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
2020/12/30 1,840 1,864 1,827 1,858 11,400
2020/12/29 1,824 1,830 1,824 1,830 1,300
2020/12/28 1,813 1,845 1,811 1,834 6,900
2020/12/25 1,806 1,818 1,806 1,813 600
2020/12/24 1,813 1,820 1,810 1,820 2,200
2020/12/23 1,801 1,820 1,801 1,820 3,600
2020/12/22 1,821 1,821 1,800 1,809 7,700
2020/12/21 1,823 1,825 1,823 1,825 1,000
2020/12/18 1,822 1,825 1,821 1,825 1,900
2020/12/17 1,812 1,822 1,812 1,822 2,900
2020/12/16 1,816 1,822 1,811 1,822 3,100
2020/12/15 1,829 1,829 1,816 1,816 20,000
2020/12/14 1,799 1,814 1,799 1,814 3,300
2020/12/11 1,765 1,804 1,765 1,804 6,900
2020/12/10 1,804 1,815 1,804 1,805 6,300
2020/12/09 1,804 1,810 1,804 1,804 3,400
2020/12/08 1,806 1,806 1,802 1,804 2,000
2020/12/07 1,816 1,816 1,801 1,801 1,700
2020/12/04 1,801 1,802 1,801 1,802 400
2020/12/03 1,814 1,814 1,803 1,803 1,000
2020/12/02 1,810 1,810 1,801 1,801 600
2020/12/01 1,816 1,816 1,802 1,802 900
2020/11/30 1,820 1,820 1,805 1,817 6,200
2020/11/27 1,802 1,818 1,802 1,818 1,900
2020/11/26 1,783 1,805 1,783 1,798 1,800
2020/11/25 1,797 1,797 1,767 1,783 1,500
2020/11/24 1,743 1,769 1,743 1,757 900
2020/11/20 1,792 1,792 1,782 1,783 900
2020/11/19 1,794 1,795 1,788 1,795 1,600
2020/11/18 1,796 1,805 1,796 1,805 400
2020/11/17 1,799 1,799 1,796 1,796 400
2020/11/16 1,804 1,804 1,799 1,799 400
2020/11/13 1,800 1,800 1,796 1,796 500
2020/11/12 1,794 1,803 1,794 1,803 1,100
2020/11/11 1,795 1,804 1,795 1,804 2,100
2020/11/10 1,809 1,809 1,796 1,797 1,300
2020/11/09 1,799 1,803 1,799 1,800 800
2020/11/06 1,800 1,809 1,800 1,800 3,500
2020/11/05 1,810 1,814 1,806 1,806 1,300
2020/11/04 1,810 1,810 1,810 1,810 100
2020/11/02 1,799 1,814 1,798 1,814 1,500
2020/10/30 1,791 1,799 1,791 1,799 1,300
2020/10/29 1,782 1,810 1,782 1,810 1,700
2020/10/28 1,804 1,804 1,787 1,800 19,000
2020/10/27 1,791 1,800 1,781 1,792 2,900
2020/10/26 1,790 1,791 1,786 1,791 400
2020/10/23 1,785 1,792 1,785 1,790 4,100
2020/10/22 1,800 1,800 1,784 1,791 18,200
2020/10/21 1,800 1,815 1,799 1,799 2,800
2020/10/20 1,800 1,807 1,797 1,800 4,700
2020/10/19 1,800 1,802 1,800 1,800 1,100
2020/10/16 1,800 1,802 1,797 1,800 2,400
2020/10/15 1,800 1,803 1,778 1,800 14,000
2020/10/14 1,793 1,793 1,792 1,793 1,200
2020/10/13 1,779 1,793 1,755 1,793 3,200
2020/10/12 1,750 1,793 1,750 1,770 6,100
2020/10/09 1,768 1,790 1,768 1,790 2,400
2020/10/07 1,782 1,795 1,782 1,794 1,000
2020/10/06 1,779 1,787 1,779 1,782 800
2020/10/05 1,809 1,809 1,784 1,794 4,900
2020/10/02 1,787 1,788 1,782 1,782 1,000
2020/09/30 1,781 1,784 1,766 1,784 8,600
2020/09/29 1,765 1,772 1,760 1,766 1,400
2020/09/28 1,759 1,779 1,754 1,765 3,100
2020/09/25 1,761 1,764 1,755 1,759 2,100
2020/09/24 1,752 1,752 1,749 1,752 2,100
2020/09/23 1,737 1,758 1,737 1,752 9,000
2020/09/18 1,750 1,750 1,748 1,750 4,300
2020/09/15 1,731 1,732 1,729 1,731 600
2020/09/14 1,729 1,729 1,729 1,729 100
2020/09/11 1,750 1,750 1,721 1,729 500
2020/09/10 1,750 1,751 1,750 1,750 2,000
2020/09/09 1,767 1,767 1,740 1,750 1,700
2020/09/08 1,726 1,740 1,726 1,740 900
2020/09/07 1,728 1,735 1,728 1,735 500
2020/09/04 1,744 1,761 1,741 1,750 6,700
2020/09/03 1,746 1,750 1,745 1,748 1,500
2020/09/02 1,736 1,750 1,736 1,746 2,500
2020/09/01 1,744 1,744 1,730 1,744 2,200
2020/08/31 1,750 1,750 1,732 1,745 7,200
2020/08/28 1,732 1,738 1,727 1,731 1,700
2020/08/27 1,740 1,750 1,740 1,744 1,700
2020/08/26 1,731 1,753 1,731 1,753 2,100
2020/08/25 1,705 1,749 1,680 1,745 1,500
2020/08/24 1,764 1,764 1,726 1,730 2,600
2020/08/21 1,762 1,768 1,749 1,764 3,100
2020/08/20 1,750 1,772 1,731 1,772 4,900
2020/08/19 1,736 1,756 1,736 1,751 2,200
2020/08/18 1,730 1,767 1,701 1,732 2,300
2020/08/17 1,694 1,715 1,694 1,715 900
2020/08/14 1,687 1,729 1,687 1,711 1,300
2020/08/13 1,691 1,723 1,691 1,705 1,500
2020/08/12 1,676 1,697 1,676 1,697 700
2020/08/11 1,680 1,690 1,676 1,676 900
2020/08/07 1,679 1,699 1,643 1,694 3,500
2020/08/06 1,687 1,692 1,642 1,679 7,500
2020/08/05 1,700 1,701 1,660 1,660 4,900
2020/08/04 1,705 1,723 1,693 1,723 3,200
2020/08/03 1,710 1,723 1,702 1,723 5,800
2020/07/31 1,724 1,724 1,706 1,713 3,600
2020/07/30 1,730 1,751 1,710 1,749 8,500
2020/07/29 1,799 1,800 1,740 1,744 3,700
2020/07/28 1,816 1,816 1,802 1,814 1,700
2020/07/27 1,863 1,863 1,816 1,820 7,700
2020/07/22 1,805 1,810 1,800 1,808 3,200
2020/07/21 1,805 1,822 1,805 1,807 2,100
2020/07/20 1,808 1,823 1,808 1,823 1,000
2020/07/17 1,820 1,827 1,814 1,827 2,300
2020/07/16 1,829 1,829 1,829 1,829 100
2020/07/15 1,866 1,866 1,810 1,832 17,400
2020/07/14 1,838 1,840 1,811 1,811 7,600
2020/07/13 1,838 1,843 1,835 1,838 3,200
2020/07/10 1,845 1,845 1,837 1,837 700
2020/07/09 1,880 1,880 1,832 1,854 21,100
2020/07/08 1,850 1,860 1,840 1,860 4,500
2020/07/07 1,848 1,888 1,816 1,859 2,700
2020/07/06 1,793 1,870 1,793 1,839 7,000
2020/07/03 1,772 1,793 1,772 1,792 1,800
2020/07/02 1,777 1,781 1,771 1,780 3,700
2020/07/01 1,753 1,769 1,753 1,769 1,200
2020/06/30 1,764 1,778 1,764 1,778 6,900
2020/06/29 1,735 1,747 1,735 1,747 8,300
2020/06/26 1,736 1,747 1,736 1,740 3,400
2020/06/25 1,738 1,738 1,732 1,736 1,200
2020/06/23 1,730 1,738 1,730 1,738 500
2020/06/22 1,730 1,732 1,730 1,732 2,300
2020/06/19 1,737 1,737 1,734 1,734 600
2020/06/18 1,744 1,744 1,740 1,740 1,200
2020/06/17 1,717 1,738 1,717 1,738 800
2020/06/16 1,716 1,726 1,716 1,726 1,300
2020/06/15 1,724 1,725 1,723 1,724 1,700
2020/06/12 1,725 1,726 1,715 1,726 7,300
2020/06/11 1,722 1,728 1,720 1,720 1,800
2020/06/10 1,728 1,728 1,728 1,728 100
2020/06/09 1,731 1,731 1,720 1,728 2,800
2020/06/08 1,731 1,732 1,721 1,731 2,900
2020/06/04 1,737 1,737 1,719 1,731 6,200
2020/06/03 1,725 1,734 1,718 1,722 9,400
2020/06/02 1,733 1,733 1,728 1,728 10,100
2020/06/01 1,737 1,738 1,734 1,734 20,900
2020/05/29 1,700 1,722 1,700 1,722 800
2020/05/28 1,712 1,715 1,709 1,715 2,400
2020/05/27 1,733 1,743 1,706 1,730 15,700
2020/05/26 1,714 1,735 1,714 1,733 3,900
2020/05/25 1,707 1,707 1,707 1,707 100
2020/05/21 1,703 1,718 1,703 1,718 3,500
2020/05/20 1,691 1,707 1,691 1,705 2,100
2020/05/19 1,702 1,715 1,691 1,691 12,300
2020/05/18 1,721 1,722 1,721 1,722 200
2020/05/15 1,715 1,720 1,715 1,720 4,800
2020/05/14 1,722 1,725 1,721 1,725 4,600
2020/05/13 1,747 1,747 1,733 1,733 300
2020/05/12 1,747 1,747 1,747 1,747 100
2020/05/11 1,751 1,751 1,741 1,743 1,200
2020/05/08 1,749 1,756 1,749 1,756 600
2020/05/07 1,746 1,748 1,745 1,748 5,800
2020/05/01 1,723 1,734 1,723 1,732 1,300
2020/04/30 1,729 1,738 1,727 1,733 8,400
2020/04/28 1,691 1,713 1,691 1,709 3,000
2020/04/27 1,690 1,701 1,680 1,690 31,500
2020/04/24 1,690 1,690 1,682 1,682 5,700
2020/04/23 1,698 1,702 1,687 1,690 4,500
2020/04/22 1,680 1,700 1,680 1,700 7,000
2020/04/21 1,694 1,705 1,692 1,695 12,200
2020/04/20 1,700 1,700 1,695 1,696 800
2020/04/17 1,703 1,703 1,690 1,700 1,800
2020/04/16 1,697 1,705 1,690 1,696 4,000
2020/04/15 1,707 1,707 1,702 1,706 2,700
2020/04/14 1,705 1,708 1,705 1,707 5,800
2020/04/13 1,694 1,706 1,694 1,706 1,000
2020/04/10 1,707 1,708 1,707 1,708 800
2020/04/09 1,710 1,717 1,708 1,708 4,600
2020/04/08 1,710 1,715 1,706 1,715 3,700
2020/04/07 1,711 1,711 1,701 1,710 3,500
2020/04/06 1,720 1,720 1,710 1,711 4,600
2020/04/03 1,694 1,720 1,694 1,717 5,500
2020/04/02 1,714 1,715 1,711 1,711 1,300
2020/04/01 1,705 1,781 1,705 1,743 4,300
2020/03/31 1,680 1,718 1,676 1,703 3,700
2020/03/30 1,694 1,694 1,676 1,680 8,600
2020/03/27 1,674 1,718 1,656 1,682 10,300
2020/03/26 1,686 1,726 1,673 1,674 8,000
2020/03/25 1,710 1,734 1,701 1,734 3,900
2020/03/24 1,650 1,708 1,650 1,706 2,700
2020/03/23 1,666 1,694 1,648 1,686 11,900
2020/03/19 1,711 1,711 1,671 1,705 2,600
2020/03/18 1,714 1,718 1,691 1,706 4,600
2020/03/17 1,669 1,708 1,666 1,708 5,800
2020/03/16 1,678 1,691 1,668 1,691 2,000
2020/03/13 1,666 1,677 1,642 1,672 4,900
2020/03/12 1,645 1,675 1,645 1,666 4,500
2020/03/11 1,647 1,664 1,647 1,662 2,700
2020/03/10 1,641 1,665 1,631 1,663 6,400
2020/03/09 1,650 1,668 1,645 1,668 12,600
2020/03/06 1,673 1,673 1,646 1,660 6,300
2020/03/05 1,668 1,668 1,668 1,668 100
2020/03/04 1,654 1,657 1,651 1,656 1,400
2020/03/03 1,687 1,687 1,659 1,659 1,700
2020/03/02 1,675 1,675 1,652 1,668 9,200
2020/02/28 1,660 1,677 1,647 1,671 12,500
2020/02/27 1,682 1,682 1,665 1,665 8,500
2020/02/26 1,661 1,690 1,661 1,689 6,000
2020/02/25 1,652 1,701 1,652 1,684 8,300
2020/02/21 1,695 1,715 1,695 1,702 6,000
2020/02/20 1,766 1,772 1,717 1,723 14,100
2020/02/19 1,772 1,778 1,772 1,773 500
2020/02/18 1,772 1,772 1,772 1,772 100
2020/02/17 1,761 1,761 1,761 1,761 200
2020/02/14 1,764 1,797 1,760 1,760 11,700
2020/02/13 1,804 1,804 1,792 1,792 1,900
2020/02/12 1,811 1,811 1,795 1,799 1,000
2020/02/10 1,800 1,808 1,790 1,796 4,000
2020/02/07 1,793 1,828 1,781 1,828 2,200
2020/02/06 1,798 1,810 1,756 1,760 13,900
2020/02/05 1,797 1,839 1,793 1,793 8,400
2020/02/04 1,805 1,842 1,800 1,822 5,700
2020/02/03 1,800 1,805 1,800 1,805 1,900
2020/01/31 1,809 1,810 1,795 1,795 4,600
2020/01/30 1,810 1,810 1,803 1,803 2,000
2020/01/29 1,818 1,818 1,811 1,811 5,600
2020/01/28 1,800 1,817 1,800 1,817 1,500
2020/01/27 1,805 1,818 1,795 1,801 1,600
2020/01/24 1,810 1,810 1,808 1,810 800
2020/01/23 1,794 1,807 1,782 1,807 1,100
2020/01/22 1,764 1,801 1,763 1,801 3,200
2020/01/21 1,758 1,776 1,758 1,764 3,100
2020/01/20 1,769 1,769 1,758 1,758 5,200
2020/01/17 1,754 1,761 1,754 1,760 1,400
2020/01/16 1,772 1,772 1,768 1,769 500
2020/01/15 1,797 1,797 1,760 1,760 22,400
2020/01/14 1,765 1,808 1,765 1,808 17,700
2020/01/10 1,783 1,783 1,782 1,782 1,100
2020/01/09 1,792 1,799 1,772 1,795 3,600
2020/01/08 1,798 1,800 1,768 1,791 5,100
2020/01/07 1,765 1,817 1,749 1,809 11,800
2020/01/06 1,749 1,755 1,747 1,749 3,300

このページの先頭へ