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

三井住建道路(1776)の株価時系列情報

三井住建道路(1776)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
1999/12/30 123 123 123 123 2,000
1999/12/29 134 134 134 134 1,000
1999/12/28 125 125 124 125 4,000
1999/12/27 143 143 123 125 28,000
1999/12/24 123 134 122 134 8,000
1999/12/22 120 121 120 121 14,000
1999/12/21 131 131 120 120 5,000
1999/12/20 135 135 130 130 4,000
1999/12/16 130 143 130 143 10,000
1999/12/15 140 149 140 149 32,000
1999/12/14 130 131 130 131 6,000
1999/12/13 130 130 130 130 1,000
1999/12/10 128 130 128 130 6,000
1999/12/08 128 128 128 128 1,000
1999/12/07 130 130 128 128 8,000
1999/12/06 130 130 130 130 1,000
1999/12/03 128 128 128 128 1,000
1999/12/01 125 126 125 126 3,000
1999/11/30 127 127 127 127 1,000
1999/11/29 122 122 122 122 1,000
1999/11/26 139 139 139 139 4,000
1999/11/25 139 139 139 139 1,000
1999/11/22 143 143 143 143 2,000
1999/11/19 147 147 143 143 3,000
1999/11/18 146 146 146 146 2,000
1999/11/17 130 135 130 135 10,000
1999/11/16 114 130 114 130 11,000
1999/11/15 139 139 120 139 12,000
1999/11/12 142 142 138 138 5,000
1999/11/11 145 145 145 145 3,000
1999/11/10 145 145 145 145 2,000
1999/11/09 142 142 142 142 2,000
1999/11/08 157 157 137 137 4,000
1999/11/05 158 158 158 158 1,000
1999/11/04 151 158 151 158 7,000
1999/11/01 136 138 136 138 3,000
1999/10/28 158 158 148 148 3,000
1999/10/27 151 159 149 159 10,000
1999/10/26 151 151 151 151 1,000
1999/10/25 150 150 150 150 1,000
1999/10/22 149 149 149 149 1,000
1999/10/21 151 163 151 151 7,000
1999/10/20 150 150 150 150 2,000
1999/10/19 152 152 152 152 10,000
1999/10/18 157 157 152 152 9,000
1999/10/15 164 168 163 163 10,000
1999/10/14 155 155 155 155 2,000
1999/10/13 151 151 151 151 3,000
1999/10/12 155 155 145 145 4,000
1999/10/08 165 165 164 164 2,000
1999/10/06 165 165 165 165 1,000
1999/10/05 160 160 160 160 1,000
1999/10/01 162 162 162 162 1,000
1999/09/30 160 160 160 160 1,000
1999/09/29 165 165 165 165 2,000
1999/09/28 165 165 165 165 1,000
1999/09/27 160 160 160 160 6,000
1999/09/20 165 178 165 165 3,000
1999/09/17 162 162 162 162 1,000
1999/09/16 162 162 162 162 5,000
1999/09/14 172 182 162 162 6,000
1999/09/13 162 162 162 162 6,000
1999/09/10 162 162 162 162 6,000
1999/09/09 165 165 162 162 6,000
1999/09/08 165 165 162 162 5,000
1999/09/06 167 167 160 163 10,000
1999/09/03 170 170 170 170 1,000
1999/09/02 167 167 167 167 1,000
1999/09/01 171 171 170 170 10,000
1999/08/31 175 175 173 173 2,000
1999/08/30 170 170 170 170 1,000
1999/08/27 172 172 172 172 1,000
1999/08/26 170 178 170 178 2,000
1999/08/25 168 170 168 170 3,000
1999/08/24 170 170 167 167 2,000
1999/08/23 170 170 170 170 2,000
1999/08/19 167 186 167 182 10,000
1999/08/18 161 161 161 161 5,000
1999/08/17 185 185 184 184 7,000
1999/08/16 170 188 170 188 16,000
1999/08/13 166 167 166 166 15,000
1999/08/12 170 170 166 166 3,000
1999/08/11 168 168 168 168 3,000
1999/08/10 170 170 170 170 1,000
1999/08/06 170 170 170 170 7,000
1999/08/05 180 180 166 166 4,000
1999/08/04 180 180 180 180 1,000
1999/08/03 180 180 180 180 2,000
1999/08/02 180 180 180 180 6,000
1999/07/30 185 185 180 180 20,000
1999/07/29 187 187 184 184 8,000
1999/07/28 186 186 184 184 5,000
1999/07/27 185 186 185 186 9,000
1999/07/26 185 185 185 185 4,000
1999/07/23 189 200 185 190 16,000
1999/07/22 190 190 186 189 9,000
1999/07/21 188 190 188 188 12,000
1999/07/19 190 190 188 188 14,000
1999/07/16 199 200 188 190 33,000
1999/07/15 200 200 195 200 26,000
1999/07/14 200 200 190 190 9,000
1999/07/13 200 200 193 193 20,000
1999/07/12 201 201 193 200 62,000
1999/07/09 207 210 188 188 117,000
1999/07/08 192 219 192 201 309,000
1999/07/07 184 188 184 187 89,000
1999/07/06 186 186 182 184 20,000
1999/07/05 185 186 183 186 50,000
1999/07/02 183 184 183 184 22,000
1999/07/01 185 185 183 184 7,000
1999/06/29 190 190 183 185 16,000
1999/06/28 185 185 185 185 1,000
1999/06/25 188 188 181 181 11,000
1999/06/23 185 190 184 190 12,000
1999/06/22 193 193 185 185 59,000
1999/06/21 183 185 183 183 17,000
1999/06/18 194 194 185 188 38,000
1999/06/17 186 190 185 189 63,000
1999/06/16 188 188 183 186 27,000
1999/06/15 184 185 183 183 10,000
1999/06/14 185 185 180 180 10,000
1999/06/11 185 185 185 185 2,000
1999/06/10 180 185 180 185 14,000
1999/06/09 180 180 180 180 10,000
1999/06/08 180 180 180 180 2,000
1999/06/07 173 180 173 180 7,000
1999/06/04 180 180 180 180 10,000
1999/06/03 180 180 180 180 7,000
1999/06/02 180 180 180 180 1,000
1999/06/01 173 173 173 173 4,000
1999/05/28 171 171 171 171 2,000
1999/05/27 185 185 180 185 19,000
1999/05/26 180 189 180 185 14,000
1999/05/25 180 180 180 180 1,000
1999/05/24 180 180 180 180 1,000
1999/05/21 175 175 170 170 15,000
1999/05/20 160 165 160 165 12,000
1999/05/19 181 185 180 185 56,000
1999/05/18 186 186 180 180 75,000
1999/05/17 201 201 180 180 38,000
1999/05/14 205 205 205 205 10,000
1999/05/13 190 190 190 190 10,000
1999/05/12 210 210 210 210 7,000
1999/05/11 200 205 200 205 18,000
1999/05/10 201 201 201 201 5,000
1999/05/07 195 200 195 200 17,000
1999/05/06 185 190 185 190 5,000
1999/04/30 181 185 181 185 17,000
1999/04/28 190 191 190 191 3,000
1999/04/27 190 190 190 190 2,000
1999/04/26 190 190 190 190 2,000
1999/04/23 190 190 190 190 4,000
1999/04/21 197 200 192 200 6,000
1999/04/20 190 190 190 190 4,000
1999/04/19 205 205 201 204 20,000
1999/04/16 200 200 195 200 20,000
1999/04/15 200 205 200 205 14,000
1999/04/14 200 200 195 195 12,000
1999/04/13 195 195 195 195 7,000
1999/04/12 195 195 190 190 2,000
1999/04/09 190 195 190 195 14,000
1999/04/08 190 190 181 181 5,000
1999/04/07 181 190 180 190 3,000
1999/04/06 175 180 175 180 8,000
1999/04/05 198 200 170 170 14,000
1999/04/02 193 195 191 195 5,000
1999/04/01 180 193 180 193 6,000
1999/03/31 181 181 180 180 2,000
1999/03/30 179 180 179 180 2,000
1999/03/29 195 195 180 180 8,000
1999/03/26 176 196 176 195 8,000
1999/03/25 175 210 175 205 46,000
1999/03/24 176 176 170 170 26,000
1999/03/23 171 175 171 175 59,000
1999/03/19 170 174 158 170 50,000
1999/03/18 155 165 155 164 16,000
1999/03/17 155 155 155 155 6,000
1999/03/16 154 154 150 150 3,000
1999/03/15 135 154 135 154 17,000
1999/03/12 140 140 140 140 1,000
1999/03/11 140 140 135 135 11,000
1999/03/10 140 140 140 140 5,000
1999/03/08 155 155 150 150 21,000
1999/03/04 140 155 140 155 27,000
1999/03/03 140 140 140 140 2,000
1999/03/02 135 135 135 135 2,000
1999/03/01 140 140 139 140 6,000
1999/02/24 123 123 123 123 1,000
1999/02/23 123 123 123 123 2,000
1999/02/22 123 123 123 123 2,000
1999/02/19 130 130 130 130 3,000
1999/02/18 130 130 130 130 4,000
1999/02/17 116 130 116 130 4,000
1999/02/16 131 131 131 131 12,000
1999/02/15 133 138 133 138 10,000
1999/02/12 112 112 110 110 4,000
1999/02/10 120 121 120 121 8,000
1999/02/09 120 120 120 120 5,000
1999/02/08 120 120 120 120 3,000
1999/02/05 120 120 120 120 1,000
1999/02/04 123 123 120 120 10,000
1999/02/02 126 126 125 125 5,000
1999/02/01 130 130 130 130 2,000
1999/01/27 130 130 130 130 1,000
1999/01/26 130 130 130 130 2,000
1999/01/21 130 130 130 130 1,000
1999/01/20 130 130 130 130 2,000
1999/01/19 125 125 125 125 16,000
1999/01/18 130 130 130 130 3,000
1999/01/14 130 130 130 130 10,000
1999/01/13 124 124 123 123 3,000
1999/01/12 124 124 124 124 1,000
1999/01/11 140 140 123 123 5,000
1999/01/08 135 135 135 135 3,000
1999/01/04 140 140 140 140 2,000

このページの先頭へ