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
2019/12/30 1,742 1,752 1,742 1,751 6,600
2019/12/27 1,745 1,749 1,742 1,742 1,400
2019/12/26 1,751 1,760 1,740 1,740 3,600
2019/12/25 1,740 1,746 1,736 1,746 3,500
2019/12/24 1,741 1,741 1,736 1,736 1,300
2019/12/23 1,738 1,741 1,736 1,741 1,600
2019/12/20 1,734 1,736 1,732 1,735 3,200
2019/12/19 1,735 1,743 1,734 1,734 2,400
2019/12/18 1,732 1,745 1,729 1,733 6,300
2019/12/17 1,740 1,741 1,729 1,741 4,700
2019/12/16 1,737 1,737 1,723 1,726 16,800
2019/12/13 1,720 1,739 1,716 1,726 8,800
2019/12/12 1,713 1,726 1,713 1,718 2,100
2019/12/11 1,717 1,717 1,710 1,713 4,000
2019/12/10 1,722 1,730 1,712 1,717 6,300
2019/12/09 1,730 1,730 1,712 1,712 3,000
2019/12/06 1,720 1,729 1,716 1,724 1,200
2019/12/05 1,733 1,733 1,706 1,712 5,800
2019/12/04 1,708 1,716 1,702 1,713 1,600
2019/12/03 1,710 1,712 1,704 1,705 3,700
2019/12/02 1,700 1,708 1,677 1,705 14,200
2019/11/29 1,695 1,709 1,690 1,708 5,300
2019/11/28 1,679 1,690 1,677 1,690 4,100
2019/11/27 1,673 1,673 1,656 1,673 2,500
2019/11/26 1,636 1,660 1,636 1,651 1,000
2019/11/25 1,639 1,657 1,634 1,648 3,200
2019/11/22 1,630 1,630 1,630 1,630 1,700
2019/11/21 1,632 1,635 1,622 1,630 1,800
2019/11/20 1,621 1,630 1,621 1,630 1,600
2019/11/19 1,621 1,621 1,616 1,621 2,900
2019/11/18 1,622 1,635 1,620 1,621 4,800
2019/11/15 1,697 1,697 1,583 1,618 20,300
2019/11/14 1,708 1,708 1,692 1,697 1,600
2019/11/13 1,698 1,698 1,698 1,698 100
2019/11/12 1,692 1,698 1,690 1,698 800
2019/11/11 1,686 1,686 1,686 1,686 200
2019/11/08 1,685 1,690 1,685 1,686 600
2019/11/07 1,683 1,700 1,683 1,685 1,300
2019/11/06 1,682 1,687 1,682 1,683 700
2019/11/05 1,703 1,703 1,681 1,681 6,900
2019/11/01 1,715 1,715 1,692 1,703 3,200
2019/10/31 1,700 1,715 1,700 1,715 1,300
2019/10/30 1,706 1,706 1,701 1,701 5,400
2019/10/29 1,713 1,718 1,713 1,717 2,700
2019/10/28 1,713 1,713 1,710 1,710 2,700
2019/10/25 1,705 1,710 1,705 1,710 400
2019/10/24 1,700 1,705 1,697 1,705 600
2019/10/23 1,700 1,700 1,700 1,700 6,800
2019/10/21 1,706 1,708 1,704 1,707 1,300
2019/10/18 1,705 1,708 1,704 1,706 2,000
2019/10/17 1,715 1,722 1,681 1,720 10,900
2019/10/16 1,720 1,720 1,720 1,720 800
2019/10/15 1,720 1,723 1,718 1,720 13,300
2019/10/11 1,718 1,719 1,718 1,719 300
2019/10/10 1,715 1,717 1,715 1,716 700
2019/10/09 1,720 1,722 1,720 1,722 800
2019/10/08 1,729 1,729 1,721 1,721 800
2019/10/07 1,728 1,728 1,724 1,726 3,800
2019/10/04 1,717 1,722 1,717 1,722 2,200
2019/10/03 1,724 1,724 1,720 1,720 200
2019/10/02 1,729 1,729 1,710 1,726 700
2019/10/01 1,723 1,726 1,723 1,726 1,500
2019/09/30 1,733 1,750 1,723 1,735 6,600
2019/09/27 1,716 1,719 1,710 1,716 1,600
2019/09/26 1,718 1,719 1,710 1,715 2,100
2019/09/25 1,715 1,715 1,715 1,715 1,300
2019/09/24 1,713 1,715 1,713 1,715 1,200
2019/09/20 1,712 1,714 1,712 1,714 700
2019/09/19 1,723 1,723 1,711 1,713 800
2019/09/18 1,715 1,717 1,715 1,716 600
2019/09/17 1,721 1,721 1,718 1,720 1,200
2019/09/13 1,719 1,721 1,710 1,721 3,400
2019/09/12 1,711 1,712 1,707 1,711 1,000
2019/09/11 1,719 1,720 1,717 1,720 700
2019/09/10 1,714 1,720 1,714 1,720 2,000
2019/09/09 1,714 1,714 1,710 1,712 1,300
2019/09/06 1,719 1,720 1,714 1,714 4,300
2019/09/05 1,720 1,720 1,690 1,714 5,100
2019/09/04 1,710 1,730 1,710 1,730 500
2019/09/03 1,723 1,726 1,692 1,712 8,200
2019/09/02 1,732 1,732 1,723 1,724 3,400
2019/08/30 1,730 1,733 1,716 1,733 3,900
2019/08/29 1,742 1,742 1,726 1,730 2,200
2019/08/28 1,758 1,758 1,745 1,749 6,100
2019/08/27 1,725 1,733 1,725 1,733 700
2019/08/26 1,725 1,725 1,720 1,725 1,700
2019/08/23 1,726 1,730 1,725 1,725 2,500
2019/08/22 1,725 1,725 1,725 1,725 700
2019/08/21 1,725 1,725 1,725 1,725 100
2019/08/20 1,731 1,731 1,725 1,725 600
2019/08/19 1,734 1,735 1,731 1,733 1,100
2019/08/16 1,731 1,734 1,728 1,734 11,400
2019/08/15 1,735 1,736 1,731 1,735 2,800
2019/08/14 1,741 1,748 1,737 1,740 1,900
2019/08/13 1,737 1,741 1,737 1,741 1,500
2019/08/09 1,744 1,749 1,744 1,748 900
2019/08/08 1,744 1,744 1,744 1,744 100
2019/08/07 1,745 1,745 1,737 1,737 3,100
2019/08/06 1,745 1,745 1,739 1,742 2,900
2019/08/05 1,766 1,768 1,746 1,750 6,200
2019/08/02 1,760 1,769 1,760 1,769 3,200
2019/08/01 1,773 1,773 1,764 1,764 600
2019/07/31 1,772 1,778 1,758 1,772 6,200
2019/07/30 1,774 1,779 1,770 1,776 8,400
2019/07/29 1,758 1,777 1,758 1,776 2,100
2019/07/26 1,755 1,760 1,750 1,759 3,000
2019/07/25 1,748 1,759 1,748 1,755 2,200
2019/07/24 1,756 1,758 1,746 1,748 3,000
2019/07/23 1,756 1,758 1,747 1,756 1,800
2019/07/22 1,762 1,775 1,746 1,755 8,500
2019/07/19 1,750 1,775 1,722 1,775 21,000
2019/07/18 1,715 1,715 1,708 1,710 9,000
2019/07/17 1,711 1,717 1,711 1,717 900
2019/07/16 1,745 1,745 1,716 1,718 15,800
2019/07/12 1,730 1,733 1,723 1,723 1,200
2019/07/11 1,741 1,744 1,728 1,728 9,800
2019/07/10 1,788 1,788 1,740 1,741 37,900
2019/07/09 1,745 1,757 1,735 1,740 10,800
2019/07/08 1,725 1,745 1,725 1,745 6,600
2019/07/05 1,722 1,738 1,721 1,738 6,200
2019/07/04 1,710 1,721 1,704 1,709 5,400
2019/07/03 1,717 1,729 1,706 1,710 7,300
2019/07/02 1,701 1,717 1,701 1,717 4,500
2019/07/01 1,710 1,714 1,691 1,694 13,400
2019/06/28 1,666 1,677 1,666 1,677 1,000
2019/06/27 1,659 1,670 1,659 1,660 2,500
2019/06/26 1,655 1,663 1,652 1,657 5,600
2019/06/25 1,660 1,660 1,655 1,655 1,000
2019/06/24 1,694 1,701 1,657 1,657 19,500
2019/06/21 1,647 1,684 1,647 1,669 9,200
2019/06/20 1,643 1,659 1,643 1,647 7,200
2019/06/19 1,650 1,674 1,630 1,643 11,200
2019/06/18 1,635 1,650 1,627 1,627 5,900
2019/06/17 1,634 1,636 1,620 1,630 3,200
2019/06/14 1,625 1,646 1,619 1,619 9,400
2019/06/13 1,633 1,640 1,623 1,623 4,800
2019/06/12 1,616 1,640 1,616 1,633 5,100
2019/06/11 1,616 1,629 1,615 1,616 3,300
2019/06/10 1,636 1,637 1,611 1,616 5,700
2019/06/07 1,625 1,659 1,625 1,636 4,300
2019/06/06 1,615 1,625 1,615 1,625 1,400
2019/06/05 1,633 1,634 1,613 1,615 6,500
2019/06/04 1,632 1,633 1,625 1,633 8,600
2019/06/03 1,648 1,649 1,631 1,639 4,300
2019/05/31 1,650 1,656 1,631 1,648 9,500
2019/05/30 1,646 1,670 1,622 1,639 12,700
2019/05/29 1,643 1,649 1,627 1,649 11,400
2019/05/28 1,623 1,640 1,617 1,626 5,400
2019/05/27 1,608 1,635 1,608 1,620 6,700
2019/05/24 1,588 1,607 1,588 1,607 3,100
2019/05/23 1,590 1,594 1,587 1,587 1,800
2019/05/22 1,583 1,583 1,583 1,583 100
2019/05/21 1,584 1,584 1,576 1,576 2,000
2019/05/20 1,584 1,610 1,584 1,584 3,300
2019/05/17 1,582 1,609 1,581 1,584 4,300
2019/05/16 1,571 1,580 1,571 1,580 2,800
2019/05/15 1,580 1,580 1,531 1,571 2,800
2019/05/14 1,576 1,580 1,541 1,580 4,400
2019/05/13 1,550 1,581 1,550 1,581 8,000
2019/05/10 1,594 1,594 1,580 1,580 2,700
2019/05/09 1,580 1,580 1,580 1,580 700
2019/05/07 1,620 1,620 1,566 1,596 9,100
2019/04/26 1,600 1,601 1,595 1,595 3,200
2019/04/25 1,605 1,618 1,602 1,602 4,100
2019/04/24 1,605 1,605 1,600 1,600 2,400
2019/04/23 1,605 1,610 1,605 1,605 900
2019/04/22 1,600 1,600 1,600 1,600 1,600
2019/04/19 1,607 1,607 1,600 1,600 3,600
2019/04/18 1,606 1,612 1,605 1,605 2,100
2019/04/17 1,604 1,605 1,601 1,601 700
2019/04/16 1,610 1,617 1,604 1,604 2,200
2019/04/15 1,618 1,618 1,604 1,616 2,100
2019/04/12 1,618 1,618 1,618 1,618 400
2019/04/10 1,620 1,620 1,601 1,601 1,100
2019/04/08 1,620 1,620 1,619 1,620 1,600
2019/04/05 1,634 1,634 1,622 1,622 2,300
2019/04/04 1,628 1,634 1,628 1,634 3,300
2019/04/03 1,634 1,634 1,621 1,634 2,100
2019/04/02 1,626 1,635 1,617 1,634 7,900
2019/04/01 1,645 1,645 1,633 1,634 6,300
2019/03/29 1,630 1,640 1,630 1,640 1,800
2019/03/28 1,621 1,633 1,620 1,630 1,000
2019/03/27 1,606 1,621 1,606 1,621 2,400
2019/03/26 1,611 1,631 1,610 1,631 1,500
2019/03/25 1,611 1,620 1,610 1,615 8,600
2019/03/22 1,611 1,613 1,611 1,613 3,000
2019/03/20 1,610 1,611 1,610 1,611 2,100
2019/03/19 1,610 1,610 1,570 1,610 5,000
2019/03/18 1,607 1,620 1,607 1,610 600
2019/03/15 1,607 1,607 1,607 1,607 100
2019/03/14 1,605 1,614 1,605 1,614 700
2019/03/13 1,622 1,622 1,617 1,622 800
2019/03/12 1,622 1,630 1,607 1,630 2,500
2019/03/11 1,625 1,630 1,622 1,622 600
2019/03/08 1,622 1,626 1,622 1,625 1,300
2019/03/07 1,630 1,630 1,625 1,625 1,400
2019/03/06 1,621 1,630 1,621 1,630 600
2019/03/05 1,626 1,630 1,626 1,630 300
2019/03/04 1,650 1,650 1,621 1,631 8,000
2019/03/01 1,609 1,627 1,609 1,622 3,400
2019/02/28 1,612 1,649 1,608 1,649 3,300
2019/02/27 1,600 1,650 1,600 1,612 6,900
2019/02/26 1,575 1,595 1,575 1,595 1,300
2019/02/25 1,575 1,580 1,553 1,580 3,400
2019/02/22 1,570 1,579 1,570 1,576 400
2019/02/21 1,568 1,570 1,568 1,570 2,600
2019/02/20 1,570 1,570 1,546 1,546 1,800
2019/02/19 1,558 1,570 1,558 1,570 400
2019/02/18 1,578 1,578 1,542 1,558 800
2019/02/15 1,540 1,544 1,540 1,542 3,000
2019/02/12 1,537 1,549 1,537 1,540 7,000
2019/02/08 1,550 1,558 1,539 1,549 2,200
2019/02/07 1,551 1,558 1,551 1,558 600
2019/02/06 1,600 1,600 1,550 1,550 2,600
2019/02/05 1,604 1,630 1,583 1,608 3,500
2019/02/04 1,579 1,604 1,565 1,604 2,900
2019/02/01 1,566 1,569 1,552 1,552 1,800
2019/01/31 1,554 1,567 1,551 1,567 1,700
2019/01/30 1,577 1,577 1,550 1,551 8,300
2019/01/29 1,527 1,570 1,527 1,569 2,500
2019/01/28 1,526 1,526 1,523 1,525 5,400
2019/01/25 1,540 1,545 1,524 1,524 4,200
2019/01/24 1,540 1,540 1,540 1,540 100
2019/01/23 1,531 1,568 1,530 1,530 700
2019/01/22 1,566 1,566 1,531 1,531 12,400
2019/01/21 1,580 1,580 1,555 1,555 800
2019/01/18 1,575 1,575 1,561 1,566 4,400
2019/01/17 1,580 1,580 1,565 1,576 8,000
2019/01/16 1,587 1,587 1,581 1,581 200
2019/01/15 1,571 1,587 1,571 1,587 300
2019/01/11 1,569 1,572 1,569 1,571 1,100
2019/01/10 1,565 1,600 1,565 1,569 1,200
2019/01/09 1,604 1,604 1,557 1,565 3,200
2019/01/08 1,616 1,616 1,592 1,604 1,200
2019/01/07 1,649 1,649 1,582 1,616 1,900
2019/01/04 1,650 1,650 1,583 1,618 7,700

このページの先頭へ