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
2021/12/30 2,095 2,125 2,075 2,108 1,100
2021/12/29 2,134 2,134 2,095 2,095 500
2021/12/27 2,130 2,133 2,130 2,133 200
2021/12/24 2,101 2,155 2,100 2,155 1,100
2021/12/23 2,102 2,102 2,102 2,102 100
2021/12/22 2,112 2,112 2,101 2,101 500
2021/12/21 2,111 2,111 2,111 2,111 200
2021/12/20 2,153 2,155 2,144 2,144 300
2021/12/17 2,153 2,153 2,153 2,153 100
2021/12/14 2,134 2,153 2,134 2,153 200
2021/12/13 2,200 2,200 2,200 2,200 100
2021/12/10 2,154 2,200 2,154 2,200 800
2021/12/09 2,160 2,170 2,160 2,170 300
2021/12/08 2,150 2,150 2,150 2,150 600
2021/12/06 2,155 2,155 2,155 2,155 100
2021/12/01 2,150 2,150 2,150 2,150 500
2021/11/30 2,129 2,130 2,125 2,125 2,200
2021/11/29 2,145 2,145 2,145 2,145 400
2021/11/26 2,174 2,174 2,174 2,174 200
2021/11/25 2,198 2,198 2,198 2,198 300
2021/11/24 2,197 2,198 2,179 2,198 400
2021/11/22 2,167 2,174 2,167 2,174 200
2021/11/18 2,192 2,192 2,192 2,192 200
2021/11/17 2,220 2,220 2,220 2,220 100
2021/11/12 2,183 2,192 2,183 2,192 400
2021/11/11 2,150 2,183 2,145 2,183 1,100
2021/11/10 2,199 2,237 2,168 2,237 1,700
2021/11/09 2,196 2,196 2,181 2,191 400
2021/11/08 2,196 2,196 2,196 2,196 200
2021/11/05 2,183 2,183 2,183 2,183 100
2021/11/04 2,196 2,196 2,196 2,196 200
2021/11/02 2,197 2,197 2,197 2,197 100
2021/11/01 2,198 2,198 2,198 2,198 100
2021/10/29 2,184 2,184 2,184 2,184 100
2021/10/28 2,199 2,209 2,180 2,209 900
2021/10/27 2,194 2,194 2,177 2,177 400
2021/10/25 2,175 2,175 2,175 2,175 100
2021/10/22 2,225 2,225 2,225 2,225 200
2021/10/20 2,179 2,189 2,179 2,189 900
2021/10/19 2,190 2,190 2,189 2,189 200
2021/10/15 2,199 2,199 2,199 2,199 200
2021/10/14 2,172 2,172 2,172 2,172 100
2021/10/13 2,173 2,173 2,173 2,173 1,000
2021/10/12 2,169 2,169 2,169 2,169 100
2021/10/11 2,239 2,239 2,161 2,165 2,900
2021/10/08 2,189 2,190 2,189 2,189 600
2021/10/07 2,175 2,175 2,170 2,170 600
2021/10/06 2,190 2,190 2,163 2,163 400
2021/10/05 2,170 2,196 2,159 2,196 600
2021/10/04 2,207 2,207 2,171 2,171 300
2021/10/01 2,172 2,215 2,172 2,178 700
2021/09/30 2,180 2,180 2,180 2,180 600
2021/09/28 2,188 2,188 2,186 2,186 300
2021/09/27 2,195 2,196 2,187 2,187 700
2021/09/24 2,188 2,195 2,188 2,195 600
2021/09/22 2,188 2,198 2,187 2,187 600
2021/09/21 2,188 2,195 2,186 2,195 600
2021/09/17 2,192 2,194 2,191 2,191 1,000
2021/09/16 2,210 2,210 2,210 2,210 200
2021/09/15 2,193 2,213 2,193 2,210 500
2021/09/14 2,190 2,218 2,190 2,215 600
2021/09/13 2,219 2,219 2,187 2,187 300
2021/09/10 2,200 2,204 2,185 2,188 3,500
2021/09/09 2,192 2,199 2,186 2,199 700
2021/09/08 2,214 2,214 2,202 2,202 500
2021/09/07 2,195 2,195 2,190 2,190 500
2021/09/06 2,200 2,218 2,195 2,195 1,700
2021/09/03 2,200 2,229 2,200 2,200 800
2021/09/02 2,232 2,232 2,230 2,230 300
2021/08/27 2,233 2,233 2,233 2,233 100
2021/08/26 2,203 2,233 2,203 2,233 200
2021/08/25 2,206 2,206 2,206 2,206 100
2021/08/24 2,208 2,215 2,208 2,215 300
2021/08/23 2,203 2,249 2,203 2,208 1,400
2021/08/20 2,217 2,217 2,202 2,202 200
2021/08/19 2,215 2,220 2,215 2,220 200
2021/08/18 2,207 2,210 2,207 2,210 200
2021/08/17 2,213 2,214 2,213 2,214 200
2021/08/16 2,220 2,220 2,212 2,212 200
2021/08/13 2,245 2,245 2,207 2,207 500
2021/08/12 2,256 2,256 2,200 2,236 2,700
2021/08/11 2,220 2,249 2,212 2,249 1,000
2021/08/10 2,274 2,274 2,229 2,271 1,300
2021/08/06 2,277 2,277 2,232 2,275 2,100
2021/08/05 2,253 2,253 2,203 2,244 1,200
2021/08/04 2,220 2,256 2,220 2,256 400
2021/08/03 2,200 2,200 2,200 2,200 600
2021/08/02 2,200 2,222 2,200 2,222 600
2021/07/30 2,205 2,205 2,200 2,200 500
2021/07/29 2,180 2,200 2,180 2,200 1,300
2021/07/28 2,173 2,180 2,158 2,158 800
2021/07/27 2,173 2,180 2,173 2,180 500
2021/07/26 2,175 2,180 2,175 2,175 800
2021/07/21 2,197 2,197 2,142 2,181 600
2021/07/20 2,135 2,206 2,135 2,151 3,800
2021/07/19 2,217 2,235 2,215 2,235 400
2021/07/16 2,213 2,263 2,213 2,213 600
2021/07/15 2,228 2,228 2,221 2,221 1,000
2021/07/14 2,258 2,278 2,238 2,238 1,000
2021/07/13 2,311 2,328 2,258 2,258 3,700
2021/07/12 2,398 2,398 2,330 2,330 900
2021/07/09 2,360 2,400 2,356 2,363 800
2021/07/08 2,381 2,381 2,356 2,356 500
2021/07/07 2,355 2,388 2,355 2,388 200
2021/07/06 2,401 2,402 2,369 2,369 1,800
2021/07/05 2,403 2,499 2,401 2,401 4,600
2021/07/02 2,436 2,500 2,386 2,395 5,100
2021/07/01 2,526 2,526 2,435 2,450 1,600
2021/06/30 2,550 2,560 2,435 2,435 6,500
2021/06/29 2,512 2,680 2,480 2,585 15,200
2021/06/28 2,830 2,879 2,830 2,862 3,200
2021/06/25 2,927 2,930 2,850 2,880 4,500
2021/06/24 2,870 2,900 2,870 2,900 1,200
2021/06/23 2,872 2,905 2,872 2,900 600
2021/06/22 2,900 2,900 2,875 2,885 900
2021/06/21 2,905 2,938 2,872 2,900 1,800
2021/06/18 2,899 2,905 2,898 2,898 700
2021/06/17 2,918 2,918 2,910 2,910 200
2021/06/16 2,927 2,927 2,885 2,919 900
2021/06/15 2,898 2,898 2,892 2,892 500
2021/06/14 2,900 2,925 2,895 2,900 800
2021/06/11 2,925 2,940 2,901 2,903 700
2021/06/10 2,915 2,949 2,871 2,940 2,700
2021/06/09 2,906 2,910 2,900 2,910 1,600
2021/06/08 2,915 2,915 2,891 2,891 500
2021/06/07 2,906 2,906 2,844 2,900 1,000
2021/06/04 2,867 2,905 2,856 2,856 2,800
2021/06/03 2,870 2,925 2,870 2,900 5,000
2021/06/02 2,856 2,870 2,840 2,870 2,800
2021/06/01 2,863 2,863 2,760 2,856 2,400
2021/05/31 2,735 2,870 2,735 2,870 4,600
2021/05/28 2,739 2,740 2,735 2,736 400
2021/05/27 2,735 2,739 2,707 2,739 1,200
2021/05/26 2,730 2,733 2,730 2,730 1,000
2021/05/25 2,697 2,707 2,697 2,707 600
2021/05/24 2,677 2,715 2,676 2,715 1,000
2021/05/21 2,769 2,769 2,673 2,686 3,000
2021/05/20 2,740 2,748 2,720 2,720 400
2021/05/19 2,770 2,770 2,701 2,751 700
2021/05/18 2,779 2,779 2,750 2,760 400
2021/05/17 2,699 2,700 2,699 2,700 900
2021/05/14 2,690 2,700 2,655 2,700 1,000
2021/05/13 2,724 2,724 2,690 2,690 500
2021/05/12 2,762 2,762 2,725 2,725 1,100
2021/05/11 2,796 2,796 2,762 2,789 400
2021/05/10 2,770 2,796 2,759 2,796 4,200
2021/05/07 2,700 2,700 2,561 2,699 2,000
2021/05/06 2,700 2,700 2,600 2,700 1,900
2021/04/30 2,501 2,660 2,496 2,650 1,000
2021/04/28 2,570 2,585 2,520 2,520 1,200
2021/04/27 2,585 2,585 2,572 2,585 400
2021/04/26 2,660 2,661 2,600 2,600 1,300
2021/04/23 2,571 2,673 2,571 2,623 1,500
2021/04/22 2,572 2,622 2,572 2,572 800
2021/04/21 2,576 2,587 2,571 2,587 1,300
2021/04/20 2,602 2,602 2,590 2,599 1,300
2021/04/19 2,581 2,680 2,571 2,637 2,900
2021/04/16 2,571 2,610 2,571 2,610 1,300
2021/04/15 2,600 2,603 2,571 2,585 1,400
2021/04/14 2,620 2,620 2,620 2,620 200
2021/04/13 2,616 2,687 2,569 2,620 1,700
2021/04/12 2,750 2,803 2,571 2,642 3,400
2021/04/09 2,700 2,771 2,700 2,750 1,300
2021/04/08 2,570 2,675 2,570 2,675 1,200
2021/04/07 2,680 2,680 2,560 2,571 2,500
2021/04/06 2,651 2,700 2,651 2,700 1,300
2021/04/05 2,541 2,942 2,541 2,700 9,700
2021/04/02 2,573 2,573 2,500 2,541 1,500
2021/04/01 2,529 2,550 2,500 2,523 3,100
2021/03/31 2,477 2,535 2,452 2,500 5,200
2021/03/30 2,450 2,453 2,450 2,453 500
2021/03/29 2,390 2,435 2,390 2,435 600
2021/03/26 2,340 2,340 2,340 2,340 700
2021/03/25 2,291 2,313 2,291 2,313 500
2021/03/24 2,293 2,346 2,281 2,294 1,400
2021/03/23 2,355 2,356 2,355 2,356 400
2021/03/22 2,300 2,370 2,299 2,355 2,700
2021/03/19 2,274 2,300 2,274 2,300 600
2021/03/17 2,273 2,273 2,273 2,273 200
2021/03/16 2,270 2,299 2,270 2,273 1,300
2021/03/15 2,257 2,270 2,257 2,270 500
2021/03/12 2,269 2,269 2,269 2,269 100
2021/03/10 2,249 2,249 2,249 2,249 600
2021/03/09 2,220 2,249 2,215 2,249 600
2021/03/08 2,211 2,220 2,202 2,220 600
2021/03/05 2,248 2,272 2,193 2,195 1,400
2021/03/04 2,240 2,240 2,187 2,187 600
2021/03/03 2,273 2,273 2,240 2,240 1,900
2021/03/02 2,224 2,273 2,224 2,273 200
2021/03/01 2,210 2,215 2,210 2,215 400
2021/02/26 2,210 2,210 2,210 2,210 100
2021/02/25 2,140 2,190 2,140 2,186 500
2021/02/24 2,125 2,151 2,125 2,151 400
2021/02/19 2,170 2,170 2,150 2,150 800
2021/02/17 2,180 2,230 2,179 2,179 600
2021/02/16 2,210 2,210 2,180 2,180 800
2021/02/15 2,270 2,270 2,260 2,260 200
2021/02/12 2,273 2,273 2,273 2,273 100
2021/02/10 2,275 2,275 2,270 2,270 500
2021/02/09 2,213 2,280 2,206 2,275 5,000
2021/02/08 2,270 2,270 2,209 2,213 1,800
2021/02/05 2,036 2,303 2,036 2,280 3,500
2021/02/04 2,038 2,038 2,022 2,022 200
2021/01/29 2,001 2,001 2,000 2,000 700
2021/01/28 2,001 2,001 2,001 2,001 700
2021/01/27 2,001 2,001 2,001 2,001 800
2021/01/26 2,001 2,020 2,001 2,003 800
2021/01/25 2,001 2,031 2,001 2,011 900
2021/01/22 2,051 2,051 2,015 2,022 1,300
2021/01/21 2,062 2,062 2,040 2,051 900
2021/01/19 2,084 2,084 2,051 2,051 600
2021/01/18 2,101 2,106 2,051 2,106 400
2021/01/15 2,050 2,059 2,050 2,051 600
2021/01/14 2,024 2,024 2,015 2,015 200
2021/01/12 2,035 2,040 2,024 2,024 700
2021/01/08 2,015 2,015 2,015 2,015 200
2021/01/05 2,014 2,014 2,006 2,006 200

このページの先頭へ