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
2007/12/28 85 85 85 85 5,000
2007/12/27 85 86 84 86 21,000
2007/12/26 85 86 84 85 39,000
2007/12/25 90 90 85 87 29,000
2007/12/21 86 87 84 85 65,000
2007/12/20 91 91 87 87 43,000
2007/12/19 90 91 88 89 38,000
2007/12/18 91 93 91 91 18,000
2007/12/17 94 94 91 92 30,000
2007/12/14 97 97 76 92 254,000
2007/12/13 99 99 99 99 1,000
2007/12/12 97 99 97 99 4,000
2007/12/11 98 99 97 99 14,000
2007/12/10 98 99 98 99 3,000
2007/12/07 100 100 99 99 11,000
2007/12/06 100 100 100 100 6,000
2007/12/05 97 99 97 99 14,000
2007/12/04 100 100 97 98 25,000
2007/12/03 101 101 100 100 4,000
2007/11/30 101 103 101 102 28,000
2007/11/29 104 104 100 101 34,000
2007/11/28 96 98 95 98 29,000
2007/11/27 95 95 93 95 32,000
2007/11/26 96 96 96 96 6,000
2007/11/22 93 95 92 95 17,000
2007/11/21 96 100 93 93 23,000
2007/11/20 99 99 97 98 35,000
2007/11/19 102 102 99 100 18,000
2007/11/16 102 102 99 100 15,000
2007/11/15 103 103 102 102 11,000
2007/11/14 102 103 99 101 49,000
2007/11/13 99 104 99 100 28,000
2007/11/12 98 100 98 99 21,000
2007/11/09 101 101 99 101 14,000
2007/11/08 103 103 101 102 25,000
2007/11/07 107 107 103 103 11,000
2007/11/06 103 107 101 107 51,000
2007/11/05 110 110 104 105 63,000
2007/11/02 106 124 106 110 629,000
2007/11/01 104 105 104 105 20,000
2007/10/31 106 106 104 104 8,000
2007/10/30 105 107 105 106 21,000
2007/10/29 114 114 104 106 110,000
2007/10/26 96 128 96 116 603,000
2007/10/25 97 112 97 98 132,000
2007/10/24 97 99 95 95 36,000
2007/10/23 97 98 96 97 18,000
2007/10/22 94 99 94 97 22,000
2007/10/19 102 102 102 102 5,000
2007/10/18 102 102 101 102 16,000
2007/10/17 102 104 101 101 19,000
2007/10/16 106 106 100 101 42,000
2007/10/15 105 109 105 107 24,000
2007/10/12 105 106 105 105 39,000
2007/10/11 103 104 103 104 6,000
2007/10/10 109 109 105 106 23,000
2007/10/09 102 107 101 104 37,000
2007/10/05 101 101 101 101 1,000
2007/10/04 100 100 100 100 4,000
2007/10/03 97 101 97 101 14,000
2007/10/02 99 100 96 96 21,000
2007/10/01 99 99 97 97 8,000
2007/09/28 99 101 98 98 40,000
2007/09/27 96 99 96 98 42,000
2007/09/26 90 94 90 94 33,000
2007/09/25 89 89 86 89 41,000
2007/09/21 89 93 89 89 44,000
2007/09/20 95 96 93 93 47,000
2007/09/19 97 98 95 95 41,000
2007/09/18 93 94 92 94 8,000
2007/09/14 97 99 91 96 69,000
2007/09/13 97 100 96 98 42,000
2007/09/12 101 102 101 102 5,000
2007/09/11 103 104 101 101 13,000
2007/09/10 102 103 100 102 12,000
2007/09/07 103 106 103 106 13,000
2007/09/06 102 106 102 106 26,000
2007/09/05 105 105 104 104 14,000
2007/09/04 105 105 103 104 6,000
2007/09/03 106 106 105 105 21,000
2007/08/31 105 105 101 104 67,000
2007/08/30 107 107 105 105 33,000
2007/08/29 106 108 105 107 33,000
2007/08/28 109 109 108 108 8,000
2007/08/27 109 109 107 107 21,000
2007/08/24 110 110 109 109 21,000
2007/08/23 107 109 107 109 26,000
2007/08/22 105 106 104 106 11,000
2007/08/21 107 107 106 106 7,000
2007/08/20 105 107 103 107 58,000
2007/08/17 103 109 103 104 93,000
2007/08/16 110 110 104 104 74,000
2007/08/15 111 111 110 111 8,000
2007/08/14 111 114 111 113 12,000
2007/08/13 113 113 111 111 25,000
2007/08/10 113 114 110 110 80,000
2007/08/09 117 118 113 115 40,000
2007/08/08 116 116 114 115 9,000
2007/08/07 116 117 114 115 34,000
2007/08/06 116 116 112 115 46,000
2007/08/03 119 120 118 118 13,000
2007/08/02 123 123 111 120 183,000
2007/08/01 125 126 123 123 21,000
2007/07/31 132 132 126 127 17,000
2007/07/30 123 128 121 128 31,000
2007/07/27 127 127 123 124 59,000
2007/07/26 130 131 127 128 74,000
2007/07/25 131 133 126 129 133,000
2007/07/24 134 136 129 133 121,000
2007/07/23 134 134 132 134 60,000
2007/07/20 138 138 136 136 148,000
2007/07/19 134 138 133 136 150,000
2007/07/18 135 137 133 133 109,000
2007/07/17 139 139 133 136 329,000
2007/07/13 128 133 126 130 131,000
2007/07/12 132 132 125 129 121,000
2007/07/11 134 134 128 130 110,000
2007/07/10 135 141 132 132 691,000
2007/07/09 125 142 124 130 1,416,000
2007/07/06 125 127 123 124 139,000
2007/07/05 122 127 122 124 182,000
2007/07/04 122 125 121 121 195,000
2007/07/03 127 127 123 124 210,000
2007/07/02 123 138 123 129 1,533,000
2007/06/29 120 121 120 121 39,000
2007/06/28 119 122 119 121 64,000
2007/06/27 121 121 117 118 64,000
2007/06/26 122 122 120 121 36,000
2007/06/25 122 123 120 120 87,000
2007/06/22 124 124 121 121 80,000
2007/06/21 122 124 121 124 85,000
2007/06/20 126 127 120 122 183,000
2007/06/19 126 132 126 128 225,000
2007/06/18 125 126 122 125 173,000
2007/06/15 128 128 121 126 263,000
2007/06/14 134 134 124 127 178,000
2007/06/13 123 131 120 131 319,000
2007/06/12 145 146 120 124 721,000
2007/06/11 138 157 125 135 2,834,000
2007/06/08 114 158 113 133 2,272,000
2007/06/07 114 116 113 116 65,000
2007/06/06 111 115 110 115 39,000
2007/06/05 109 110 109 110 12,000
2007/06/04 109 110 108 110 9,000
2007/06/01 108 109 108 109 5,000
2007/05/31 108 108 108 108 1,000
2007/05/30 108 108 108 108 1,000
2007/05/29 108 109 108 109 6,000
2007/05/28 108 108 108 108 1,000
2007/05/25 108 108 108 108 1,000
2007/05/24 108 108 107 108 12,000
2007/05/23 108 108 107 107 15,000
2007/05/22 107 107 107 107 7,000
2007/05/21 106 106 106 106 6,000
2007/05/18 110 110 103 105 32,000
2007/05/17 111 111 110 110 47,000
2007/05/16 111 111 111 111 38,000
2007/05/15 112 112 111 111 8,000
2007/05/14 114 114 112 113 18,000
2007/05/11 114 114 112 114 14,000
2007/05/10 114 114 113 114 6,000
2007/05/09 112 114 112 113 27,000
2007/05/08 114 114 111 111 16,000
2007/05/07 113 113 113 113 13,000
2007/05/02 110 111 109 111 14,000
2007/05/01 111 111 109 109 16,000
2007/04/27 107 108 107 108 9,000
2007/04/26 107 108 107 107 26,000
2007/04/25 106 107 106 107 17,000
2007/04/24 106 106 105 105 23,000
2007/04/23 110 110 107 107 16,000
2007/04/20 111 111 110 110 11,000
2007/04/19 114 114 107 112 71,000
2007/04/18 113 114 112 114 7,000
2007/04/17 115 115 113 114 12,000
2007/04/16 114 115 114 115 7,000
2007/04/13 116 116 115 115 4,000
2007/04/12 113 114 113 114 10,000
2007/04/11 116 116 115 115 2,000
2007/04/10 115 116 115 116 3,000
2007/04/06 116 117 113 113 33,000
2007/04/05 120 120 117 117 10,000
2007/04/04 116 120 116 120 28,000
2007/04/03 116 116 116 116 8,000
2007/04/02 119 119 116 116 6,000
2007/03/30 117 117 115 116 20,000
2007/03/29 116 116 115 116 11,000
2007/03/28 117 117 117 117 1,000
2007/03/27 117 117 116 117 11,000
2007/03/26 116 119 116 117 18,000
2007/03/23 118 118 116 116 18,000
2007/03/22 118 118 118 118 3,000
2007/03/20 120 120 118 118 35,000
2007/03/19 116 117 115 117 15,000
2007/03/16 120 120 115 117 44,000
2007/03/15 117 119 117 118 9,000
2007/03/14 118 118 116 116 20,000
2007/03/13 120 121 119 121 8,000
2007/03/12 117 121 117 121 28,000
2007/03/09 117 117 115 115 17,000
2007/03/08 116 117 115 117 20,000
2007/03/07 116 117 114 117 17,000
2007/03/06 110 115 110 115 16,000
2007/03/05 116 116 110 113 43,000
2007/03/02 120 120 118 120 6,000
2007/03/01 120 122 119 120 37,000
2007/02/28 118 122 115 122 69,000
2007/02/27 127 127 125 125 43,000
2007/02/26 124 129 124 125 61,000
2007/02/23 124 124 121 123 47,000
2007/02/22 122 124 119 124 75,000
2007/02/21 120 120 119 119 18,000
2007/02/20 120 120 117 120 55,000
2007/02/19 121 121 119 120 72,000
2007/02/16 115 121 114 121 148,000
2007/02/15 111 114 110 114 58,000
2007/02/14 112 112 108 112 82,000
2007/02/13 113 114 110 112 107,000
2007/02/09 114 114 110 113 24,000
2007/02/08 115 116 112 113 57,000
2007/02/07 116 116 115 115 39,000
2007/02/06 116 117 115 116 15,000
2007/02/05 115 117 115 117 19,000
2007/02/02 117 117 114 115 46,000
2007/02/01 116 118 115 118 18,000
2007/01/31 116 116 115 116 20,000
2007/01/30 117 119 116 116 27,000
2007/01/29 117 119 117 117 20,000
2007/01/26 119 119 117 118 30,000
2007/01/25 128 128 119 119 116,000
2007/01/24 121 125 120 124 154,000
2007/01/23 116 122 116 118 107,000
2007/01/22 114 120 114 116 68,000
2007/01/19 113 114 112 112 38,000
2007/01/18 111 114 111 111 37,000
2007/01/17 110 111 108 111 16,000
2007/01/16 110 110 109 109 12,000
2007/01/15 109 110 108 108 17,000
2007/01/12 108 111 108 111 10,000
2007/01/11 106 111 106 108 44,000
2007/01/10 107 108 106 106 18,000
2007/01/09 106 109 106 108 9,000
2007/01/05 110 110 107 108 10,000
2007/01/04 110 110 108 110 14,000

このページの先頭へ