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
2004/12/30 102 102 101 101 26,000
2004/12/29 101 104 101 102 95,000
2004/12/28 102 102 100 100 27,000
2004/12/27 102 102 100 100 57,000
2004/12/24 100 104 99 101 36,000
2004/12/22 100 100 99 99 15,000
2004/12/21 98 100 98 98 26,000
2004/12/20 99 99 97 97 48,000
2004/12/17 100 100 97 99 38,000
2004/12/16 100 100 98 100 30,000
2004/12/15 102 104 100 101 126,000
2004/12/14 96 102 96 101 327,000
2004/12/13 104 104 97 101 44,000
2004/12/10 102 103 102 103 18,000
2004/12/09 104 104 102 103 15,000
2004/12/08 106 106 103 104 57,000
2004/12/07 108 108 106 106 39,000
2004/12/06 111 111 108 108 73,000
2004/12/03 110 111 110 110 33,000
2004/12/02 113 113 110 110 9,000
2004/12/01 112 112 111 111 37,000
2004/11/30 112 113 111 112 33,000
2004/11/29 110 112 110 111 70,000
2004/11/26 109 109 109 109 24,000
2004/11/25 111 111 109 109 47,000
2004/11/24 115 115 110 110 41,000
2004/11/22 112 112 109 111 54,000
2004/11/19 116 116 109 112 151,000
2004/11/18 124 126 114 114 826,000
2004/11/17 110 119 106 119 186,000
2004/11/16 109 111 109 110 53,000
2004/11/15 108 110 107 110 129,000
2004/11/12 106 108 105 107 42,000
2004/11/11 110 110 103 103 123,000
2004/11/10 109 112 108 109 82,000
2004/11/09 113 114 112 112 77,000
2004/11/08 113 116 112 112 149,000
2004/11/05 113 115 112 112 156,000
2004/11/04 120 120 110 115 309,000
2004/11/02 150 170 111 115 1,646,000
2004/11/01 101 150 101 133 1,045,000
2004/10/29 104 104 100 100 20,000
2004/10/28 107 107 100 104 94,000
2004/10/27 113 113 102 104 126,000
2004/10/26 119 120 115 116 329,000
2004/10/25 113 124 110 115 570,000
2004/10/22 96 98 96 98 4,000
2004/10/21 98 98 98 98 1,000
2004/10/20 97 98 97 98 13,000
2004/10/19 95 97 95 97 5,000
2004/10/18 100 100 100 100 7,000
2004/10/15 97 97 96 96 18,000
2004/10/13 98 98 98 98 1,000
2004/10/12 101 102 100 100 7,000
2004/10/08 100 103 100 103 22,000
2004/10/07 103 104 100 104 14,000
2004/10/06 95 100 95 100 24,000
2004/10/05 98 98 95 95 9,000
2004/10/04 96 96 96 96 1,000
2004/10/01 93 93 93 93 6,000
2004/09/30 94 94 94 94 1,000
2004/09/29 95 95 95 95 2,000
2004/09/27 95 95 95 95 2,000
2004/09/24 95 95 93 93 7,000
2004/09/22 99 99 95 95 9,000
2004/09/21 99 101 99 101 9,000
2004/09/17 97 99 97 98 21,000
2004/09/16 100 100 100 100 2,000
2004/09/15 97 97 97 97 1,000
2004/09/14 98 98 97 97 5,000
2004/09/13 100 100 100 100 8,000
2004/09/09 102 102 100 101 11,000
2004/09/08 101 102 100 100 8,000
2004/09/07 102 103 102 103 6,000
2004/09/06 102 102 102 102 12,000
2004/09/03 99 99 99 99 1,000
2004/09/02 100 100 99 99 11,000
2004/09/01 98 98 98 98 1,000
2004/08/30 98 100 98 100 4,000
2004/08/27 98 98 98 98 2,000
2004/08/26 96 97 96 97 7,000
2004/08/25 95 97 95 96 5,000
2004/08/24 95 96 95 95 7,000
2004/08/20 92 99 92 99 60,000
2004/08/19 99 99 97 97 4,000
2004/08/17 99 99 99 99 1,000
2004/08/16 95 97 95 97 5,000
2004/08/13 100 100 96 100 4,000
2004/08/12 101 101 100 100 2,000
2004/08/11 99 104 99 104 8,000
2004/08/10 107 107 103 107 38,000
2004/08/09 96 99 91 97 255,000
2004/08/06 96 96 96 96 10,000
2004/08/05 98 98 98 98 4,000
2004/08/04 99 99 96 96 31,000
2004/08/03 100 100 99 99 5,000
2004/08/02 100 100 100 100 1,000
2004/07/30 101 101 101 101 6,000
2004/07/29 102 102 102 102 1,000
2004/07/28 103 103 101 101 19,000
2004/07/27 104 107 103 103 27,000
2004/07/26 103 106 103 104 22,000
2004/07/23 104 106 103 103 18,000
2004/07/20 102 106 102 106 35,000
2004/07/16 104 104 104 104 2,000
2004/07/15 107 107 104 104 22,000
2004/07/14 105 108 105 108 6,000
2004/07/13 107 108 106 108 9,000
2004/07/12 107 108 107 107 13,000
2004/07/09 107 107 107 107 10,000
2004/07/08 103 106 102 106 14,000
2004/07/07 102 103 102 103 11,000
2004/07/06 103 107 103 106 8,000
2004/07/05 107 107 107 107 5,000
2004/07/02 108 108 107 107 6,000
2004/07/01 107 108 107 108 16,000
2004/06/30 108 108 105 107 10,000
2004/06/29 107 108 105 108 17,000
2004/06/28 105 105 105 105 4,000
2004/06/25 106 110 105 105 14,000
2004/06/24 108 108 106 106 10,000
2004/06/23 108 109 108 108 7,000
2004/06/22 108 109 108 109 13,000
2004/06/21 108 109 107 109 17,000
2004/06/18 109 109 106 107 11,000
2004/06/17 108 109 108 109 4,000
2004/06/16 109 110 109 109 14,000
2004/06/15 109 109 109 109 4,000
2004/06/14 109 109 109 109 25,000
2004/06/11 108 109 108 108 35,000
2004/06/10 110 110 108 109 10,000
2004/06/09 107 113 107 110 28,000
2004/06/08 109 109 106 106 11,000
2004/06/04 109 109 109 109 6,000
2004/06/03 108 108 108 108 1,000
2004/06/02 109 109 106 109 16,000
2004/06/01 107 107 107 107 1,000
2004/05/31 109 109 106 106 17,000
2004/05/28 113 119 112 112 22,000
2004/05/27 109 114 109 114 11,000
2004/05/26 109 109 109 109 1,000
2004/05/25 110 110 110 110 3,000
2004/05/24 110 113 106 106 19,000
2004/05/21 105 109 104 109 15,000
2004/05/20 103 108 102 102 62,000
2004/05/19 107 108 107 108 6,000
2004/05/18 104 104 100 102 42,000
2004/05/17 113 113 104 104 5,000
2004/05/14 108 108 108 108 1,000
2004/05/13 115 116 115 115 9,000
2004/05/12 109 111 109 111 2,000
2004/05/11 112 112 102 108 10,000
2004/05/10 117 117 102 102 23,000
2004/05/07 116 116 116 116 7,000
2004/05/06 117 117 110 112 25,000
2004/04/30 119 120 116 117 17,000
2004/04/28 119 120 119 120 4,000
2004/04/27 118 124 117 124 23,000
2004/04/26 120 120 118 118 11,000
2004/04/23 123 123 120 121 16,000
2004/04/22 124 124 124 124 3,000
2004/04/21 125 126 125 125 8,000
2004/04/20 115 124 115 124 77,000
2004/04/19 132 133 124 125 27,000
2004/04/16 133 133 131 132 5,000
2004/04/15 135 137 133 133 82,000
2004/04/14 132 134 129 134 18,000
2004/04/13 130 134 130 133 81,000
2004/04/12 124 128 123 127 17,000
2004/04/09 129 129 122 125 65,000
2004/04/08 124 129 123 129 60,000
2004/04/07 122 124 121 123 24,000
2004/04/06 125 125 122 124 11,000
2004/04/05 123 124 121 124 25,000
2004/04/02 118 123 118 123 45,000
2004/04/01 118 119 118 118 19,000
2004/03/31 119 120 117 119 54,000
2004/03/30 119 120 119 120 11,000
2004/03/29 115 119 115 119 31,000
2004/03/26 121 126 110 118 136,000
2004/03/25 128 130 123 126 127,000
2004/03/24 128 135 128 135 37,000
2004/03/23 128 128 128 128 5,000
2004/03/22 126 131 126 128 25,000
2004/03/19 125 129 125 128 36,000
2004/03/18 135 139 132 132 96,000
2004/03/17 128 133 126 133 63,000
2004/03/16 121 128 121 125 71,000
2004/03/15 120 122 120 122 24,000
2004/03/12 122 122 115 121 32,000
2004/03/11 119 121 117 121 69,000
2004/03/10 114 117 113 116 36,000
2004/03/09 113 113 113 113 3,000
2004/03/08 115 115 113 113 4,000
2004/03/05 113 113 107 113 44,000
2004/03/04 110 113 110 110 32,000
2004/03/02 108 108 108 108 6,000
2004/03/01 106 106 106 106 8,000
2004/02/27 106 106 106 106 5,000
2004/02/25 106 108 106 108 5,000
2004/02/24 110 110 110 110 1,000
2004/02/23 106 109 106 109 8,000
2004/02/20 105 107 105 107 21,000
2004/02/19 108 108 108 108 3,000
2004/02/18 107 109 107 109 10,000
2004/02/17 106 106 106 106 2,000
2004/02/16 107 107 105 105 11,000
2004/02/13 109 109 105 105 3,000
2004/02/10 106 106 105 105 2,000
2004/02/09 111 111 106 107 5,000
2004/02/06 104 109 104 109 9,000
2004/02/05 106 106 105 105 8,000
2004/02/04 110 110 108 108 17,000
2004/02/03 113 113 108 108 15,000
2004/01/30 115 115 113 113 4,000
2004/01/29 113 115 113 115 9,000
2004/01/28 111 113 110 113 14,000
2004/01/27 119 119 116 116 15,000
2004/01/26 112 120 110 120 27,000
2004/01/23 108 112 108 112 15,000
2004/01/22 107 108 107 108 15,000
2004/01/21 111 111 105 105 7,000
2004/01/20 110 110 105 105 5,000
2004/01/16 110 110 110 110 1,000
2004/01/15 110 112 109 112 12,000
2004/01/14 110 112 110 112 12,000
2004/01/13 112 112 111 111 7,000
2004/01/09 112 113 112 113 3,000
2004/01/08 110 110 110 110 3,000
2004/01/07 106 113 106 113 14,000
2004/01/06 100 116 100 108 23,000
2004/01/05 98 99 98 99 13,000

このページの先頭へ