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
2009/12/30 74 74 70 73 59,000
2009/12/29 76 76 74 74 30,000
2009/12/28 77 77 75 75 39,000
2009/12/25 77 77 74 77 29,000
2009/12/24 75 79 75 78 15,000
2009/12/22 74 75 74 74 8,000
2009/12/21 73 74 72 74 28,000
2009/12/18 70 72 70 71 9,000
2009/12/17 71 72 71 72 2,000
2009/12/16 68 71 68 71 19,000
2009/12/15 70 71 70 71 14,000
2009/12/14 70 70 69 69 9,000
2009/12/11 70 70 69 69 11,000
2009/12/10 71 71 69 69 21,000
2009/12/09 70 70 69 69 8,000
2009/12/08 71 71 70 71 10,000
2009/12/07 74 75 70 71 77,000
2009/12/04 72 72 71 72 15,000
2009/12/03 71 72 70 71 28,000
2009/12/02 70 72 70 71 21,000
2009/12/01 70 70 69 69 21,000
2009/11/30 67 70 67 69 24,000
2009/11/27 67 69 66 67 52,000
2009/11/26 69 69 66 68 53,000
2009/11/25 69 69 67 68 39,000
2009/11/24 75 75 64 69 156,000
2009/11/20 75 78 72 75 341,000
2009/11/19 96 105 79 79 1,294,000
2009/11/18 77 102 77 100 792,000
2009/11/17 74 77 74 75 10,000
2009/11/16 76 76 72 72 13,000
2009/11/13 71 78 71 78 13,000
2009/11/12 78 78 76 76 6,000
2009/11/11 75 76 75 76 12,000
2009/11/10 78 78 77 77 8,000
2009/11/09 79 79 77 77 19,000
2009/11/06 81 81 80 80 16,000
2009/11/05 80 81 80 81 6,000
2009/11/04 82 82 80 81 15,000
2009/11/02 80 80 80 80 1,000
2009/10/30 81 81 80 81 12,000
2009/10/28 78 78 78 78 1,000
2009/10/27 79 79 79 79 2,000
2009/10/23 80 80 79 79 7,000
2009/10/22 80 80 80 80 5,000
2009/10/21 80 80 80 80 2,000
2009/10/20 80 80 80 80 3,000
2009/10/19 79 79 77 78 8,000
2009/10/16 80 80 79 80 6,000
2009/10/15 81 81 80 80 3,000
2009/10/14 80 80 80 80 1,000
2009/10/13 81 81 81 81 2,000
2009/10/09 80 80 80 80 2,000
2009/10/08 80 80 80 80 1,000
2009/10/07 80 80 80 80 3,000
2009/10/06 82 82 81 81 2,000
2009/10/02 86 86 81 81 7,000
2009/10/01 80 82 80 82 6,000
2009/09/30 84 84 84 84 3,000
2009/09/29 84 90 84 88 14,000
2009/09/28 81 82 81 82 2,000
2009/09/25 86 86 84 84 7,000
2009/09/24 89 89 86 86 5,000
2009/09/18 86 86 86 86 1,000
2009/09/17 85 86 85 86 7,000
2009/09/16 88 88 88 88 1,000
2009/09/11 88 88 88 88 1,000
2009/09/10 87 89 87 89 3,000
2009/09/09 85 85 85 85 6,000
2009/09/08 88 88 79 85 27,000
2009/09/07 87 88 87 87 9,000
2009/09/04 89 89 89 89 5,000
2009/09/03 88 89 88 88 23,000
2009/09/02 91 91 89 90 16,000
2009/09/01 89 90 89 90 16,000
2009/08/31 90 91 89 91 49,000
2009/08/28 89 109 89 91 582,000
2009/08/27 90 90 88 88 7,000
2009/08/25 90 90 90 90 10,000
2009/08/24 90 91 90 91 5,000
2009/08/21 91 91 91 91 2,000
2009/08/20 93 93 93 93 11,000
2009/08/19 90 90 89 89 6,000
2009/08/18 91 91 90 90 3,000
2009/08/17 90 90 88 88 3,000
2009/08/14 92 93 89 91 25,000
2009/08/13 91 91 91 91 1,000
2009/08/12 91 93 90 90 16,000
2009/08/11 90 93 90 90 30,000
2009/08/10 88 88 88 88 2,000
2009/08/07 88 88 88 88 2,000
2009/08/06 88 89 88 89 12,000
2009/08/05 87 90 87 90 7,000
2009/08/04 88 88 88 88 5,000
2009/08/03 88 88 88 88 2,000
2009/07/31 87 87 87 87 1,000
2009/07/30 85 85 85 85 6,000
2009/07/29 87 87 87 87 2,000
2009/07/24 90 90 87 87 16,000
2009/07/23 86 86 86 86 1,000
2009/07/22 85 85 85 85 1,000
2009/07/21 90 90 88 88 9,000
2009/07/17 85 85 85 85 2,000
2009/07/15 87 88 87 88 5,000
2009/07/14 83 83 83 83 2,000
2009/07/13 86 86 81 81 36,000
2009/07/10 87 88 86 86 8,000
2009/07/09 87 87 87 87 7,000
2009/07/08 89 89 87 88 18,000
2009/07/07 91 91 90 90 11,000
2009/07/06 94 94 91 91 6,000
2009/07/03 92 93 92 93 14,000
2009/07/02 94 94 93 93 12,000
2009/07/01 93 96 92 93 54,000
2009/06/30 94 94 94 94 6,000
2009/06/29 93 93 91 91 7,000
2009/06/26 93 93 93 93 2,000
2009/06/25 90 92 90 92 2,000
2009/06/24 91 91 90 90 8,000
2009/06/23 90 91 89 91 12,000
2009/06/22 91 92 90 92 28,000
2009/06/19 94 94 90 92 58,000
2009/06/18 94 94 91 92 20,000
2009/06/17 91 96 91 94 26,000
2009/06/16 93 93 92 92 12,000
2009/06/15 91 95 91 93 53,000
2009/06/12 90 91 89 91 46,000
2009/06/11 90 91 87 89 56,000
2009/06/10 89 89 88 88 15,000
2009/06/09 91 91 88 88 40,000
2009/06/08 86 94 86 90 136,000
2009/06/05 83 86 83 85 34,000
2009/06/04 81 82 81 82 5,000
2009/06/03 81 82 81 81 9,000
2009/06/02 83 83 81 81 19,000
2009/06/01 82 83 81 83 13,000
2009/05/29 83 83 82 83 9,000
2009/05/28 83 85 82 83 55,000
2009/05/27 82 84 82 83 38,000
2009/05/26 82 84 81 82 28,000
2009/05/25 83 83 81 81 14,000
2009/05/22 81 81 80 81 26,000
2009/05/21 81 81 79 79 16,000
2009/05/20 81 81 79 80 17,000
2009/05/19 80 80 79 80 7,000
2009/05/18 80 80 78 79 25,000
2009/05/15 81 86 78 80 126,000
2009/05/14 78 82 78 79 30,000
2009/05/13 78 79 77 79 23,000
2009/05/12 78 78 78 78 12,000
2009/05/11 79 79 78 78 32,000
2009/05/08 80 80 78 79 10,000
2009/05/07 80 81 78 79 38,000
2009/05/01 79 79 77 79 24,000
2009/04/30 76 84 76 79 54,000
2009/04/28 80 80 74 74 77,000
2009/04/27 83 85 77 79 211,000
2009/04/24 78 96 74 85 1,272,000
2009/04/23 70 70 67 67 12,000
2009/04/22 70 70 68 68 8,000
2009/04/21 69 69 69 69 13,000
2009/04/20 71 74 70 70 10,000
2009/04/17 70 70 70 70 1,000
2009/04/16 71 71 69 69 15,000
2009/04/15 71 72 71 71 13,000
2009/04/14 70 71 69 70 37,000
2009/04/13 73 75 72 72 14,000
2009/04/10 73 73 73 73 3,000
2009/04/09 74 74 73 73 14,000
2009/04/08 71 77 70 70 94,000
2009/04/07 70 70 69 69 21,000
2009/04/06 67 67 66 67 25,000
2009/04/03 64 67 63 67 40,000
2009/04/02 66 66 64 64 12,000
2009/04/01 66 66 66 66 2,000
2009/03/31 65 67 64 64 17,000
2009/03/30 66 67 66 66 17,000
2009/03/27 71 75 70 71 64,000
2009/03/26 74 74 67 68 62,000
2009/03/25 78 82 72 77 221,000
2009/03/24 80 80 71 79 239,000
2009/03/23 50 50 50 50 5,000
2009/03/18 50 50 46 49 14,000
2009/03/17 48 50 48 50 2,000
2009/03/16 47 48 46 46 14,000
2009/03/13 49 49 48 48 5,000
2009/03/12 48 50 45 48 22,000
2009/03/11 48 48 48 48 2,000
2009/03/09 46 48 46 48 2,000
2009/03/05 50 50 50 50 3,000
2009/03/04 48 48 46 48 29,000
2009/03/03 48 48 47 47 14,000
2009/02/27 47 48 47 48 4,000
2009/02/26 49 49 49 49 2,000
2009/02/25 45 46 45 46 3,000
2009/02/24 50 52 50 52 2,000
2009/02/23 46 51 45 51 46,000
2009/02/20 53 53 53 53 6,000
2009/02/19 53 53 53 53 1,000
2009/02/17 51 53 50 53 8,000
2009/02/16 53 53 51 51 4,000
2009/02/13 53 53 53 53 1,000
2009/02/12 53 53 53 53 1,000
2009/02/10 55 55 53 53 7,000
2009/02/04 59 59 59 59 1,000
2009/02/02 56 58 56 58 7,000
2009/01/29 57 57 57 57 3,000
2009/01/28 57 57 57 57 2,000
2009/01/27 57 57 56 57 10,000
2009/01/23 58 58 57 57 4,000
2009/01/22 57 61 57 61 18,000
2009/01/21 61 62 61 62 4,000
2009/01/20 63 63 60 60 9,000
2009/01/19 60 62 60 62 9,000
2009/01/16 58 61 58 61 15,000
2009/01/14 57 57 57 57 8,000
2009/01/13 58 59 57 57 5,000
2009/01/08 56 62 56 60 27,000
2009/01/07 57 58 56 56 7,000
2009/01/06 56 56 56 56 1,000
2009/01/05 57 58 56 56 3,000

このページの先頭へ