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

第一建設工業(1799)の株価時系列情報

第一建設工業(1799)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
2016/12/30 1,152 1,162 1,152 1,162 1,300
2016/12/29 1,168 1,170 1,164 1,167 4,400
2016/12/28 1,170 1,172 1,167 1,168 5,900
2016/12/27 1,182 1,182 1,157 1,169 10,000
2016/12/26 1,153 1,163 1,153 1,163 3,000
2016/12/22 1,158 1,160 1,150 1,150 4,000
2016/12/21 1,160 1,170 1,160 1,160 7,100
2016/12/20 1,160 1,160 1,155 1,155 2,100
2016/12/19 1,149 1,160 1,149 1,160 5,600
2016/12/16 1,140 1,150 1,140 1,148 12,700
2016/12/15 1,127 1,142 1,127 1,132 9,600
2016/12/14 1,145 1,145 1,131 1,144 27,400
2016/12/13 1,140 1,150 1,139 1,145 16,700
2016/12/12 1,143 1,152 1,143 1,147 6,200
2016/12/09 1,160 1,163 1,141 1,146 4,600
2016/12/08 1,155 1,170 1,155 1,163 9,600
2016/12/07 1,155 1,157 1,152 1,152 2,200
2016/12/06 1,150 1,156 1,150 1,155 1,800
2016/12/05 1,162 1,162 1,135 1,143 9,400
2016/12/02 1,179 1,179 1,105 1,166 7,900
2016/12/01 1,164 1,176 1,144 1,166 4,000
2016/11/30 1,174 1,183 1,158 1,176 14,900
2016/11/29 1,134 1,143 1,134 1,140 2,700
2016/11/28 1,117 1,150 1,117 1,134 5,900
2016/11/25 1,110 1,120 1,110 1,117 4,700
2016/11/24 1,110 1,115 1,110 1,110 3,900
2016/11/22 1,105 1,111 1,105 1,106 800
2016/11/21 1,116 1,116 1,105 1,110 1,600
2016/11/18 1,100 1,119 1,100 1,109 1,700
2016/11/17 1,100 1,100 1,091 1,091 2,000
2016/11/16 1,100 1,104 1,095 1,095 4,500
2016/11/15 1,120 1,120 1,101 1,101 2,300
2016/11/14 1,115 1,120 1,113 1,120 2,100
2016/11/11 1,100 1,113 1,094 1,100 10,200
2016/11/10 1,099 1,105 1,089 1,102 3,200
2016/11/09 1,116 1,117 1,084 1,099 3,500
2016/11/08 1,100 1,110 1,095 1,110 3,000
2016/11/07 1,100 1,101 1,086 1,100 13,300
2016/11/04 1,115 1,115 1,054 1,099 16,900
2016/11/02 1,100 1,100 1,082 1,082 500
2016/11/01 1,100 1,105 1,088 1,100 6,900
2016/10/31 1,095 1,100 1,080 1,100 11,500
2016/10/28 1,086 1,090 1,085 1,090 1,500
2016/10/27 1,087 1,095 1,077 1,093 1,800
2016/10/26 1,067 1,084 1,065 1,084 3,000
2016/10/25 1,071 1,071 1,071 1,071 400
2016/10/24 1,066 1,080 1,066 1,070 3,700
2016/10/21 1,066 1,067 1,066 1,067 1,000
2016/10/20 1,068 1,071 1,066 1,066 1,400
2016/10/19 1,075 1,075 1,074 1,074 1,100
2016/10/18 1,078 1,078 1,066 1,066 2,700
2016/10/17 1,075 1,075 1,050 1,070 3,600
2016/10/14 1,069 1,069 1,069 1,069 700
2016/10/13 1,063 1,075 1,050 1,061 7,500
2016/10/12 1,064 1,065 1,064 1,065 200
2016/10/11 1,065 1,065 1,063 1,063 400
2016/10/07 1,065 1,066 1,060 1,060 3,400
2016/10/06 1,062 1,073 1,062 1,063 1,600
2016/10/05 1,061 1,070 1,061 1,062 2,900
2016/10/04 1,072 1,078 1,059 1,059 14,000
2016/10/03 1,089 1,089 1,066 1,089 3,700
2016/09/30 1,070 1,077 1,059 1,077 3,500
2016/09/29 1,090 1,090 1,085 1,085 700
2016/09/28 1,095 1,095 1,080 1,084 7,700
2016/09/27 1,080 1,080 1,071 1,071 700
2016/09/26 1,070 1,076 1,070 1,071 2,500
2016/09/21 1,064 1,064 1,064 1,064 200
2016/09/20 1,064 1,065 1,064 1,065 1,000
2016/09/16 1,089 1,089 1,078 1,079 1,100
2016/09/15 1,072 1,094 1,072 1,090 5,100
2016/09/14 1,055 1,070 1,055 1,070 2,800
2016/09/12 1,065 1,070 1,060 1,060 2,600
2016/09/09 1,062 1,064 1,060 1,060 3,600
2016/09/08 1,065 1,072 1,061 1,063 2,700
2016/09/07 1,062 1,074 1,062 1,065 700
2016/09/06 1,061 1,080 1,061 1,062 3,400
2016/09/05 1,070 1,080 1,061 1,067 2,700
2016/09/02 1,064 1,079 1,052 1,060 5,200
2016/09/01 1,065 1,076 1,065 1,065 2,700
2016/08/31 1,060 1,073 1,060 1,073 900
2016/08/30 1,066 1,079 1,063 1,064 7,900
2016/08/29 1,068 1,077 1,061 1,061 3,700
2016/08/26 1,060 1,070 1,060 1,065 3,300
2016/08/25 1,061 1,061 1,061 1,061 200
2016/08/24 1,060 1,063 1,060 1,060 1,900
2016/08/23 1,065 1,067 1,048 1,060 9,100
2016/08/22 1,065 1,070 1,065 1,065 1,800
2016/08/19 1,075 1,084 1,065 1,065 2,900
2016/08/18 1,073 1,075 1,073 1,075 300
2016/08/17 1,061 1,064 1,061 1,061 900
2016/08/15 1,059 1,065 1,059 1,060 1,800
2016/08/12 1,060 1,067 1,060 1,060 600
2016/08/09 1,080 1,080 1,061 1,069 1,600
2016/08/08 1,078 1,078 1,078 1,078 600
2016/08/05 1,089 1,089 1,070 1,078 1,100
2016/08/04 1,118 1,118 1,089 1,089 3,600
2016/08/03 1,091 1,091 1,087 1,088 1,700
2016/08/02 1,100 1,100 1,090 1,091 1,000
2016/08/01 1,118 1,118 1,094 1,096 9,600
2016/07/29 1,090 1,105 1,075 1,088 4,500
2016/07/28 1,081 1,095 1,075 1,090 1,800
2016/07/27 1,084 1,095 1,078 1,081 4,300
2016/07/26 1,096 1,096 1,064 1,083 2,100
2016/07/25 1,106 1,106 1,040 1,094 6,100
2016/07/22 1,130 1,130 1,090 1,106 4,300
2016/07/21 1,131 1,131 1,101 1,130 1,000
2016/07/20 1,108 1,114 1,091 1,102 1,400
2016/07/19 1,096 1,126 1,096 1,126 22,800
2016/07/15 1,042 1,070 1,042 1,064 2,800
2016/07/14 1,050 1,066 1,050 1,066 3,200
2016/07/13 1,069 1,069 1,050 1,055 5,900
2016/07/12 1,032 1,045 1,032 1,043 4,700
2016/07/11 1,020 1,033 1,020 1,029 4,800
2016/07/08 1,045 1,045 1,010 1,020 31,300
2016/07/07 1,029 1,034 1,013 1,014 6,200
2016/07/06 1,066 1,066 1,010 1,011 17,000
2016/07/05 1,063 1,063 1,053 1,060 6,200
2016/07/04 1,073 1,075 1,067 1,068 6,700
2016/07/01 1,070 1,075 1,060 1,073 6,900
2016/06/30 1,061 1,079 1,061 1,079 2,200
2016/06/29 1,104 1,104 1,061 1,061 9,000
2016/06/28 1,065 1,075 1,065 1,071 2,500
2016/06/27 1,040 1,080 1,040 1,075 14,300
2016/06/24 1,084 1,101 1,061 1,100 4,400
2016/06/23 1,090 1,100 1,090 1,100 1,400
2016/06/22 1,070 1,090 1,070 1,090 1,200
2016/06/21 1,058 1,079 1,046 1,069 6,500
2016/06/20 1,062 1,070 1,062 1,070 2,500
2016/06/17 1,100 1,100 1,062 1,062 2,900
2016/06/16 1,063 1,063 1,062 1,062 1,900
2016/06/15 1,062 1,065 1,062 1,062 2,100
2016/06/14 1,051 1,075 1,050 1,062 3,700
2016/06/13 1,109 1,112 1,050 1,051 2,600
2016/06/10 1,122 1,122 1,102 1,104 1,900
2016/06/09 1,129 1,129 1,122 1,122 1,000
2016/06/08 1,120 1,122 1,120 1,122 200
2016/06/07 1,112 1,120 1,112 1,120 300
2016/06/06 1,130 1,130 1,120 1,120 2,500
2016/06/03 1,120 1,121 1,120 1,120 1,800
2016/06/02 1,121 1,121 1,120 1,120 200
2016/06/01 1,129 1,129 1,121 1,121 600
2016/05/31 1,130 1,131 1,129 1,129 6,500
2016/05/30 1,151 1,151 1,129 1,130 7,500
2016/05/27 1,119 1,125 1,119 1,121 2,000
2016/05/26 1,111 1,124 1,110 1,121 1,800
2016/05/25 1,109 1,111 1,108 1,111 2,100
2016/05/24 1,096 1,118 1,096 1,109 1,300
2016/05/23 1,110 1,111 1,110 1,110 1,300
2016/05/20 1,092 1,110 1,092 1,106 7,300
2016/05/19 1,078 1,106 1,061 1,106 2,300
2016/05/18 1,108 1,108 1,078 1,108 500
2016/05/17 1,100 1,100 1,100 1,100 100
2016/05/16 1,097 1,097 1,097 1,097 300
2016/05/13 1,100 1,103 1,100 1,103 700
2016/05/12 1,038 1,100 1,038 1,100 4,700
2016/05/11 1,098 1,111 1,098 1,098 5,600
2016/05/10 1,113 1,130 1,101 1,128 1,400
2016/05/09 1,120 1,120 1,120 1,120 200
2016/05/06 1,141 1,141 1,109 1,110 2,800
2016/05/02 1,150 1,150 1,107 1,107 7,100
2016/04/28 1,133 1,133 1,121 1,124 2,500
2016/04/27 1,121 1,139 1,121 1,133 2,200
2016/04/26 1,120 1,122 1,120 1,120 900
2016/04/25 1,128 1,128 1,116 1,120 1,600
2016/04/22 1,128 1,129 1,128 1,128 800
2016/04/21 1,129 1,138 1,128 1,133 1,200
2016/04/20 1,140 1,148 1,122 1,128 5,000
2016/04/19 1,121 1,134 1,121 1,134 1,900
2016/04/18 1,122 1,125 1,116 1,120 2,000
2016/04/15 1,117 1,146 1,117 1,133 3,100
2016/04/14 1,101 1,148 1,090 1,147 5,300
2016/04/13 1,085 1,101 1,085 1,101 4,400
2016/04/12 1,089 1,090 1,080 1,087 2,200
2016/04/11 1,088 1,089 1,066 1,089 600
2016/04/08 1,088 1,099 1,088 1,099 4,900
2016/04/07 1,089 1,099 1,088 1,093 3,100
2016/04/06 1,110 1,110 1,088 1,089 3,700
2016/04/05 1,101 1,110 1,081 1,083 4,300
2016/04/04 1,127 1,128 1,098 1,101 3,600
2016/04/01 1,102 1,102 1,085 1,094 4,900
2016/03/31 1,129 1,130 1,100 1,106 4,700
2016/03/30 1,150 1,150 1,128 1,129 8,400
2016/03/29 1,141 1,141 1,111 1,129 2,200
2016/03/28 1,142 1,146 1,141 1,141 1,400
2016/03/25 1,145 1,150 1,145 1,150 6,300
2016/03/24 1,144 1,152 1,138 1,145 4,100
2016/03/23 1,135 1,139 1,134 1,139 1,600
2016/03/22 1,124 1,140 1,122 1,126 1,700
2016/03/18 1,148 1,150 1,125 1,128 1,700
2016/03/17 1,150 1,160 1,136 1,136 1,000
2016/03/16 1,149 1,150 1,149 1,150 1,100
2016/03/14 1,150 1,189 1,131 1,149 3,800
2016/03/11 1,138 1,138 1,138 1,138 100
2016/03/10 1,138 1,138 1,138 1,138 100
2016/03/09 1,142 1,150 1,123 1,137 2,300
2016/03/08 1,144 1,150 1,144 1,150 200
2016/03/07 1,158 1,167 1,144 1,144 5,800
2016/03/04 1,150 1,151 1,150 1,150 1,600
2016/03/03 1,148 1,152 1,136 1,136 2,100
2016/03/02 1,129 1,150 1,125 1,129 700
2016/03/01 1,150 1,150 1,110 1,123 6,700
2016/02/29 1,150 1,150 1,132 1,148 1,600
2016/02/26 1,120 1,132 1,120 1,132 3,000
2016/02/25 1,110 1,110 1,110 1,110 100
2016/02/24 1,096 1,133 1,096 1,110 1,100
2016/02/23 1,100 1,103 1,100 1,103 400
2016/02/22 1,110 1,110 1,096 1,100 1,300
2016/02/19 1,100 1,111 1,100 1,108 1,100
2016/02/18 1,150 1,150 1,056 1,100 11,800
2016/02/17 1,080 1,080 1,075 1,075 200
2016/02/16 1,061 1,087 1,052 1,087 3,300
2016/02/15 1,065 1,099 1,065 1,090 1,600
2016/02/12 1,090 1,090 1,045 1,072 1,800
2016/02/10 1,090 1,090 1,046 1,090 2,800
2016/02/09 1,100 1,105 1,090 1,090 4,300
2016/02/08 1,101 1,105 1,101 1,105 1,600
2016/02/05 1,092 1,102 1,092 1,101 2,900
2016/02/04 1,110 1,110 1,092 1,092 2,400
2016/02/03 1,083 1,085 1,083 1,085 1,100
2016/02/02 1,095 1,100 1,090 1,090 6,200
2016/02/01 1,120 1,120 1,099 1,099 9,100
2016/01/29 1,100 1,115 1,098 1,098 5,000
2016/01/28 1,129 1,130 1,101 1,101 2,500
2016/01/27 1,118 1,146 1,118 1,129 2,000
2016/01/26 1,090 1,099 1,083 1,096 1,200
2016/01/25 1,114 1,116 1,090 1,090 1,100
2016/01/22 1,067 1,088 1,067 1,088 1,200
2016/01/21 1,080 1,095 1,052 1,062 4,400
2016/01/20 1,114 1,114 1,102 1,102 600
2016/01/19 1,120 1,120 1,111 1,114 2,500
2016/01/18 1,130 1,132 1,120 1,120 2,400
2016/01/15 1,147 1,153 1,141 1,141 1,900
2016/01/14 1,167 1,167 1,134 1,146 3,200
2016/01/13 1,150 1,165 1,150 1,154 2,900
2016/01/12 1,170 1,170 1,148 1,151 5,900
2016/01/08 1,173 1,173 1,160 1,162 1,900
2016/01/07 1,171 1,185 1,165 1,165 3,800
2016/01/06 1,181 1,181 1,172 1,172 300
2016/01/05 1,196 1,196 1,181 1,181 1,000
2016/01/04 1,210 1,210 1,186 1,190 3,900

このページの先頭へ