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
2023/12/29 1,038 1,038 1,022 1,022 19,000
2023/12/28 1,043 1,043 1,017 1,025 16,900
2023/12/27 1,028 1,033 1,012 1,025 20,900
2023/12/26 1,031 1,050 1,020 1,028 15,500
2023/12/25 1,010 1,045 1,010 1,020 23,600
2023/12/22 1,012 1,012 1,010 1,010 11,300
2023/12/21 1,019 1,019 1,007 1,012 7,700
2023/12/20 1,019 1,020 1,012 1,020 5,400
2023/12/19 1,016 1,020 1,010 1,019 5,200
2023/12/18 1,019 1,027 1,010 1,016 5,800
2023/12/15 1,012 1,023 1,008 1,019 5,100
2023/12/14 1,018 1,023 1,003 1,009 16,500
2023/12/13 1,012 1,020 1,012 1,019 6,500
2023/12/12 1,018 1,025 1,007 1,014 17,200
2023/12/11 1,005 1,018 1,003 1,018 6,800
2023/12/08 1,001 1,006 998 1,005 10,800
2023/12/07 1,019 1,019 1,002 1,007 9,200
2023/12/06 1,005 1,019 1,002 1,019 7,500
2023/12/05 1,003 1,010 1,000 1,010 8,400
2023/12/04 1,001 1,007 997 1,003 7,300
2023/12/01 1,007 1,007 990 995 14,400
2023/11/30 1,001 1,005 1,000 1,000 5,400
2023/11/29 1,010 1,012 999 1,001 18,000
2023/11/28 1,012 1,020 1,010 1,012 2,100
2023/11/27 1,005 1,022 1,003 1,012 4,800
2023/11/24 1,000 1,010 1,000 1,005 5,800
2023/11/22 1,003 1,015 1,000 1,000 36,900
2023/11/21 1,012 1,015 1,001 1,001 4,600
2023/11/20 1,025 1,025 1,008 1,012 10,200
2023/11/17 1,006 1,024 1,006 1,019 3,100
2023/11/16 1,021 1,021 1,012 1,017 1,900
2023/11/15 1,032 1,032 1,015 1,015 3,600
2023/11/14 1,028 1,031 1,009 1,029 23,600
2023/11/13 1,031 1,032 1,025 1,025 22,800
2023/11/10 1,010 1,034 1,006 1,028 3,500
2023/11/09 1,016 1,040 1,010 1,010 28,800
2023/11/08 1,016 1,046 1,002 1,046 12,800
2023/11/07 1,019 1,019 1,001 1,001 800
2023/11/06 1,025 1,027 976 1,019 8,500
2023/11/02 1,045 1,045 1,023 1,023 2,000
2023/11/01 1,029 1,045 1,019 1,024 4,100
2023/10/31 1,049 1,049 1,028 1,029 1,600
2023/10/30 1,015 1,051 1,010 1,035 7,200
2023/10/27 995 1,015 995 1,011 800
2023/10/26 1,001 1,001 994 1,000 1,300
2023/10/25 1,005 1,013 996 1,009 1,100
2023/10/24 1,004 1,005 975 1,005 6,900
2023/10/23 1,020 1,020 1,000 1,004 2,700
2023/10/20 1,026 1,026 1,007 1,020 3,400
2023/10/19 1,027 1,027 1,007 1,025 3,400
2023/10/18 1,018 1,021 1,010 1,010 1,600
2023/10/17 1,006 1,020 1,001 1,012 2,100
2023/10/16 1,004 1,024 999 1,000 3,000
2023/10/13 1,022 1,022 1,004 1,004 6,300
2023/10/12 1,030 1,030 1,015 1,025 1,600
2023/10/11 1,017 1,031 1,017 1,021 3,300
2023/10/10 1,036 1,037 1,022 1,035 1,300
2023/10/06 1,030 1,031 1,025 1,025 1,700
2023/10/05 986 1,033 986 1,029 10,700
2023/10/04 975 997 971 984 21,200
2023/10/03 1,084 1,084 1,014 1,020 17,600
2023/10/02 1,086 1,086 1,060 1,084 8,000
2023/09/29 1,086 1,086 1,060 1,075 3,100
2023/09/28 1,061 1,086 1,061 1,086 5,700
2023/09/27 1,081 1,082 1,041 1,061 9,400
2023/09/26 1,067 1,085 1,066 1,081 3,900
2023/09/25 1,066 1,082 1,052 1,074 4,700
2023/09/22 1,048 1,058 1,024 1,054 5,700
2023/09/21 1,065 1,065 1,045 1,058 4,800
2023/09/20 1,083 1,094 1,050 1,066 18,600
2023/09/19 1,024 1,084 1,024 1,082 24,300
2023/09/15 1,015 1,026 991 1,025 13,100
2023/09/14 995 1,010 991 1,001 4,200
2023/09/13 996 1,000 988 995 6,200
2023/09/12 999 1,004 993 1,004 6,700
2023/09/11 1,011 1,011 991 997 6,300
2023/09/08 1,003 1,011 997 1,003 4,600
2023/09/07 1,010 1,014 995 1,003 10,000
2023/09/06 1,001 1,015 995 1,010 13,800
2023/09/05 1,004 1,008 995 1,008 9,900
2023/09/04 1,000 1,005 993 997 19,300
2023/09/01 996 997 977 997 10,000
2023/08/31 986 994 981 989 8,200
2023/08/30 982 995 978 980 9,100
2023/08/29 980 983 975 982 2,200
2023/08/28 982 987 965 980 9,000
2023/08/25 980 987 980 983 2,500
2023/08/24 985 988 978 986 3,200
2023/08/23 979 987 970 978 4,600
2023/08/22 968 980 968 973 5,400
2023/08/21 989 989 964 968 12,000
2023/08/18 954 978 948 978 21,100
2023/08/17 966 966 949 963 6,900
2023/08/16 950 972 950 959 2,500
2023/08/15 948 957 946 950 14,200
2023/08/14 952 961 948 950 6,400
2023/08/10 976 976 944 952 12,800
2023/08/09 973 985 956 968 21,600
2023/08/08 952 969 952 959 3,000
2023/08/07 952 963 930 949 11,600
2023/08/04 955 965 955 963 2,300
2023/08/03 972 972 954 956 11,200
2023/08/02 979 980 968 978 6,400
2023/08/01 968 984 968 978 11,700
2023/07/31 974 978 967 968 5,700
2023/07/28 979 988 965 976 5,100
2023/07/27 975 980 974 980 6,700
2023/07/26 971 975 970 973 2,800
2023/07/25 977 985 967 973 11,300
2023/07/24 969 998 965 977 14,800
2023/07/21 969 969 961 962 4,000
2023/07/20 966 969 956 969 7,000
2023/07/19 948 965 948 965 5,800
2023/07/18 948 950 945 950 2,700
2023/07/14 952 952 907 948 15,300
2023/07/13 950 959 950 953 3,100
2023/07/12 960 960 950 950 15,200
2023/07/11 960 969 956 963 18,100
2023/07/10 971 971 955 965 20,300
2023/07/07 970 970 962 970 6,600
2023/07/06 974 974 952 964 10,400
2023/07/05 970 972 967 971 5,600
2023/07/04 973 982 970 972 9,000
2023/07/03 976 984 963 971 13,200
2023/06/30 976 979 961 970 7,700
2023/06/29 987 987 970 971 9,800
2023/06/28 960 993 956 981 23,800
2023/06/27 965 965 951 960 8,800
2023/06/26 962 963 954 960 14,100
2023/06/23 952 953 940 947 5,200
2023/06/22 953 962 938 952 6,000
2023/06/21 950 968 942 956 11,000
2023/06/20 950 961 935 953 9,600
2023/06/19 921 965 920 954 23,900
2023/06/16 915 916 908 915 1,600
2023/06/15 915 919 903 908 5,700
2023/06/14 915 919 910 915 7,600
2023/06/13 908 915 905 915 4,900
2023/06/12 900 908 899 908 4,900
2023/06/09 903 903 894 900 9,500
2023/06/08 896 903 896 897 9,300
2023/06/07 905 905 895 896 13,300
2023/06/06 902 904 900 904 1,700
2023/06/05 898 903 898 902 5,700
2023/06/02 900 901 894 899 8,900
2023/06/01 898 906 893 900 12,000
2023/05/31 900 901 891 893 8,500
2023/05/30 897 910 896 904 7,700
2023/05/29 906 906 897 902 8,000
2023/05/26 900 906 897 904 5,000
2023/05/25 903 906 896 903 9,900
2023/05/24 902 903 893 899 8,600
2023/05/23 905 910 897 898 18,500
2023/05/22 896 902 894 902 5,100
2023/05/19 900 900 892 900 5,700
2023/05/18 901 901 894 899 7,800
2023/05/17 898 901 891 897 5,900
2023/05/16 899 900 889 900 7,500
2023/05/15 903 903 890 899 6,400
2023/05/12 898 903 897 900 7,000
2023/05/11 896 907 891 905 17,800
2023/05/10 900 915 881 911 40,500
2023/05/09 876 895 876 890 11,000
2023/05/08 884 886 870 876 10,000
2023/05/02 881 881 865 873 4,500
2023/05/01 870 874 864 873 10,100
2023/04/28 864 881 862 863 7,800
2023/04/27 854 865 854 858 1,800
2023/04/26 870 870 855 858 11,000
2023/04/25 873 875 870 870 1,100
2023/04/24 877 877 863 874 4,400
2023/04/21 878 878 872 875 5,000
2023/04/20 880 880 873 875 3,400
2023/04/19 883 883 869 880 4,700
2023/04/18 864 882 864 879 13,500
2023/04/17 860 866 860 861 2,600
2023/04/14 860 860 854 859 4,000
2023/04/13 853 858 852 858 4,200
2023/04/12 854 858 847 856 6,800
2023/04/11 858 858 851 853 4,200
2023/04/10 856 859 854 855 5,900
2023/04/07 849 858 849 858 1,600
2023/04/06 863 863 848 849 5,800
2023/04/05 866 868 858 859 4,100
2023/04/04 860 868 859 866 6,400
2023/04/03 859 862 856 860 11,200
2023/03/31 855 867 849 859 9,500
2023/03/30 829 856 829 856 15,500
2023/03/29 856 863 855 862 10,600
2023/03/28 862 864 841 855 10,800
2023/03/27 877 877 856 862 5,300
2023/03/24 847 863 846 853 16,400
2023/03/23 851 852 845 850 19,600
2023/03/22 863 865 851 855 10,100
2023/03/20 874 878 850 851 24,400
2023/03/17 879 889 876 877 15,800
2023/03/16 879 880 866 877 19,600
2023/03/15 888 888 875 883 12,800
2023/03/14 886 887 862 873 25,300
2023/03/13 910 911 890 898 23,900
2023/03/10 921 926 915 917 14,700
2023/03/09 924 931 922 927 27,100
2023/03/08 920 927 919 920 22,700
2023/03/07 921 925 916 921 28,800
2023/03/06 920 928 908 926 49,400
2023/03/03 911 912 908 909 5,600
2023/03/02 911 912 906 911 5,800
2023/03/01 902 908 902 905 10,400
2023/02/28 913 915 908 913 5,000
2023/02/27 908 912 901 909 12,500
2023/02/24 901 903 896 898 16,500
2023/02/22 909 909 902 904 4,000
2023/02/21 902 908 901 904 17,900
2023/02/20 901 902 898 901 13,500
2023/02/17 899 906 896 900 11,100
2023/02/16 896 905 896 904 12,900
2023/02/15 901 903 892 894 9,600
2023/02/14 901 907 900 902 6,400
2023/02/13 897 902 889 900 12,600
2023/02/10 903 913 890 892 35,900
2023/02/09 920 923 900 913 48,600
2023/02/08 916 935 908 928 69,400
2023/02/07 893 917 893 912 37,300
2023/02/06 883 896 879 893 22,300
2023/02/03 867 878 865 876 10,700
2023/02/02 867 867 861 861 5,700
2023/02/01 863 867 860 860 5,700
2023/01/31 862 866 859 863 5,400
2023/01/30 856 865 855 862 15,200
2023/01/27 855 859 855 856 4,000
2023/01/26 860 860 855 858 1,800
2023/01/25 857 860 853 858 10,500
2023/01/24 851 852 850 851 3,900
2023/01/23 850 857 846 849 13,100
2023/01/20 850 850 848 849 5,600
2023/01/19 852 852 844 848 10,400
2023/01/18 863 863 850 851 7,800
2023/01/17 850 860 843 852 14,800
2023/01/16 875 875 838 850 10,500
2023/01/13 873 875 865 867 19,400
2023/01/12 848 865 848 864 15,500
2023/01/11 835 860 835 847 22,200
2023/01/10 830 860 827 831 8,300
2023/01/06 816 826 816 820 52,600
2023/01/05 815 823 815 819 8,300
2023/01/04 813 821 813 815 15,900

このページの先頭へ