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
2026/07/31 2,690 2,710 2,675 2,675 800
2026/07/30 2,660 2,710 2,660 2,710 600
2026/07/28 2,694 2,694 2,670 2,670 2,900
2026/07/27 2,690 2,710 2,690 2,710 1,400
2026/07/24 2,700 2,701 2,690 2,690 700
2026/07/23 2,698 2,710 2,698 2,710 300
2026/07/22 2,707 2,707 2,706 2,706 300
2026/07/21 2,706 2,706 2,706 2,706 100
2026/07/17 2,767 2,767 2,719 2,753 1,700
2026/07/16 2,681 2,722 2,681 2,717 2,800
2026/07/15 2,723 2,723 2,685 2,691 800
2026/07/14 2,695 2,717 2,690 2,717 600
2026/07/13 2,690 2,700 2,670 2,698 1,300
2026/07/10 2,725 2,725 2,666 2,690 1,000
2026/07/09 2,713 2,720 2,712 2,720 300
2026/07/08 2,705 2,719 2,702 2,719 800
2026/07/07 2,658 2,705 2,657 2,705 1,000
2026/07/06 2,650 2,650 2,630 2,649 1,100
2026/07/03 2,611 2,630 2,611 2,630 1,500
2026/07/02 2,622 2,630 2,605 2,630 1,200
2026/07/01 2,635 2,636 2,620 2,625 2,800
2026/06/30 2,680 2,680 2,641 2,667 2,300
2026/06/29 2,708 2,710 2,600 2,680 8,700
2026/06/26 2,891 2,925 2,890 2,925 3,100
2026/06/25 2,895 2,905 2,895 2,900 1,100
2026/06/24 2,922 2,922 2,889 2,894 1,500
2026/06/23 2,879 2,922 2,879 2,922 2,000
2026/06/22 2,896 2,909 2,881 2,906 3,200
2026/06/19 2,904 2,910 2,888 2,900 4,600
2026/06/18 2,935 2,935 2,900 2,904 1,900
2026/06/17 2,925 2,929 2,911 2,929 700
2026/06/16 2,942 2,942 2,925 2,925 900
2026/06/15 2,929 2,945 2,921 2,925 2,400
2026/06/12 2,938 2,938 2,900 2,929 1,400
2026/06/11 2,940 2,940 2,921 2,922 500
2026/06/10 2,922 2,943 2,922 2,923 1,300
2026/06/09 2,938 2,938 2,932 2,934 900
2026/06/08 2,914 2,924 2,905 2,910 3,200
2026/06/05 2,915 2,946 2,915 2,946 900
2026/06/04 2,915 2,950 2,911 2,916 800
2026/06/03 2,973 2,973 2,924 2,925 1,200
2026/06/02 2,911 2,940 2,911 2,940 800
2026/06/01 2,949 2,949 2,910 2,921 2,600
2026/05/29 2,892 3,000 2,887 2,907 2,000
2026/05/28 2,910 3,005 2,910 2,938 4,100
2026/05/27 2,850 2,879 2,850 2,879 400
2026/05/26 2,830 2,860 2,830 2,860 600
2026/05/25 2,851 2,880 2,850 2,850 1,100
2026/05/22 2,830 2,880 2,830 2,880 1,000
2026/05/21 2,886 2,889 2,799 2,830 5,100
2026/05/20 2,959 2,959 2,850 2,876 5,100
2026/05/19 2,952 2,967 2,937 2,964 800
2026/05/18 3,050 3,050 2,929 2,967 7,900
2026/05/15 3,040 3,115 3,040 3,100 2,300
2026/05/14 3,150 3,150 3,050 3,110 2,200
2026/05/13 3,145 3,145 3,140 3,140 1,100
2026/05/12 3,195 3,205 3,160 3,205 500
2026/05/11 3,240 3,260 3,210 3,210 2,500
2026/05/08 3,305 3,315 3,255 3,255 1,200
2026/05/07 3,315 3,315 3,280 3,305 700
2026/05/01 3,320 3,320 3,320 3,320 1,100
2026/04/30 3,165 3,305 3,165 3,255 900
2026/04/28 3,165 3,165 3,165 3,165 200
2026/04/27 3,160 3,170 3,160 3,170 400
2026/04/24 3,150 3,160 3,150 3,160 200
2026/04/23 3,210 3,210 3,140 3,140 1,200
2026/04/22 3,255 3,280 3,240 3,240 500
2026/04/21 3,285 3,300 3,280 3,280 700
2026/04/20 3,260 3,265 3,255 3,255 400
2026/04/17 3,285 3,285 3,260 3,260 300
2026/04/16 3,195 3,260 3,180 3,260 800
2026/04/15 3,210 3,210 3,200 3,200 2,900
2026/04/14 3,230 3,230 3,210 3,210 300
2026/04/13 3,190 3,235 3,190 3,215 800
2026/04/10 3,205 3,205 3,190 3,190 600
2026/04/09 3,270 3,270 3,205 3,205 800
2026/04/08 3,200 3,270 3,165 3,270 1,500
2026/04/07 3,155 3,155 3,155 3,155 100
2026/04/06 3,135 3,150 3,125 3,150 400
2026/04/03 3,110 3,120 3,105 3,120 500
2026/03/27 3,055 3,090 3,055 3,090 700
2026/03/26 3,165 3,165 3,075 3,075 2,000
2026/03/25 3,175 3,215 3,105 3,135 1,700
2026/03/24 3,080 3,185 3,075 3,185 900
2026/03/23 3,060 3,110 3,045 3,045 2,800
2026/03/19 3,110 3,160 3,015 3,160 3,300
2026/03/18 3,130 3,135 3,130 3,135 200
2026/03/17 3,255 3,255 3,200 3,200 300
2026/03/16 3,175 3,230 3,175 3,225 1,000
2026/03/13 3,230 3,230 3,155 3,155 800
2026/03/12 3,300 3,300 3,300 3,300 100
2026/03/11 3,300 3,300 3,300 3,300 100
2026/03/10 3,175 3,240 3,175 3,240 2,100
2026/03/09 3,135 3,145 2,991 3,105 7,800
2026/03/06 3,370 3,370 3,300 3,300 500
2026/03/05 3,290 3,385 3,280 3,380 2,200
2026/03/04 3,280 3,280 3,115 3,200 3,400
2026/03/03 3,365 3,375 3,300 3,300 1,500
2026/03/02 3,370 3,370 3,275 3,355 2,000
2026/02/27 3,340 3,400 3,340 3,365 1,100
2026/02/26 3,360 3,435 3,310 3,335 1,800
2026/02/25 3,410 3,410 3,370 3,370 700
2026/02/24 3,360 3,450 3,360 3,410 800
2026/02/20 3,455 3,495 3,330 3,350 2,000
2026/02/19 3,290 3,315 3,290 3,315 400
2026/02/18 3,260 3,295 3,260 3,295 200
2026/02/17 3,270 3,290 3,270 3,290 400
2026/02/16 3,320 3,340 3,280 3,290 4,300
2026/02/13 3,405 3,495 3,265 3,345 7,700
2026/02/12 3,140 3,260 3,135 3,195 6,000
2026/02/10 3,105 3,145 3,090 3,090 3,100
2026/02/09 3,080 3,150 3,080 3,085 1,700
2026/02/06 3,030 3,055 3,030 3,055 1,100
2026/02/05 2,981 3,030 2,981 3,030 1,400
2026/02/04 2,981 2,981 2,981 2,981 200
2026/02/03 2,980 3,000 2,980 2,981 1,700
2026/02/02 2,972 2,973 2,972 2,973 300
2026/01/30 3,000 3,000 2,945 2,960 1,800
2026/01/28 2,915 3,010 2,915 2,982 3,200
2026/01/27 2,915 2,915 2,915 2,915 100
2026/01/26 2,927 2,928 2,907 2,907 600
2026/01/23 2,911 2,929 2,911 2,929 500
2026/01/22 2,910 2,929 2,906 2,929 800
2026/01/21 2,921 2,921 2,907 2,907 800
2026/01/20 2,955 2,955 2,930 2,931 1,100
2026/01/19 2,949 2,950 2,925 2,950 1,200
2026/01/16 2,920 2,950 2,920 2,929 1,500
2026/01/15 2,915 2,916 2,915 2,916 200
2026/01/14 2,945 2,945 2,945 2,945 300
2026/01/13 2,921 2,945 2,921 2,945 1,300
2026/01/09 2,921 2,947 2,921 2,921 700
2026/01/08 2,970 2,970 2,920 2,920 2,000
2026/01/07 2,960 2,960 2,960 2,960 100
2026/01/06 2,933 2,935 2,911 2,911 1,700
2026/01/05 2,950 2,950 2,853 2,883 2,300

このページの先頭へ