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
2022/12/30 2,271 2,271 2,271 2,271 100
2022/12/29 2,270 2,271 2,270 2,270 400
2022/12/28 2,555 2,555 2,290 2,290 700
2022/12/27 2,305 2,306 2,305 2,305 700
2022/12/26 2,295 2,295 2,295 2,295 100
2022/12/22 2,290 2,290 2,290 2,290 300
2022/12/21 2,261 2,261 2,261 2,261 100
2022/12/20 2,261 2,261 2,261 2,261 100
2022/12/19 2,263 2,263 2,263 2,263 100
2022/12/16 2,310 2,360 2,260 2,260 1,100
2022/12/15 2,270 2,270 2,270 2,270 100
2022/12/12 2,307 2,307 2,261 2,261 800
2022/12/09 2,268 2,268 2,268 2,268 100
2022/12/08 2,225 2,227 2,225 2,227 200
2022/12/05 2,230 2,249 2,210 2,210 1,200
2022/12/01 2,239 2,239 2,210 2,210 300
2022/11/30 2,161 2,161 2,161 2,161 100
2022/11/28 2,225 2,225 2,181 2,181 600
2022/11/24 2,201 2,202 2,201 2,201 400
2022/11/22 2,222 2,222 2,222 2,222 100
2022/11/18 2,222 2,222 2,222 2,222 100
2022/11/11 2,211 2,213 2,211 2,213 400
2022/11/10 2,210 2,210 2,210 2,210 400
2022/11/09 2,200 2,200 2,200 2,200 100
2022/11/07 2,197 2,197 2,197 2,197 100
2022/11/04 2,197 2,197 2,197 2,197 100
2022/11/01 2,157 2,157 2,157 2,157 100
2022/10/31 2,197 2,197 2,197 2,197 600
2022/10/28 2,190 2,190 2,190 2,190 100
2022/10/26 2,163 2,170 2,163 2,170 300
2022/10/25 2,155 2,163 2,155 2,163 200
2022/10/24 2,155 2,155 2,155 2,155 200
2022/10/20 2,201 2,209 2,190 2,190 300
2022/10/19 2,180 2,228 2,180 2,228 200
2022/10/18 2,180 2,180 2,149 2,180 400
2022/10/17 2,230 2,230 2,180 2,180 200
2022/10/14 2,231 2,231 2,190 2,190 400
2022/10/13 2,189 2,189 2,189 2,189 100
2022/10/12 2,200 2,239 2,199 2,239 400
2022/10/11 2,269 2,269 2,160 2,160 1,900
2022/10/07 2,185 2,185 2,185 2,185 300
2022/10/06 2,166 2,170 2,166 2,170 200
2022/10/05 2,215 2,215 2,150 2,150 1,700
2022/10/03 2,225 2,225 2,165 2,165 600
2022/09/29 2,152 2,152 2,152 2,152 200
2022/09/28 2,182 2,182 2,153 2,153 400
2022/09/26 2,151 2,151 2,150 2,150 200
2022/09/22 2,189 2,189 2,152 2,152 400
2022/09/21 2,154 2,154 2,154 2,154 100
2022/09/20 2,151 2,153 2,151 2,153 200
2022/09/16 2,150 2,150 2,150 2,150 100
2022/09/15 2,153 2,153 2,153 2,153 100
2022/09/14 2,192 2,192 2,192 2,192 400
2022/09/12 2,194 2,194 2,194 2,194 400
2022/09/09 2,124 2,124 2,116 2,116 300
2022/09/08 2,134 2,134 2,134 2,134 100
2022/09/07 2,128 2,128 2,122 2,122 300
2022/09/06 2,172 2,172 2,115 2,115 300
2022/09/05 2,150 2,172 2,130 2,172 300
2022/09/01 2,132 2,150 2,128 2,150 300
2022/08/31 2,121 2,167 2,121 2,167 200
2022/08/30 2,169 2,169 2,169 2,169 100
2022/08/29 2,119 2,119 2,119 2,119 300
2022/08/26 2,173 2,173 2,111 2,111 300
2022/08/25 2,108 2,123 2,108 2,123 200
2022/08/24 2,130 2,146 2,129 2,146 300
2022/08/23 2,134 2,135 2,121 2,130 1,000
2022/08/22 2,174 2,224 2,174 2,184 300
2022/08/19 2,174 2,174 2,174 2,174 200
2022/08/18 2,174 2,174 2,174 2,174 600
2022/08/17 2,174 2,174 2,174 2,174 100
2022/08/16 2,175 2,175 2,175 2,175 200
2022/08/15 2,151 2,175 2,150 2,175 1,200
2022/08/12 2,150 2,150 2,145 2,150 300
2022/08/10 2,150 2,150 2,150 2,150 600
2022/08/09 2,150 2,150 2,150 2,150 100
2022/08/05 2,145 2,145 2,145 2,145 100
2022/08/01 2,114 2,114 2,114 2,114 100
2022/07/29 2,150 2,150 2,150 2,150 200
2022/07/28 2,168 2,168 2,100 2,100 1,400
2022/07/27 2,104 2,156 2,104 2,136 500
2022/07/22 2,120 2,120 2,120 2,120 300
2022/07/21 2,120 2,120 2,100 2,120 900
2022/07/20 2,118 2,153 2,118 2,130 600
2022/07/19 2,104 2,154 2,104 2,154 200
2022/07/15 2,125 2,160 2,100 2,100 1,200
2022/07/14 2,150 2,150 2,125 2,125 500
2022/07/13 2,150 2,176 2,150 2,176 800
2022/07/12 2,185 2,187 2,175 2,187 300
2022/07/11 2,200 2,200 2,170 2,170 1,000
2022/07/08 2,155 2,161 2,155 2,161 500
2022/07/06 2,190 2,190 2,160 2,189 1,100
2022/07/05 2,220 2,220 2,220 2,220 100
2022/07/04 2,177 2,190 2,151 2,170 1,300
2022/07/01 2,210 2,237 2,177 2,177 4,400
2022/06/30 2,217 2,235 2,215 2,215 1,800
2022/06/29 2,252 2,276 2,150 2,215 7,000
2022/06/28 2,380 2,550 2,380 2,471 5,300
2022/06/27 2,470 2,540 2,460 2,480 2,500
2022/06/24 2,465 2,482 2,460 2,460 1,300
2022/06/23 2,460 2,470 2,444 2,465 2,000
2022/06/22 2,461 2,540 2,460 2,460 3,300
2022/06/21 2,490 2,490 2,445 2,488 1,000
2022/06/20 2,565 2,565 2,500 2,500 600
2022/06/17 2,580 2,580 2,571 2,571 300
2022/06/16 2,639 2,639 2,630 2,630 400
2022/06/15 2,600 2,639 2,588 2,639 400
2022/06/14 2,600 2,630 2,600 2,600 1,300
2022/06/13 2,585 2,647 2,585 2,647 1,400
2022/06/10 2,629 2,629 2,590 2,628 700
2022/06/09 2,598 2,634 2,575 2,634 1,100
2022/06/08 2,575 2,599 2,480 2,599 2,400
2022/06/07 2,587 2,587 2,560 2,570 700
2022/06/06 2,580 2,588 2,580 2,588 900
2022/06/03 2,570 2,589 2,570 2,575 900
2022/06/02 2,560 2,568 2,550 2,568 700
2022/06/01 2,550 2,579 2,543 2,557 1,900
2022/05/31 2,538 2,570 2,538 2,544 700
2022/05/30 2,541 2,593 2,540 2,580 1,500
2022/05/27 2,500 2,595 2,500 2,541 1,700
2022/05/26 2,530 2,530 2,520 2,520 300
2022/05/25 2,540 2,550 2,525 2,525 600
2022/05/24 2,530 2,550 2,530 2,535 400
2022/05/23 2,559 2,559 2,513 2,530 1,400
2022/05/20 2,527 2,538 2,501 2,538 1,000
2022/05/19 2,428 2,539 2,428 2,527 800
2022/05/18 2,463 2,468 2,420 2,466 3,400
2022/05/17 2,456 2,456 2,370 2,420 700
2022/05/16 2,450 2,467 2,370 2,370 2,800
2022/05/13 2,460 2,460 2,450 2,454 1,200
2022/05/12 2,461 2,461 2,450 2,460 800
2022/05/11 2,500 2,547 2,482 2,482 1,300
2022/05/10 2,556 2,563 2,556 2,563 600
2022/05/09 2,521 2,559 2,521 2,559 400
2022/05/06 2,589 2,589 2,511 2,511 300
2022/05/02 2,421 2,553 2,421 2,490 1,500
2022/04/28 2,439 2,439 2,439 2,439 100
2022/04/27 2,439 2,439 2,439 2,439 100
2022/04/25 2,400 2,400 2,301 2,400 1,300
2022/04/22 2,423 2,438 2,423 2,436 900
2022/04/20 2,496 2,496 2,450 2,473 900
2022/04/19 2,428 2,428 2,428 2,428 100
2022/04/18 2,413 2,414 2,400 2,414 1,400
2022/04/15 2,500 2,500 2,450 2,450 200
2022/04/14 2,500 2,500 2,500 2,500 300
2022/04/13 2,500 2,500 2,500 2,500 100
2022/04/12 2,490 2,499 2,404 2,499 1,000
2022/04/11 2,486 2,500 2,486 2,500 800
2022/04/08 2,435 2,436 2,411 2,436 600
2022/04/06 2,380 2,436 2,380 2,436 400
2022/04/05 2,408 2,408 2,408 2,408 100
2022/04/04 2,330 2,408 2,330 2,408 600
2022/04/01 2,380 2,380 2,376 2,380 500
2022/03/30 2,240 2,385 2,240 2,385 800
2022/03/29 2,288 2,290 2,234 2,234 500
2022/03/28 2,218 2,268 2,218 2,268 300
2022/03/24 2,206 2,206 2,206 2,206 100
2022/03/23 2,202 2,299 2,202 2,237 2,300
2022/03/22 2,163 2,240 2,163 2,240 800
2022/03/18 2,200 2,200 2,200 2,200 100
2022/03/16 2,218 2,218 2,201 2,201 200
2022/03/14 2,218 2,218 2,218 2,218 100
2022/03/10 2,218 2,220 2,170 2,218 1,000
2022/03/09 2,123 2,123 2,123 2,123 200
2022/03/08 2,123 2,123 2,123 2,123 100
2022/03/07 2,216 2,216 2,153 2,153 300
2022/03/04 2,186 2,186 2,186 2,186 200
2022/03/03 2,186 2,186 2,186 2,186 100
2022/03/01 2,195 2,195 2,181 2,181 700
2022/02/28 2,190 2,200 2,180 2,180 1,100
2022/02/25 2,140 2,140 2,140 2,140 100
2022/02/24 2,103 2,103 2,098 2,098 200
2022/02/22 2,123 2,123 2,098 2,098 200
2022/02/21 2,105 2,150 2,100 2,123 1,200
2022/02/18 2,101 2,148 2,101 2,145 700
2022/02/17 2,100 2,130 2,100 2,130 800
2022/02/16 2,076 2,140 2,076 2,094 1,300
2022/02/15 2,073 2,073 2,073 2,073 100
2022/02/14 2,079 2,079 2,055 2,073 1,200
2022/02/10 2,160 2,160 2,072 2,072 500
2022/02/09 2,180 2,180 2,180 2,180 100
2022/02/08 2,123 2,123 2,123 2,123 100
2022/02/07 2,139 2,139 2,074 2,074 300
2022/02/04 2,139 2,139 2,139 2,139 100
2022/02/03 2,113 2,113 2,113 2,113 100
2022/02/02 2,063 2,063 2,063 2,063 100
2022/01/31 2,090 2,140 2,090 2,140 200
2022/01/28 2,050 2,050 2,050 2,050 100
2022/01/27 2,070 2,070 2,050 2,055 800
2022/01/25 2,071 2,071 2,071 2,071 200
2022/01/24 2,080 2,088 2,062 2,078 1,000
2022/01/21 2,102 2,102 2,098 2,098 400
2022/01/19 2,083 2,109 2,083 2,109 400
2022/01/18 2,129 2,129 2,110 2,110 700
2022/01/17 2,124 2,124 2,104 2,104 300
2022/01/14 2,081 2,104 2,081 2,104 300
2022/01/13 2,105 2,105 2,105 2,105 300
2022/01/12 2,100 2,100 2,100 2,100 100
2022/01/11 2,129 2,134 2,085 2,099 1,000
2022/01/07 2,118 2,118 2,100 2,110 500
2022/01/06 2,120 2,120 2,118 2,118 400
2022/01/05 2,179 2,179 2,120 2,126 500
2022/01/04 2,109 2,144 2,108 2,140 400

このページの先頭へ