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
2020/12/30 891 910 891 904 5,700
2020/12/29 909 909 898 900 5,600
2020/12/28 906 906 884 900 5,500
2020/12/25 880 899 880 899 2,900
2020/12/24 864 880 864 870 2,900
2020/12/23 867 875 863 870 4,400
2020/12/22 890 891 867 873 5,200
2020/12/21 900 901 890 890 13,500
2020/12/18 891 895 891 892 2,700
2020/12/17 898 899 886 891 4,800
2020/12/16 882 899 882 887 3,200
2020/12/15 887 892 876 882 2,300
2020/12/14 889 891 884 891 2,800
2020/12/11 882 887 882 887 300
2020/12/10 882 892 882 885 1,100
2020/12/09 869 894 869 893 1,600
2020/12/08 880 880 880 880 100
2020/12/07 885 897 879 881 6,600
2020/12/04 886 891 884 885 1,100
2020/12/03 885 897 883 886 6,500
2020/12/02 899 899 886 886 3,400
2020/12/01 885 896 882 886 5,400
2020/11/30 889 897 886 897 2,900
2020/11/27 893 895 879 888 4,500
2020/11/26 870 887 870 878 3,100
2020/11/25 867 877 867 870 2,900
2020/11/24 866 876 866 870 1,000
2020/11/20 879 879 860 866 2,300
2020/11/19 872 872 856 865 2,800
2020/11/18 866 874 866 869 5,600
2020/11/17 870 870 861 867 4,100
2020/11/16 868 877 867 870 24,500
2020/11/13 883 896 862 866 4,100
2020/11/12 920 920 882 882 5,800
2020/11/11 908 973 908 931 21,800
2020/11/10 910 910 902 908 2,600
2020/11/09 900 906 900 900 2,700
2020/11/06 912 914 893 898 1,700
2020/11/05 888 912 888 912 1,800
2020/11/04 917 917 888 888 1,900
2020/11/02 888 895 886 887 1,300
2020/10/30 888 901 883 886 1,600
2020/10/29 891 893 881 883 2,500
2020/10/28 925 925 890 898 6,700
2020/10/27 899 900 895 895 5,200
2020/10/26 882 899 882 899 3,200
2020/10/23 875 900 875 882 4,900
2020/10/22 867 880 867 875 9,000
2020/10/21 883 883 866 871 24,400
2020/10/20 897 897 881 882 3,000
2020/10/19 897 897 881 894 1,900
2020/10/16 906 908 886 897 3,700
2020/10/15 897 903 863 903 6,600
2020/10/14 908 909 890 898 4,700
2020/10/13 901 913 894 907 4,600
2020/10/12 942 942 904 904 4,000
2020/10/09 899 945 894 942 9,100
2020/10/08 900 1,000 889 905 46,400
2020/10/07 834 891 834 888 24,100
2020/10/06 833 834 825 834 4,300
2020/10/05 825 833 825 833 6,000
2020/10/02 836 836 814 814 4,100
2020/09/30 826 829 813 813 900
2020/09/29 833 833 823 825 1,300
2020/09/28 815 830 807 822 6,600
2020/09/25 807 809 803 803 11,900
2020/09/24 804 818 798 798 4,800
2020/09/23 823 823 803 806 2,000
2020/09/18 817 817 799 800 3,600
2020/09/17 808 823 802 802 1,400
2020/09/16 818 818 807 807 1,500
2020/09/15 835 835 817 821 2,400
2020/09/14 812 830 799 830 4,500
2020/09/11 804 804 800 803 1,400
2020/09/10 799 804 797 804 2,200
2020/09/09 796 799 795 799 1,300
2020/09/08 796 796 795 796 1,800
2020/09/07 793 797 785 793 3,200
2020/09/04 791 795 791 793 2,300
2020/09/03 787 792 786 792 4,400
2020/09/02 795 798 783 792 6,500
2020/09/01 785 790 785 790 1,200
2020/08/31 778 788 778 785 1,300
2020/08/28 778 799 774 774 12,800
2020/08/27 776 782 775 778 1,000
2020/08/26 778 779 774 775 2,200
2020/08/25 785 785 776 779 4,400
2020/08/24 791 794 785 785 1,900
2020/08/21 780 795 780 794 3,300
2020/08/20 791 792 781 783 7,900
2020/08/19 777 777 774 776 1,000
2020/08/18 769 778 767 771 4,800
2020/08/17 780 780 762 765 6,000
2020/08/14 770 774 766 774 5,400
2020/08/13 775 776 769 769 7,800
2020/08/12 770 779 770 774 6,100
2020/08/11 774 797 760 781 11,200
2020/08/07 823 824 770 773 19,700
2020/08/06 800 893 795 838 69,200
2020/08/05 759 801 751 800 14,900
2020/08/04 762 774 736 774 12,700
2020/08/03 724 742 720 732 4,200
2020/07/31 751 757 726 726 3,900
2020/07/30 777 779 750 751 3,600
2020/07/29 780 783 774 774 3,000
2020/07/28 782 788 777 785 1,300
2020/07/27 766 775 766 775 1,400
2020/07/22 763 769 753 753 7,100
2020/07/21 770 773 768 768 4,700
2020/07/20 779 781 771 772 16,100
2020/07/17 792 796 779 779 7,100
2020/07/16 785 798 784 784 4,500
2020/07/15 799 799 785 785 8,000
2020/07/14 804 804 798 798 2,000
2020/07/13 804 810 804 810 600
2020/07/10 818 818 809 809 500
2020/07/09 810 818 810 818 600
2020/07/08 810 816 808 811 2,900
2020/07/07 805 814 804 810 2,700
2020/07/06 798 799 790 790 2,400
2020/07/03 781 784 781 783 1,700
2020/07/02 800 800 781 781 3,700
2020/07/01 790 797 787 793 2,000
2020/06/30 794 794 783 788 4,700
2020/06/29 797 800 794 794 900
2020/06/26 799 802 798 801 1,000
2020/06/25 811 811 797 800 1,200
2020/06/24 799 799 798 799 500
2020/06/23 812 812 801 801 1,200
2020/06/22 809 809 794 798 2,600
2020/06/19 808 809 802 809 2,500
2020/06/18 807 807 792 803 600
2020/06/17 791 801 790 799 1,300
2020/06/16 777 807 777 794 2,600
2020/06/15 776 785 771 776 5,900
2020/06/12 806 806 770 777 3,600
2020/06/11 824 833 812 813 2,200
2020/06/10 821 836 821 824 2,200
2020/06/09 837 850 831 831 2,700
2020/06/08 821 837 807 837 6,200
2020/06/05 816 828 806 811 2,500
2020/06/04 823 847 816 816 3,700
2020/06/03 839 856 806 823 5,600
2020/06/02 836 855 822 848 5,800
2020/06/01 830 869 807 812 7,200
2020/05/29 792 824 777 819 11,300
2020/05/28 792 792 788 792 1,600
2020/05/27 790 792 786 792 2,000
2020/05/26 793 793 784 790 800
2020/05/25 794 794 781 781 2,900
2020/05/22 776 790 776 790 1,400
2020/05/21 780 780 770 770 1,200
2020/05/20 788 790 770 771 6,300
2020/05/19 782 782 765 781 1,700
2020/05/18 745 771 745 760 600
2020/05/15 763 763 742 745 7,800
2020/05/14 759 771 759 767 2,100
2020/05/13 805 810 756 789 15,600
2020/05/12 782 815 782 815 2,800
2020/05/11 765 785 765 780 4,800
2020/05/08 749 761 749 760 1,200
2020/05/07 770 770 751 764 3,900
2020/05/01 738 755 722 755 2,400
2020/04/30 742 742 727 738 2,600
2020/04/28 720 727 720 727 900
2020/04/27 702 716 702 714 4,100
2020/04/24 720 720 717 717 500
2020/04/23 720 730 714 715 6,700
2020/04/22 718 735 711 715 3,700
2020/04/21 722 722 702 718 6,900
2020/04/20 720 722 712 722 6,400
2020/04/17 712 728 689 700 30,400
2020/04/16 721 721 715 715 5,800
2020/04/15 735 735 728 730 1,600
2020/04/14 736 737 728 735 3,300
2020/04/13 731 738 730 738 2,000
2020/04/10 729 742 725 731 6,700
2020/04/09 715 745 715 744 4,500
2020/04/08 707 714 700 705 4,800
2020/04/07 707 712 689 707 8,000
2020/04/06 697 704 688 703 2,800
2020/04/03 733 742 692 700 18,900
2020/04/02 764 764 730 730 5,400
2020/04/01 760 779 752 766 7,600
2020/03/31 789 789 746 760 4,200
2020/03/30 738 759 728 759 17,900
2020/03/27 820 821 799 809 11,000
2020/03/26 801 832 760 826 8,700
2020/03/25 836 836 800 802 9,100
2020/03/24 825 832 799 800 10,700
2020/03/23 832 832 791 798 2,800
2020/03/19 812 824 755 788 14,400
2020/03/18 888 888 842 842 1,900
2020/03/17 760 873 734 850 4,100
2020/03/16 729 784 706 768 5,100
2020/03/13 723 741 706 720 13,800
2020/03/12 747 769 736 753 20,200
2020/03/11 774 787 751 758 16,800
2020/03/10 720 787 687 774 37,800
2020/03/09 766 775 740 741 33,000
2020/03/06 839 849 793 803 84,100
2020/03/05 904 904 859 865 23,600
2020/03/04 895 915 885 904 5,200
2020/03/03 946 946 895 898 10,600
2020/03/02 867 942 867 917 24,100
2020/02/28 860 867 822 867 20,300
2020/02/27 867 890 865 868 15,700
2020/02/26 880 884 866 867 8,600
2020/02/25 876 895 860 895 14,800
2020/02/21 928 933 920 921 6,300
2020/02/20 925 936 917 918 10,400
2020/02/19 936 947 925 927 8,000
2020/02/18 947 947 936 936 5,400
2020/02/17 920 945 894 939 29,800
2020/02/14 939 949 925 925 6,600
2020/02/13 954 969 936 940 22,300
2020/02/12 979 1,038 950 950 82,300
2020/02/10 1,005 1,023 956 986 20,400
2020/02/07 1,006 1,010 988 1,005 11,800
2020/02/06 979 1,015 970 1,011 28,100
2020/02/05 1,001 1,030 983 1,024 34,000
2020/02/04 962 1,040 956 1,038 55,800
2020/02/03 893 945 893 945 8,700
2020/01/31 920 929 903 929 6,900
2020/01/30 952 952 889 890 19,100
2020/01/29 944 957 927 934 17,000
2020/01/28 902 943 893 932 25,200
2020/01/27 950 955 913 914 25,200
2020/01/24 949 949 930 949 11,000
2020/01/23 920 947 916 940 28,000
2020/01/22 978 995 911 913 74,300
2020/01/21 945 1,039 936 1,008 47,600
2020/01/20 908 978 890 952 33,600
2020/01/17 913 913 888 891 9,500
2020/01/16 916 920 900 920 10,900
2020/01/15 924 944 917 933 12,600
2020/01/14 942 942 920 940 6,400
2020/01/10 910 945 905 942 11,000
2020/01/09 877 908 874 903 20,400
2020/01/08 866 896 866 896 13,800
2020/01/07 868 871 861 865 12,000
2020/01/06 841 864 840 864 5,200

このページの先頭へ