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
2008/12/30 54 56 54 56 5,000
2008/12/29 56 56 55 55 5,000
2008/12/26 57 58 57 57 6,000
2008/12/25 55 60 55 56 33,000
2008/12/24 56 63 52 53 64,000
2008/12/22 58 58 54 55 15,000
2008/12/19 52 52 52 52 2,000
2008/12/17 54 55 52 53 26,000
2008/12/16 51 54 51 54 15,000
2008/12/15 50 52 50 51 8,000
2008/12/12 52 52 46 50 36,000
2008/12/11 55 55 55 55 7,000
2008/12/10 53 55 53 54 11,000
2008/12/09 51 54 51 54 4,000
2008/12/05 51 51 50 51 6,000
2008/12/04 54 54 52 52 12,000
2008/12/03 54 54 54 54 4,000
2008/12/02 56 56 56 56 1,000
2008/12/01 54 55 54 54 4,000
2008/11/28 54 54 54 54 11,000
2008/11/26 57 57 57 57 2,000
2008/11/25 57 57 54 57 4,000
2008/11/21 56 57 56 57 2,000
2008/11/20 56 56 55 56 15,000
2008/11/19 55 55 54 55 10,000
2008/11/18 53 53 51 52 6,000
2008/11/17 53 55 51 54 6,000
2008/11/14 55 55 55 55 7,000
2008/11/13 55 55 54 55 5,000
2008/11/12 55 55 55 55 2,000
2008/11/11 59 60 59 60 3,000
2008/11/10 50 59 50 55 102,000
2008/11/07 61 65 61 65 5,000
2008/11/06 65 65 62 62 10,000
2008/11/05 65 68 65 65 10,000
2008/11/04 64 64 64 64 5,000
2008/10/31 60 62 60 62 2,000
2008/10/30 56 57 56 57 3,000
2008/10/29 64 64 55 55 7,000
2008/10/28 55 55 53 53 5,000
2008/10/27 52 56 52 55 12,000
2008/10/24 57 57 57 57 4,000
2008/10/23 58 61 58 61 5,000
2008/10/22 64 64 62 62 12,000
2008/10/21 61 63 60 63 19,000
2008/10/20 62 62 56 56 9,000
2008/10/17 59 59 58 58 11,000
2008/10/16 60 60 55 58 13,000
2008/10/15 63 63 54 63 38,000
2008/10/14 55 66 51 66 119,000
2008/10/10 52 54 40 41 157,000
2008/10/09 60 60 52 54 60,000
2008/10/08 63 63 59 59 51,000
2008/10/07 64 66 63 65 34,000
2008/10/06 71 71 65 66 33,000
2008/10/03 73 77 73 77 3,000
2008/10/02 75 75 74 74 14,000
2008/10/01 76 80 75 78 20,000
2008/09/30 74 80 74 80 28,000
2008/09/29 77 85 76 80 42,000
2008/09/24 69 73 69 73 15,000
2008/09/22 71 71 67 68 13,000
2008/09/19 73 73 71 71 6,000
2008/09/18 69 69 69 69 6,000
2008/09/17 74 74 73 73 6,000
2008/09/16 74 74 68 70 23,000
2008/09/12 79 79 79 79 1,000
2008/09/11 79 79 79 79 3,000
2008/09/09 77 79 75 78 7,000
2008/09/08 73 78 73 78 5,000
2008/09/04 73 78 73 78 21,000
2008/09/03 76 78 76 78 4,000
2008/09/02 83 85 83 85 5,000
2008/09/01 83 83 83 83 1,000
2008/08/29 85 85 83 83 3,000
2008/08/28 84 84 84 84 1,000
2008/08/27 85 85 83 83 11,000
2008/08/26 85 85 84 85 4,000
2008/08/25 88 88 83 88 4,000
2008/08/22 88 88 85 85 3,000
2008/08/21 89 89 85 85 2,000
2008/08/20 83 85 83 85 9,000
2008/08/19 82 82 82 82 3,000
2008/08/15 84 88 83 87 28,000
2008/08/14 86 86 85 85 7,000
2008/08/13 86 86 86 86 2,000
2008/08/08 89 89 89 89 2,000
2008/08/07 89 90 89 90 10,000
2008/08/06 93 93 84 86 14,000
2008/08/05 88 89 88 89 12,000
2008/08/01 95 95 90 95 9,000
2008/07/31 95 95 95 95 3,000
2008/07/30 93 96 93 96 14,000
2008/07/25 98 98 98 98 1,000
2008/07/24 98 98 97 98 10,000
2008/07/23 94 98 94 96 10,000
2008/07/22 97 97 95 96 9,000
2008/07/18 94 94 93 93 2,000
2008/07/17 99 99 96 96 4,000
2008/07/16 95 105 95 96 112,000
2008/07/15 93 93 90 93 13,000
2008/07/14 91 91 90 90 9,000
2008/07/11 90 90 90 90 3,000
2008/07/09 87 88 87 88 6,000
2008/07/08 92 92 86 88 29,000
2008/07/07 93 93 93 93 1,000
2008/07/04 91 93 91 93 6,000
2008/07/03 92 94 92 94 10,000
2008/07/02 93 93 93 93 5,000
2008/07/01 95 100 91 93 23,000
2008/06/30 92 95 90 95 26,000
2008/06/27 95 95 95 95 2,000
2008/06/26 99 100 97 97 22,000
2008/06/25 98 98 95 97 33,000
2008/06/24 97 98 96 97 9,000
2008/06/23 98 99 96 99 13,000
2008/06/20 104 104 99 100 18,000
2008/06/19 101 104 101 102 28,000
2008/06/18 104 107 101 102 60,000
2008/06/17 106 108 102 104 99,000
2008/06/16 100 118 100 105 863,000
2008/06/13 93 99 93 95 21,000
2008/06/11 94 94 94 94 1,000
2008/06/10 93 96 93 96 6,000
2008/06/09 95 96 93 96 22,000
2008/06/06 98 98 97 97 39,000
2008/06/05 95 98 95 98 19,000
2008/06/04 94 94 93 93 3,000
2008/06/03 94 96 93 94 26,000
2008/06/02 97 97 91 93 25,000
2008/05/30 93 96 93 96 3,000
2008/05/29 94 94 93 94 7,000
2008/05/28 94 96 91 95 32,000
2008/05/27 97 97 96 96 16,000
2008/05/26 98 98 97 97 14,000
2008/05/23 99 99 97 98 5,000
2008/05/22 98 99 96 98 25,000
2008/05/21 102 102 96 100 44,000
2008/05/20 96 105 96 98 216,000
2008/05/19 94 97 94 95 10,000
2008/05/16 96 97 95 95 35,000
2008/05/15 103 103 94 95 193,000
2008/05/14 101 101 99 101 33,000
2008/05/13 101 103 99 101 65,000
2008/05/12 96 102 96 100 73,000
2008/05/09 96 97 95 97 30,000
2008/05/08 95 97 95 95 64,000
2008/05/07 95 95 93 95 28,000
2008/05/02 95 95 93 95 37,000
2008/05/01 97 97 94 95 50,000
2008/04/30 95 96 92 95 128,000
2008/04/28 87 116 86 98 813,000
2008/04/25 86 88 85 86 29,000
2008/04/24 86 86 84 85 38,000
2008/04/23 85 86 85 85 42,000
2008/04/22 86 86 85 85 39,000
2008/04/21 88 89 86 86 54,000
2008/04/18 86 87 84 86 75,000
2008/04/17 86 90 85 85 127,000
2008/04/16 84 85 83 85 53,000
2008/04/15 91 91 83 86 177,000
2008/04/14 88 100 88 92 706,000
2008/04/11 88 90 83 87 133,000
2008/04/10 94 94 85 89 151,000
2008/04/09 109 116 91 95 1,316,000
2008/04/08 91 104 90 104 753,000
2008/04/07 73 74 73 74 5,000
2008/04/04 73 73 73 73 2,000
2008/04/03 72 72 72 72 2,000
2008/04/02 72 74 72 74 3,000
2008/04/01 70 72 70 72 2,000
2008/03/31 72 72 72 72 1,000
2008/03/27 72 72 72 72 3,000
2008/03/25 72 72 72 72 3,000
2008/03/24 71 72 71 72 16,000
2008/03/21 71 72 71 72 17,000
2008/03/19 73 76 73 76 5,000
2008/03/18 75 75 72 72 13,000
2008/03/17 77 77 75 75 13,000
2008/03/14 80 80 79 79 2,000
2008/03/13 79 79 79 79 1,000
2008/03/12 83 83 78 79 22,000
2008/03/11 77 77 75 75 8,000
2008/03/10 79 79 79 79 1,000
2008/03/07 80 81 80 81 3,000
2008/03/05 80 80 80 80 2,000
2008/03/04 80 80 80 80 1,000
2008/03/03 81 81 81 81 3,000
2008/02/29 85 85 82 82 9,000
2008/02/28 84 88 84 88 18,000
2008/02/26 83 83 82 83 8,000
2008/02/25 80 83 80 83 14,000
2008/02/22 79 80 79 80 4,000
2008/02/21 82 82 76 79 17,000
2008/02/20 80 80 78 78 7,000
2008/02/19 79 79 79 79 2,000
2008/02/18 76 77 76 77 7,000
2008/02/15 77 77 76 76 7,000
2008/02/14 78 78 76 78 10,000
2008/02/13 78 78 78 78 7,000
2008/02/12 79 79 75 76 9,000
2008/02/08 81 81 79 79 11,000
2008/02/07 76 82 76 80 26,000
2008/02/06 77 78 75 78 10,000
2008/02/05 78 78 78 78 2,000
2008/02/04 76 77 76 77 5,000
2008/02/01 75 75 75 75 1,000
2008/01/31 74 77 74 77 9,000
2008/01/30 74 79 74 79 8,000
2008/01/29 75 75 74 74 2,000
2008/01/28 75 75 73 74 17,000
2008/01/25 75 78 75 76 7,000
2008/01/24 72 75 71 74 18,000
2008/01/23 70 72 70 70 23,000
2008/01/22 70 70 70 70 36,000
2008/01/21 74 74 72 72 11,000
2008/01/18 69 74 69 74 27,000
2008/01/17 68 73 64 73 38,000
2008/01/16 67 68 54 62 49,000
2008/01/15 78 78 71 71 20,000
2008/01/11 79 79 79 79 11,000
2008/01/10 80 81 80 81 6,000
2008/01/09 78 80 78 80 13,000
2008/01/08 82 82 80 82 11,000
2008/01/07 81 82 81 82 14,000
2008/01/04 83 83 82 82 10,000

このページの先頭へ