917 1,917 100
2020/08/25 1,997 1,997 1,997 1,997 200
2020/08/24 1,988 1,988 1,948 1,948 800
2020/08/21 1,996 2,010 1,988 1,988 1,800
2020/08/17 1,996 1,998 1,996 1,996 400
2020/08/14 1,998 1,998 1,998 1,998 100
2020/08/13 1,992 1,992 1,980 1,980 500
2020/08/11 1,990 1,992 1,977 1,992 600
2020/08/07 1,950 1,950 1,950 1,950 400
2020/08/06 1,950 1,950 1,947 1,950 700
2020/08/05 1,912 1,912 1,912 1,912 300
2020/08/04 1,912 1,912 1,912 1,912 100
2020/08/03 1,897 1,936 1,896 1,936 600
2020/07/31 1,972 1,972 1,970 1,970 400
2020/07/29 1,983 1,983 1,980 1,980 300
2020/07/28 1,985 2,011 1,985 2,011 400
2020/07/27 2,010 2,010 2,000 2,000 1,000
2020/07/22 2,020 2,020 2,006 2,010 500
2020/07/21 2,020 2,020 2,020 2,020 500
2020/07/20 2,054 2,054 2,005 2,019 1,300
2020/07/17 2,004 2,004 2,004 2,004 100
2020/07/16 2,038 2,038 2,003 2,003 200
2020/07/15 2,000 2,039 2,000 2,001 800
2020/07/14 2,000 2,000 2,000 2,000 300
2020/07/13 2,011 2,011 2,000 2,000 300
2020/07/10 2,017 2,017 1,990 1,990 700
2020/07/09 2,034 2,034 2,004 2,017 1,100
2020/07/08 2,009 2,010 1,999 1,999 1,500
2020/07/07 2,001 2,001 2,000 2,000 1,300
2020/07/06 2,000 2,018 2,000 2,018 600
2020/07/03 1,994 1,994 1,994 1,994 200
2020/07/02 1,982 1,994 1,981 1,994 600
2020/07/01 2,051 2,054 1,980 1,982 6,600
2020/06/30 2,139 2,139 2,116 2,116 1,300
2020/06/29 2,050 2,147 2,050 2,116 11,000
2020/06/26 2,390 2,450 2,295 2,450 8,900
2020/06/25 2,350 2,350 2,340 2,350 3,600
2020/06/24 2,360 2,361 2,304 2,350 2,500
2020/06/23 2,255 2,350 2,251 2,350 4,900
2020/06/22 2,290 2,350 2,205 2,305 5,200
2020/06/19 2,245 2,270 2,240 2,270 3,000
2020/06/18 2,210 2,241 2,200 2,217 1,600
2020/06/16 2,275 2,275 2,227 2,243 700
2020/06/15 2,279 2,279 2,180 2,214 1,500
2020/06/12 2,075 2,282 2,075 2,244 3,400
2020/06/11 2,240 2,240 2,225 2,225 400
2020/06/10 2,278 2,278 2,201 2,275 2,900
2020/06/09 2,252 2,252 2,252 2,252 100
2020/06/08 2,221 2,253 2,221 2,245 2,600
2020/06/05 2,268 2,268 2,220 2,220 1,000
2020/06/04 2,215 2,270 2,215 2,232 1,500
2020/06/03 2,234 2,234 2,215 2,215 600
2020/06/02 2,199 2,213 2,199 2,206 400
2020/06/01 2,219 2,230 2,180 2,180 2,000
2020/05/29 2,235 2,235 2,235 2,235 600
2020/05/28 2,280 2,280 2,144 2,144 4,000
2020/05/27 2,173 2,349 2,133 2,250 5,400
2020/05/26 2,070 2,150 2,070 2,150 2,600
2020/05/25 2,033 2,061 2,033 2,061 1,000
2020/05/22 2,003 2,003 1,990 1,994 1,400
2020/05/21 1,994 1,994 1,994 1,994 100
2020/05/20 1,950 2,003 1,950 1,954 400
2020/05/19 2,035 2,035 1,950 1,950 1,500
2020/05/18 2,085 2,085 2,035 2,035 300
2020/05/13 2,120 2,148 2,035 2,035 1,500
2020/05/12 1,980 1,980 1,980 1,980 200
2020/05/11 2,071 2,145 2,071 2,124 2,200
2020/05/08 1,910 2,000 1,910 2,000 700
2020/05/07 1,910 1,910 1,910 1,910 600
2020/05/01 1,840 1,840 1,840 1,840 1,100
2020/04/30 1,845 1,845 1,840 1,840 600
2020/04/27 1,851 1,851 1,845 1,845 400
2020/04/23 1,864 1,864 1,864 1,864 100
2020/04/22 1,784 1,785 1,784 1,784 500
2020/04/21 1,828 1,828 1,783 1,783 700
2020/04/20 1,810 1,815 1,810 1,815 300
2020/04/17 1,800 1,829 1,800 1,800 500
2020/04/16 1,800 1,800 1,800 1,800 100
2020/04/14 1,829 1,829 1,829 1,829 100
2020/04/10 1,827 1,830 1,826 1,830 1,100
2020/04/09 1,770 1,770 1,770 1,770 100
2020/04/08 1,725 1,726 1,709 1,709 500
2020/04/07 1,725 1,725 1,725 1,725 100
2020/04/06 1,717 1,717 1,700 1,700 300
2020/04/02 1,700 1,700 1,690 1,690 400
2020/04/01 1,721 1,721 1,721 1,721 100
2020/03/31 1,740 1,752 1,730 1,730 300
2020/03/30 1,790 1,790 1,730 1,730 1,200
2020/03/27 1,803 1,810 1,803 1,810 200
2020/03/25 1,761 1,880 1,757 1,880 2,200
2020/03/24 1,745 1,745 1,742 1,742 600
2020/03/23 1,740 1,740 1,701 1,733 1,500
2020/03/19 1,740 1,740 1,740 1,740 100
2020/03/17 1,700 1,700 1,700 1,700 100
2020/03/16 1,780 1,780 1,700 1,700 1,900
2020/03/13 1,666 1,701 1,502 1,700 4,100
2020/03/12 1,920 1,920 1,900 1,900 1,400
2020/03/11 1,938 1,938 1,938 1,938 200
2020/03/10 1,993 1,993 1,898 1,898 600
2020/03/09 2,013 2,025 1,979 1,979 1,400
2020/03/06 2,081 2,081 2,081 2,081 300
2020/03/05 2,140 2,140 2,090 2,090 600
2020/03/04 2,101 2,101 2,100 2,100 800
2020/03/02 2,077 2,096 2,077 2,096 900
2020/02/28 2,190 2,190 2,190 2,190 100
2020/02/25 2,300 2,300 2,300 2,300 300
2020/02/21 2,300 2,300 2,286 2,300 700
2020/02/19 2,321 2,321 2,310 2,310 1,100
2020/02/17 2,350 2,350 2,320 2,320 400
2020/02/14 2,380 2,380 2,380 2,380 100
2020/02/10 2,395 2,395 2,395 2,395 300
2020/02/07 2,389 2,389 2,350 2,389 600
2020/02/06 2,331 2,368 2,331 2,365 400
2020/02/05 2,395 2,395 2,380 2,380 500
2020/02/04 2,321 2,321 2,321 2,321 100
2020/01/31 2,369 2,369 2,366 2,366 200
2020/01/28 2,395 2,395 2,395 2,395 400
2020/01/27 2,380 2,380 2,380 2,380 200
2020/01/24 2,385 2,385 2,380 2,380 1,300
2020/01/23 2,400 2,400 2,400 2,400 400
2020/01/22 2,401 2,419 2,400 2,400 700
2020/01/21 2,439 2,439 2,400 2,400 1,500
2020/01/20 2,400 2,449 2,400 2,422 700
2020/01/17 2,405 2,405 2,405 2,405 200
2020/01/16 2,408 2,408 2,390 2,390 1,100
2020/01/14 2,423 2,423 2,423 2,423 100
2020/01/10 2,410 2,410 2,405 2,405 500
2020/01/09 2,401 2,409 2,401 2,405 300
2020/01/08 2,400 2,400 2,392 2,392 1,400
2020/01/07 2,402 2,405 2,402 2,405 200
2020/01/06 2,414 2,419 2,400 2,411 900

このページの先頭へ