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
2010/12/30 82 82 82 82 1,000
2010/12/29 80 82 80 82 16,000
2010/12/28 82 82 82 82 3,000
2010/12/27 82 82 81 82 16,000
2010/12/24 82 83 82 83 17,000
2010/12/22 85 85 82 82 43,000
2010/12/21 83 83 83 83 2,000
2010/12/20 83 83 82 83 14,000
2010/12/17 82 83 81 82 21,000
2010/12/16 83 83 83 83 3,000
2010/12/15 83 84 83 83 7,000
2010/12/14 84 84 83 83 11,000
2010/12/13 84 85 83 84 11,000
2010/12/10 82 84 82 84 12,000
2010/12/09 82 82 81 81 6,000
2010/12/08 83 85 82 82 26,000
2010/12/07 82 82 82 82 8,000
2010/12/06 85 85 85 85 5,000
2010/12/03 84 85 84 85 7,000
2010/12/02 83 83 83 83 10,000
2010/12/01 81 82 81 82 2,000
2010/11/30 81 81 81 81 5,000
2010/11/29 81 83 80 81 27,000
2010/11/26 81 83 80 81 13,000
2010/11/25 79 81 79 81 11,000
2010/11/24 77 79 76 79 10,000
2010/11/22 78 79 78 78 9,000
2010/11/19 77 77 75 76 8,000
2010/11/18 76 76 76 76 5,000
2010/11/17 74 74 74 74 4,000
2010/11/16 75 77 73 74 18,000
2010/11/15 0 0 0 75 0
2010/11/12 76 76 75 75 19,000
2010/11/11 0 0 0 77 0
2010/11/10 75 77 75 77 2,000
2010/11/09 79 79 75 76 14,000
2010/11/08 76 76 75 75 9,000
2010/11/05 73 75 73 74 48,000
2010/11/04 76 76 76 76 5,000
2010/11/02 79 79 76 76 5,000
2010/11/01 75 75 74 75 7,000
2010/10/29 0 0 0 77 0
2010/10/28 0 0 0 77 0
2010/10/27 77 77 77 77 11,000
2010/10/26 76 77 76 77 14,000
2010/10/25 76 77 76 76 4,000
2010/10/22 77 77 77 77 11,000
2010/10/21 78 78 77 77 4,000
2010/10/20 78 79 78 79 6,000
2010/10/19 78 79 78 78 3,000
2010/10/18 77 77 77 77 1,000
2010/10/15 75 78 75 78 8,000
2010/10/14 78 80 78 78 4,000
2010/10/13 80 82 78 78 21,000
2010/10/12 81 81 81 81 5,000
2010/10/08 0 0 0 81 0
2010/10/07 82 82 81 81 6,000
2010/10/06 79 84 79 84 7,000
2010/10/05 79 82 79 82 11,000
2010/10/04 82 82 80 80 9,000
2010/10/01 79 80 78 80 16,000
2010/09/30 79 79 79 79 2,000
2010/09/29 0 0 0 80 0
2010/09/28 80 80 80 80 2,000
2010/09/27 80 80 79 80 9,000
2010/09/24 80 80 80 80 3,000
2010/09/22 83 83 79 80 9,000
2010/09/21 82 82 82 82 4,000
2010/09/17 81 82 81 82 3,000
2010/09/16 81 81 81 81 2,000
2010/09/15 80 80 80 80 4,000
2010/09/14 0 0 0 80 0
2010/09/13 0 0 0 80 0
2010/09/10 80 80 80 80 3,000
2010/09/09 80 80 80 80 4,000
2010/09/08 80 80 80 80 2,000
2010/09/07 0 0 0 80 0
2010/09/06 0 0 0 80 0
2010/09/03 0 0 0 80 0
2010/09/02 81 81 80 80 8,000
2010/09/01 80 81 78 81 5,000
2010/08/31 80 80 80 80 1,000
2010/08/30 81 81 80 80 6,000
2010/08/27 79 79 79 79 1,000
2010/08/26 78 78 78 78 10,000
2010/08/25 79 79 78 78 17,000
2010/08/24 81 81 81 81 2,000
2010/08/23 82 82 81 81 5,000
2010/08/20 87 87 82 82 22,000
2010/08/19 82 82 82 82 4,000
2010/08/18 82 82 81 81 5,000
2010/08/17 81 81 81 81 2,000
2010/08/16 82 82 81 81 4,000
2010/08/13 82 82 82 82 4,000
2010/08/12 82 82 82 82 1,000
2010/08/11 82 83 82 83 4,000
2010/08/10 83 84 83 84 7,000
2010/08/09 82 82 82 82 2,000
2010/08/06 83 83 83 83 1,000
2010/08/05 83 83 83 83 7,000
2010/08/04 83 83 83 83 1,000
2010/08/03 85 85 85 85 6,000
2010/08/02 83 83 83 83 2,000
2010/07/30 87 87 83 84 38,000
2010/07/29 86 86 86 86 1,000
2010/07/28 86 86 86 86 2,000
2010/07/27 85 85 85 85 3,000
2010/07/26 84 84 84 84 3,000
2010/07/23 84 84 82 84 24,000
2010/07/22 87 87 85 85 6,000
2010/07/21 88 88 86 86 6,000
2010/07/20 88 88 88 88 6,000
2010/07/16 88 90 86 87 21,000
2010/07/15 88 90 87 90 13,000
2010/07/14 87 88 87 88 13,000
2010/07/13 86 87 86 87 34,000
2010/07/12 90 90 90 90 1,000
2010/07/09 91 91 90 91 4,000
2010/07/08 90 90 90 90 2,000
2010/07/07 88 89 88 88 12,000
2010/07/06 87 88 87 88 12,000
2010/07/05 86 89 86 89 4,000
2010/07/02 87 88 86 88 9,000
2010/07/01 86 87 86 87 15,000
2010/06/30 88 90 88 90 9,000
2010/06/29 91 91 90 90 14,000
2010/06/28 91 91 90 91 5,000
2010/06/25 93 93 92 92 11,000
2010/06/24 93 93 92 93 20,000
2010/06/23 93 93 93 93 3,000
2010/06/22 94 94 93 93 16,000
2010/06/21 93 94 93 94 11,000
2010/06/18 94 95 93 93 27,000
2010/06/17 93 93 93 93 12,000
2010/06/16 96 96 93 94 27,000
2010/06/15 94 94 93 93 3,000
2010/06/14 93 93 92 93 17,000
2010/06/11 94 94 93 93 7,000
2010/06/10 92 93 92 93 4,000
2010/06/09 93 93 92 92 8,000
2010/06/08 93 94 92 93 12,000
2010/06/07 93 93 92 93 12,000
2010/06/04 96 96 96 96 1,000
2010/06/03 96 98 93 95 12,000
2010/06/02 96 96 94 95 10,000
2010/06/01 95 99 94 96 29,000
2010/05/31 92 93 91 93 10,000
2010/05/28 93 93 92 92 4,000
2010/05/27 86 93 86 90 33,000
2010/05/26 90 90 89 89 14,000
2010/05/25 92 92 90 90 11,000
2010/05/24 91 93 90 92 14,000
2010/05/21 89 90 89 89 29,000
2010/05/20 95 95 91 92 42,000
2010/05/19 93 95 89 95 61,000
2010/05/18 98 100 94 95 43,000
2010/05/17 101 104 97 100 41,000
2010/05/14 106 106 102 104 28,000
2010/05/13 108 108 105 106 14,000
2010/05/12 108 108 105 107 21,000
2010/05/11 109 110 99 109 147,000
2010/05/10 103 108 102 108 33,000
2010/05/07 101 106 97 106 117,000
2010/05/06 109 110 106 106 35,000
2010/04/30 111 111 109 111 38,000
2010/04/28 109 112 109 110 52,000
2010/04/27 114 114 108 114 71,000
2010/04/26 113 113 110 111 94,000
2010/04/23 119 119 111 113 841,000
2010/04/22 95 126 94 126 1,179,000
2010/04/21 94 96 94 96 11,000
2010/04/20 93 95 93 93 44,000
2010/04/19 93 95 93 93 21,000
2010/04/16 100 100 97 97 68,000
2010/04/15 98 99 98 98 18,000
2010/04/14 97 99 97 99 23,000
2010/04/13 98 100 96 97 57,000
2010/04/12 95 98 95 97 107,000
2010/04/09 94 95 94 95 17,000
2010/04/08 93 93 93 93 12,000
2010/04/07 93 95 93 94 24,000
2010/04/06 93 93 93 93 14,000
2010/04/05 93 93 92 92 15,000
2010/04/02 93 94 93 93 8,000
2010/04/01 92 93 92 92 13,000
2010/03/31 94 94 92 93 14,000
2010/03/30 94 94 93 94 17,000
2010/03/29 94 94 94 94 9,000
2010/03/26 95 95 94 94 13,000
2010/03/25 96 96 94 94 38,000
2010/03/24 97 97 95 96 35,000
2010/03/23 99 99 97 97 20,000
2010/03/19 93 99 93 99 92,000
2010/03/18 94 95 93 93 35,000
2010/03/17 94 95 93 94 34,000
2010/03/16 93 94 93 93 18,000
2010/03/15 95 95 93 93 31,000
2010/03/12 95 95 93 94 29,000
2010/03/11 94 95 93 94 13,000
2010/03/10 92 93 92 93 16,000
2010/03/09 94 94 92 93 34,000
2010/03/08 94 94 93 94 11,000
2010/03/05 93 93 92 93 11,000
2010/03/04 95 95 92 92 42,000
2010/03/03 94 97 91 96 25,000
2010/03/02 99 99 93 95 32,000
2010/03/01 96 97 93 97 53,000
2010/02/26 96 98 95 95 59,000
2010/02/25 102 102 98 100 125,000
2010/02/24 95 107 94 102 559,000
2010/02/23 99 100 91 98 192,000
2010/02/22 88 103 88 100 465,000
2010/02/19 87 89 87 87 24,000
2010/02/18 88 88 87 87 10,000
2010/02/17 87 88 87 87 12,000
2010/02/16 89 89 86 86 41,000
2010/02/15 91 91 87 88 87,000
2010/02/12 91 93 88 93 84,000
2010/02/10 89 91 82 91 107,000
2010/02/09 83 91 83 88 187,000
2010/02/08 83 83 82 82 4,000
2010/02/05 81 81 81 81 1,000
2010/02/04 82 82 82 82 5,000
2010/02/03 81 82 81 82 6,000
2010/02/02 81 82 79 82 11,000
2010/02/01 79 79 79 79 17,000
2010/01/29 81 81 81 81 10,000
2010/01/28 78 80 78 80 8,000
2010/01/27 82 82 76 78 59,000
2010/01/26 82 83 82 83 9,000
2010/01/25 80 84 80 82 12,000
2010/01/22 83 83 83 83 3,000
2010/01/21 83 83 82 83 8,000
2010/01/20 84 85 83 83 24,000
2010/01/19 82 83 82 82 7,000
2010/01/18 82 82 82 82 10,000
2010/01/15 84 84 82 82 20,000
2010/01/14 85 85 81 83 48,000
2010/01/13 82 85 82 82 39,000
2010/01/12 80 83 77 80 70,000
2010/01/08 77 78 76 78 9,000
2010/01/07 78 78 76 76 6,000
2010/01/06 76 78 75 76 16,000
2010/01/05 76 78 75 76 44,000
2010/01/04 74 75 74 75 14,000

このページの先頭へ