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 |
---|---|---|---|---|---|
2023/12/29 | 2,425 | 2,445 | 2,425 | 2,445 | 300 |
2023/12/28 | 2,400 | 2,401 | 2,400 | 2,401 | 1,900 |
2023/12/27 | 2,460 | 2,487 | 2,460 | 2,487 | 1,300 |
2023/12/25 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
2023/12/22 | 2,490 | 2,490 | 2,455 | 2,455 | 200 |
2023/12/21 | 2,435 | 2,445 | 2,435 | 2,445 | 200 |
2023/12/20 | 2,434 | 2,456 | 2,434 | 2,455 | 700 |
2023/12/19 | 2,446 | 2,460 | 2,446 | 2,460 | 200 |
2023/12/18 | 2,496 | 2,496 | 2,496 | 2,496 | 500 |
2023/12/15 | 2,451 | 2,460 | 2,451 | 2,455 | 1,100 |
2023/12/14 | 2,492 | 2,500 | 2,470 | 2,500 | 300 |
2023/12/13 | 2,470 | 2,492 | 2,470 | 2,492 | 400 |
2023/12/11 | 2,520 | 2,520 | 2,520 | 2,520 | 300 |
2023/12/08 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2023/12/06 | 2,481 | 2,483 | 2,481 | 2,483 | 200 |
2023/12/04 | 2,431 | 2,431 | 2,431 | 2,431 | 100 |
2023/12/01 | 2,431 | 2,431 | 2,431 | 2,431 | 200 |
2023/11/30 | 2,428 | 2,428 | 2,428 | 2,428 | 100 |
2023/11/29 | 2,490 | 2,490 | 2,414 | 2,420 | 1,500 |
2023/11/28 | 2,513 | 2,513 | 2,490 | 2,491 | 300 |
2023/11/27 | 2,475 | 2,517 | 2,475 | 2,517 | 200 |
2023/11/24 | 2,472 | 2,472 | 2,472 | 2,472 | 200 |
2023/11/22 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
2023/11/21 | 2,461 | 2,497 | 2,461 | 2,497 | 200 |
2023/11/17 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
2023/11/16 | 2,452 | 2,452 | 2,450 | 2,450 | 400 |
2023/11/15 | 2,517 | 2,517 | 2,517 | 2,517 | 100 |
2023/11/14 | 2,416 | 2,506 | 2,416 | 2,506 | 300 |
2023/11/13 | 2,416 | 2,416 | 2,416 | 2,416 | 300 |
2023/11/10 | 2,510 | 2,510 | 2,426 | 2,440 | 1,200 |
2023/11/09 | 2,581 | 2,636 | 2,500 | 2,510 | 1,900 |
2023/11/08 | 2,520 | 2,540 | 2,520 | 2,540 | 200 |
2023/11/07 | 2,510 | 2,523 | 2,510 | 2,523 | 400 |
2023/11/06 | 2,553 | 2,553 | 2,523 | 2,523 | 300 |
2023/11/01 | 2,510 | 2,511 | 2,510 | 2,511 | 200 |
2023/10/31 | 2,611 | 2,611 | 2,522 | 2,540 | 1,900 |
2023/10/30 | 2,511 | 2,511 | 2,511 | 2,511 | 100 |
2023/10/27 | 2,550 | 2,550 | 2,501 | 2,550 | 300 |
2023/10/26 | 2,550 | 2,550 | 2,500 | 2,500 | 200 |
2023/10/25 | 2,533 | 2,542 | 2,520 | 2,520 | 300 |
2023/10/24 | 2,542 | 2,542 | 2,542 | 2,542 | 100 |
2023/10/18 | 2,540 | 2,542 | 2,540 | 2,542 | 200 |
2023/10/17 | 2,540 | 2,540 | 2,528 | 2,528 | 200 |
2023/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 500 |
2023/10/13 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2023/10/12 | 2,588 | 2,588 | 2,538 | 2,538 | 500 |
2023/10/11 | 2,515 | 2,538 | 2,515 | 2,538 | 500 |
2023/10/10 | 2,510 | 2,510 | 2,510 | 2,510 | 1,500 |
2023/10/06 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
2023/10/05 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2023/10/04 | 2,500 | 2,506 | 2,500 | 2,500 | 300 |
2023/10/03 | 2,461 | 2,461 | 2,451 | 2,455 | 900 |
2023/10/02 | 2,453 | 2,453 | 2,453 | 2,453 | 100 |
2023/09/25 | 2,500 | 2,500 | 2,461 | 2,500 | 1,600 |
2023/09/22 | 2,538 | 2,538 | 2,538 | 2,538 | 200 |
2023/09/21 | 2,540 | 2,540 | 2,525 | 2,538 | 500 |
2023/09/20 | 2,500 | 2,507 | 2,500 | 2,507 | 600 |
2023/09/19 | 2,549 | 2,549 | 2,534 | 2,534 | 1,000 |
2023/09/15 | 2,501 | 2,534 | 2,493 | 2,534 | 700 |
2023/09/14 | 2,415 | 2,527 | 2,400 | 2,501 | 2,900 |
2023/09/12 | 2,445 | 2,445 | 2,445 | 2,445 | 100 |
2023/09/11 | 2,449 | 2,449 | 2,414 | 2,414 | 500 |
2023/09/07 | 2,449 | 2,449 | 2,449 | 2,449 | 100 |
2023/09/06 | 2,451 | 2,451 | 2,407 | 2,407 | 300 |
2023/09/05 | 2,402 | 2,422 | 2,402 | 2,422 | 200 |
2023/09/04 | 2,402 | 2,402 | 2,402 | 2,402 | 100 |
2023/09/01 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/08/30 | 2,402 | 2,402 | 2,400 | 2,400 | 700 |
2023/08/29 | 2,405 | 2,405 | 2,405 | 2,405 | 100 |
2023/08/28 | 2,400 | 2,404 | 2,400 | 2,404 | 300 |
2023/08/24 | 2,359 | 2,374 | 2,359 | 2,374 | 800 |
2023/08/23 | 2,352 | 2,366 | 2,300 | 2,366 | 1,900 |
2023/08/22 | 2,371 | 2,372 | 2,371 | 2,372 | 200 |
2023/08/21 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2023/08/17 | 2,342 | 2,342 | 2,342 | 2,342 | 200 |
2023/08/14 | 2,383 | 2,383 | 2,343 | 2,343 | 1,000 |
2023/08/10 | 2,344 | 2,344 | 2,344 | 2,344 | 500 |
2023/08/09 | 2,348 | 2,348 | 2,330 | 2,330 | 400 |
2023/08/08 | 2,353 | 2,353 | 2,350 | 2,350 | 300 |
2023/08/07 | 2,344 | 2,354 | 2,308 | 2,354 | 1,300 |
2023/08/03 | 2,371 | 2,371 | 2,371 | 2,371 | 300 |
2023/08/02 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
2023/08/01 | 2,350 | 2,350 | 2,350 | 2,350 | 700 |
2023/07/31 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2023/07/27 | 2,350 | 2,358 | 2,350 | 2,358 | 200 |
2023/07/26 | 2,358 | 2,358 | 2,358 | 2,358 | 200 |
2023/07/25 | 2,350 | 2,351 | 2,350 | 2,350 | 500 |
2023/07/24 | 2,355 | 2,355 | 2,350 | 2,350 | 400 |
2023/07/21 | 2,355 | 2,355 | 2,355 | 2,355 | 200 |
2023/07/20 | 2,351 | 2,356 | 2,351 | 2,352 | 400 |
2023/07/19 | 2,355 | 2,355 | 2,351 | 2,351 | 200 |
2023/07/18 | 2,355 | 2,355 | 2,355 | 2,355 | 600 |
2023/07/13 | 2,351 | 2,370 | 2,351 | 2,370 | 600 |
2023/07/12 | 2,350 | 2,351 | 2,350 | 2,350 | 1,100 |
2023/07/11 | 2,368 | 2,372 | 2,345 | 2,345 | 300 |
2023/07/10 | 2,373 | 2,373 | 2,341 | 2,368 | 900 |
2023/07/07 | 2,335 | 2,369 | 2,334 | 2,369 | 800 |
2023/07/06 | 2,355 | 2,355 | 2,333 | 2,340 | 1,400 |
2023/07/05 | 2,373 | 2,373 | 2,355 | 2,355 | 500 |
2023/07/04 | 2,378 | 2,378 | 2,355 | 2,355 | 1,900 |
2023/07/03 | 2,436 | 2,436 | 2,372 | 2,372 | 1,900 |
2023/06/30 | 2,490 | 2,490 | 2,382 | 2,438 | 1,300 |
2023/06/29 | 2,536 | 2,537 | 2,490 | 2,490 | 3,000 |
2023/06/28 | 2,650 | 2,720 | 2,620 | 2,666 | 5,400 |
2023/06/27 | 2,675 | 2,685 | 2,650 | 2,651 | 2,400 |
2023/06/26 | 2,655 | 2,675 | 2,623 | 2,675 | 2,200 |
2023/06/23 | 2,655 | 2,659 | 2,623 | 2,659 | 1,500 |
2023/06/22 | 2,644 | 2,650 | 2,640 | 2,650 | 900 |
2023/06/21 | 2,618 | 2,622 | 2,611 | 2,622 | 700 |
2023/06/20 | 2,658 | 2,700 | 2,600 | 2,630 | 6,900 |
2023/06/19 | 2,625 | 2,658 | 2,601 | 2,650 | 4,000 |
2023/06/16 | 2,624 | 2,626 | 2,624 | 2,625 | 1,300 |
2023/06/15 | 2,599 | 2,618 | 2,599 | 2,618 | 900 |
2023/06/14 | 2,610 | 2,615 | 2,600 | 2,600 | 2,700 |
2023/06/13 | 2,611 | 2,611 | 2,610 | 2,610 | 500 |
2023/06/12 | 2,594 | 2,599 | 2,580 | 2,582 | 1,100 |
2023/06/09 | 2,583 | 2,591 | 2,550 | 2,591 | 1,000 |
2023/06/08 | 2,580 | 2,580 | 2,580 | 2,580 | 400 |
2023/06/07 | 2,600 | 2,614 | 2,580 | 2,580 | 1,600 |
2023/06/06 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2023/06/05 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
2023/06/02 | 2,618 | 2,618 | 2,581 | 2,581 | 800 |
2023/06/01 | 2,605 | 2,618 | 2,605 | 2,618 | 500 |
2023/05/31 | 2,601 | 2,603 | 2,600 | 2,600 | 1,200 |
2023/05/30 | 2,623 | 2,644 | 2,623 | 2,640 | 1,300 |
2023/05/26 | 2,600 | 2,617 | 2,600 | 2,617 | 300 |
2023/05/25 | 2,615 | 2,615 | 2,582 | 2,615 | 600 |
2023/05/24 | 2,584 | 2,630 | 2,584 | 2,630 | 1,100 |
2023/05/23 | 2,598 | 2,609 | 2,589 | 2,609 | 400 |
2023/05/22 | 2,618 | 2,618 | 2,598 | 2,598 | 700 |
2023/05/19 | 2,610 | 2,610 | 2,600 | 2,600 | 800 |
2023/05/17 | 2,589 | 2,620 | 2,589 | 2,610 | 600 |
2023/05/15 | 2,638 | 2,638 | 2,600 | 2,630 | 800 |
2023/05/12 | 2,590 | 2,639 | 2,590 | 2,639 | 1,300 |
2023/05/11 | 2,630 | 2,630 | 2,588 | 2,630 | 300 |
2023/05/10 | 2,639 | 2,639 | 2,590 | 2,590 | 1,500 |
2023/05/09 | 2,601 | 2,620 | 2,601 | 2,620 | 1,100 |
2023/05/08 | 2,640 | 2,640 | 2,600 | 2,601 | 500 |
2023/05/02 | 2,600 | 2,600 | 2,589 | 2,590 | 600 |
2023/05/01 | 2,605 | 2,613 | 2,570 | 2,571 | 500 |
2023/04/28 | 2,528 | 2,710 | 2,528 | 2,605 | 1,900 |
2023/04/27 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2023/04/26 | 2,545 | 2,565 | 2,545 | 2,565 | 800 |
2023/04/25 | 2,512 | 2,513 | 2,512 | 2,512 | 300 |
2023/04/24 | 2,520 | 2,520 | 2,520 | 2,520 | 300 |
2023/04/20 | 2,521 | 2,521 | 2,520 | 2,520 | 400 |
2023/04/19 | 2,539 | 2,539 | 2,520 | 2,520 | 400 |
2023/04/17 | 2,549 | 2,549 | 2,548 | 2,548 | 200 |
2023/04/13 | 2,520 | 2,520 | 2,509 | 2,509 | 800 |
2023/04/12 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2023/04/11 | 2,580 | 2,580 | 2,530 | 2,530 | 700 |
2023/04/10 | 2,588 | 2,588 | 2,588 | 2,588 | 500 |
2023/04/07 | 2,498 | 2,590 | 2,498 | 2,550 | 1,400 |
2023/04/06 | 2,510 | 2,510 | 2,476 | 2,476 | 200 |
2023/04/05 | 2,516 | 2,540 | 2,516 | 2,540 | 600 |
2023/04/04 | 2,530 | 2,530 | 2,510 | 2,510 | 800 |
2023/04/03 | 2,531 | 2,531 | 2,531 | 2,531 | 200 |
2023/03/31 | 2,530 | 2,530 | 2,502 | 2,529 | 300 |
2023/03/30 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
2023/03/29 | 2,530 | 2,530 | 2,501 | 2,501 | 500 |
2023/03/27 | 2,465 | 2,500 | 2,465 | 2,500 | 600 |
2023/03/24 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2023/03/23 | 2,496 | 2,500 | 2,496 | 2,500 | 600 |
2023/03/17 | 2,500 | 2,500 | 2,496 | 2,496 | 600 |
2023/03/16 | 2,463 | 2,463 | 2,460 | 2,460 | 1,200 |
2023/03/15 | 2,500 | 2,501 | 2,484 | 2,484 | 800 |
2023/03/14 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2023/03/10 | 2,540 | 2,540 | 2,520 | 2,520 | 800 |
2023/03/09 | 2,530 | 2,540 | 2,530 | 2,540 | 700 |
2023/03/08 | 2,530 | 2,530 | 2,530 | 2,530 | 800 |
2023/03/06 | 2,530 | 2,535 | 2,530 | 2,535 | 600 |
2023/03/03 | 2,477 | 2,500 | 2,477 | 2,500 | 700 |
2023/03/02 | 2,499 | 2,500 | 2,453 | 2,453 | 400 |
2023/03/01 | 2,495 | 2,495 | 2,485 | 2,485 | 400 |
2023/02/28 | 2,494 | 2,494 | 2,494 | 2,494 | 100 |
2023/02/24 | 2,483 | 2,519 | 2,474 | 2,474 | 1,000 |
2023/02/22 | 2,504 | 2,504 | 2,500 | 2,500 | 600 |
2023/02/21 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
2023/02/20 | 2,502 | 2,502 | 2,502 | 2,502 | 100 |
2023/02/17 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2023/02/15 | 2,500 | 2,500 | 2,500 | 2,500 | 500 |
2023/02/13 | 2,460 | 2,466 | 2,460 | 2,466 | 300 |
2023/02/10 | 2,450 | 2,450 | 2,450 | 2,450 | 1,300 |
2023/02/09 | 2,412 | 2,439 | 2,412 | 2,420 | 300 |
2023/02/08 | 2,430 | 2,430 | 2,412 | 2,420 | 300 |
2023/02/06 | 2,460 | 2,460 | 2,411 | 2,411 | 200 |
2023/02/02 | 2,430 | 2,430 | 2,410 | 2,410 | 400 |
2023/02/01 | 2,410 | 2,410 | 2,410 | 2,410 | 400 |
2023/01/31 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
2023/01/30 | 2,450 | 2,450 | 2,450 | 2,450 | 500 |
2023/01/25 | 2,419 | 2,419 | 2,411 | 2,411 | 300 |
2023/01/24 | 2,443 | 2,443 | 2,440 | 2,440 | 200 |
2023/01/23 | 2,451 | 2,451 | 2,400 | 2,443 | 1,000 |
2023/01/19 | 2,406 | 2,406 | 2,406 | 2,406 | 100 |
2023/01/17 | 2,406 | 2,421 | 2,405 | 2,421 | 300 |
2023/01/16 | 2,406 | 2,406 | 2,406 | 2,406 | 100 |
2023/01/13 | 2,402 | 2,404 | 2,402 | 2,403 | 600 |
2023/01/12 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2023/01/11 | 2,416 | 2,430 | 2,416 | 2,430 | 500 |
2023/01/10 | 2,516 | 2,516 | 2,466 | 2,466 | 700 |
2023/01/06 | 2,455 | 2,455 | 2,455 | 2,455 | 100 |
2023/01/05 | 2,460 | 2,500 | 2,405 | 2,405 | 600 |
2023/01/04 | 2,371 | 2,410 | 2,371 | 2,410 | 600 |