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
2025/06/13 2,960 2,960 2,900 2,920 1,000
2025/06/12 2,910 2,968 2,910 2,968 1,800
2025/06/11 2,969 2,969 2,960 2,960 300
2025/06/10 2,943 2,970 2,943 2,970 600
2025/06/09 2,964 2,964 2,954 2,954 1,100
2025/06/06 2,958 2,998 2,958 2,961 600
2025/06/05 2,999 2,999 2,983 2,983 500
2025/06/04 2,997 2,997 2,997 2,997 200
2025/06/03 2,960 3,000 2,960 2,971 500
2025/06/02 3,000 3,005 3,000 3,000 600
2025/05/30 2,950 3,045 2,950 3,035 2,800
2025/05/29 2,910 2,965 2,910 2,950 1,800
2025/05/28 2,890 2,890 2,890 2,890 300
2025/05/26 2,939 2,950 2,939 2,940 300
2025/05/23 2,940 2,981 2,881 2,961 1,400
2025/05/22 2,960 2,997 2,960 2,990 1,300
2025/05/20 2,933 2,933 2,933 2,933 500
2025/05/19 2,922 2,980 2,922 2,980 1,200
2025/05/16 2,979 2,979 2,929 2,930 1,000
2025/05/15 2,919 2,955 2,897 2,940 1,200
2025/05/14 2,920 2,920 2,920 2,920 400
2025/05/13 2,927 2,927 2,901 2,901 200
2025/05/12 2,893 2,900 2,893 2,900 800
2025/05/09 2,930 2,943 2,903 2,943 300
2025/05/08 2,912 2,983 2,866 2,900 3,200
2025/05/07 2,926 2,990 2,861 2,962 1,400
2025/05/02 2,900 2,940 2,900 2,940 400
2025/05/01 2,929 2,945 2,902 2,939 400
2025/04/30 2,887 2,929 2,856 2,929 800
2025/04/28 2,887 2,887 2,887 2,887 300
2025/04/25 2,887 2,887 2,887 2,887 100
2025/04/23 2,856 2,856 2,840 2,840 200
2025/04/22 2,833 2,833 2,832 2,832 300
2025/04/21 2,827 2,835 2,827 2,833 700
2025/04/18 2,808 2,808 2,808 2,808 200
2025/04/17 2,758 2,758 2,758 2,758 100
2025/04/15 2,790 2,808 2,758 2,808 300
2025/04/14 2,830 2,830 2,830 2,830 100
2025/04/11 2,730 2,780 2,680 2,780 400
2025/04/10 2,833 2,833 2,833 2,833 400
2025/04/09 2,683 2,683 2,631 2,651 1,600
2025/04/08 2,808 2,835 2,733 2,783 1,300
2025/04/07 2,711 2,711 2,508 2,508 4,200
2025/04/04 2,950 2,970 2,761 2,761 1,600
2025/04/03 3,055 3,055 2,900 2,950 2,600
2025/04/02 2,817 3,110 2,817 3,055 14,300
2025/04/01 2,841 2,841 2,818 2,818 300
2025/03/31 2,851 2,947 2,841 2,841 1,500
2025/03/28 2,821 2,880 2,821 2,830 600
2025/03/27 2,800 2,800 2,800 2,800 100
2025/03/26 2,800 2,819 2,800 2,819 600
2025/03/25 2,792 2,821 2,792 2,800 1,300
2025/03/24 2,782 2,806 2,782 2,800 800
2025/03/21 2,700 2,732 2,700 2,732 600
2025/03/19 2,693 2,700 2,693 2,700 2,400
2025/03/18 2,700 2,700 2,650 2,650 400
2025/03/17 2,708 2,708 2,708 2,708 200
2025/03/14 2,635 2,635 2,634 2,634 500
2025/03/12 2,650 2,650 2,650 2,650 300
2025/03/10 2,650 2,650 2,650 2,650 300
2025/03/06 2,646 2,650 2,646 2,650 300
2025/03/05 2,630 2,630 2,630 2,630 100
2025/03/04 2,622 2,630 2,622 2,630 300
2025/03/03 2,671 2,671 2,621 2,631 1,600
2025/02/28 2,626 2,626 2,626 2,626 200
2025/02/26 2,673 2,673 2,640 2,640 200
2025/02/25 2,674 2,675 2,674 2,675 200
2025/02/21 2,674 2,674 2,674 2,674 100
2025/02/20 2,675 2,675 2,675 2,675 100
2025/02/19 2,674 2,674 2,674 2,674 100
2025/02/18 2,675 2,675 2,675 2,675 100
2025/02/17 2,750 2,750 2,700 2,700 500
2025/02/14 2,738 2,749 2,687 2,700 1,200
2025/02/13 2,683 2,733 2,683 2,702 400
2025/02/12 2,682 2,682 2,682 2,682 100
2025/02/10 2,729 2,729 2,729 2,729 400
2025/02/07 2,730 2,730 2,730 2,730 100
2025/02/06 2,680 2,680 2,680 2,680 400
2025/02/05 2,650 2,650 2,630 2,630 400
2025/02/04 2,676 2,676 2,600 2,600 1,300
2025/01/30 2,626 2,626 2,626 2,626 100
2025/01/29 2,676 2,676 2,676 2,676 100
2025/01/28 2,678 2,678 2,678 2,678 100
2025/01/24 2,628 2,628 2,628 2,628 900
2025/01/23 2,675 2,675 2,675 2,675 100
2025/01/22 2,748 2,748 2,700 2,700 600
2025/01/20 2,700 2,710 2,700 2,710 200
2025/01/17 2,705 2,705 2,700 2,700 600
2025/01/15 2,729 2,729 2,729 2,729 100
2025/01/14 2,700 2,700 2,680 2,680 1,100
2025/01/10 2,753 2,753 2,730 2,750 700
2025/01/09 2,752 2,752 2,752 2,752 100
2025/01/08 2,800 2,800 2,800 2,800 100
2025/01/07 2,721 2,721 2,721 2,721 500
2025/01/06 2,700 2,716 2,700 2,716 1,000

このページの先頭へ