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
2021/12/30 2,048 2,048 1,986 2,012 2,200
2021/12/29 2,069 2,098 2,069 2,089 14,300
2021/12/28 2,076 2,095 2,066 2,089 5,800
2021/12/27 2,063 2,076 2,059 2,076 6,500
2021/12/24 2,077 2,080 2,067 2,074 4,200
2021/12/23 2,069 2,078 2,050 2,075 3,200
2021/12/22 2,009 2,078 1,992 2,069 23,400
2021/12/21 1,995 2,017 1,989 2,009 2,400
2021/12/20 1,990 2,019 1,970 2,001 4,200
2021/12/17 2,029 2,029 1,955 2,010 3,200
2021/12/16 2,039 2,039 2,022 2,034 3,900
2021/12/15 2,066 2,066 2,045 2,051 17,600
2021/12/14 2,058 2,090 2,052 2,068 4,300
2021/12/13 2,036 2,059 2,031 2,052 4,300
2021/12/10 2,019 2,050 2,019 2,041 4,400
2021/12/09 2,059 2,069 2,058 2,069 2,000
2021/12/08 2,055 2,060 2,050 2,060 3,000
2021/12/07 2,000 2,062 2,000 2,060 6,500
2021/12/06 1,980 1,999 1,960 1,999 2,400
2021/12/03 1,934 1,997 1,930 1,997 2,100
2021/12/02 1,932 1,934 1,911 1,926 700
2021/12/01 1,935 1,935 1,929 1,930 500
2021/11/30 1,995 1,995 1,936 1,940 8,400
2021/11/29 1,900 1,950 1,900 1,936 3,800
2021/11/26 1,902 1,933 1,902 1,914 1,900
2021/11/25 1,918 1,920 1,890 1,910 2,200
2021/11/24 1,880 1,900 1,873 1,900 1,400
2021/11/22 1,895 1,905 1,881 1,887 400
2021/11/19 1,890 1,894 1,885 1,890 2,800
2021/11/18 1,950 1,950 1,900 1,928 900
2021/11/17 1,940 1,966 1,936 1,966 400
2021/11/16 1,945 1,945 1,936 1,936 200
2021/11/15 1,899 1,910 1,899 1,905 700
2021/11/12 1,885 1,917 1,884 1,899 1,500
2021/11/10 1,892 1,904 1,891 1,904 800
2021/11/09 1,907 1,907 1,873 1,877 4,000
2021/11/08 1,989 1,989 1,901 1,914 9,400
2021/11/05 2,000 2,020 1,998 1,999 1,300
2021/11/04 2,049 2,050 2,010 2,015 2,900
2021/11/02 1,996 1,996 1,990 1,990 600
2021/11/01 2,000 2,020 2,000 2,010 6,300
2021/10/29 2,014 2,014 2,007 2,010 1,700
2021/10/28 1,988 2,010 1,988 2,008 1,400
2021/10/27 2,005 2,005 1,992 1,995 1,400
2021/10/26 2,000 2,000 2,000 2,000 200
2021/10/25 1,986 1,986 1,985 1,985 200
2021/10/22 2,006 2,006 2,006 2,006 100
2021/10/21 2,000 2,000 2,000 2,000 100
2021/10/20 1,997 2,000 1,997 2,000 700
2021/10/19 2,000 2,009 2,000 2,009 400
2021/10/18 1,986 2,000 1,986 2,000 1,300
2021/10/15 2,000 2,000 1,999 1,999 2,100
2021/10/14 2,000 2,010 1,990 2,010 3,900
2021/10/13 2,007 2,007 2,003 2,003 1,200
2021/10/12 2,010 2,030 2,010 2,020 1,700
2021/10/08 2,058 2,058 2,000 2,030 1,200
2021/10/06 2,008 2,025 2,008 2,025 300
2021/10/05 2,051 2,058 2,051 2,058 300
2021/10/04 2,044 2,055 2,011 2,055 2,000
2021/10/01 1,999 1,999 1,950 1,984 900
2021/09/30 1,965 2,024 1,965 2,024 600
2021/09/29 2,027 2,027 2,000 2,015 8,700
2021/09/28 2,029 2,029 2,012 2,018 1,200
2021/09/27 2,008 2,030 1,987 2,018 7,000
2021/09/24 2,070 2,079 2,002 2,028 3,700
2021/09/22 2,046 2,056 2,046 2,056 1,000
2021/09/17 2,096 2,096 2,046 2,046 200
2021/09/15 2,050 2,096 2,050 2,096 600
2021/09/14 2,069 2,120 2,065 2,100 2,300
2021/09/13 2,157 2,157 2,024 2,069 1,700
2021/09/10 2,160 2,160 2,149 2,152 1,500
2021/09/09 2,161 2,163 2,049 2,131 7,700
2021/09/08 2,160 2,160 2,160 2,160 300
2021/09/07 2,180 2,180 2,160 2,160 700
2021/09/06 2,170 2,188 2,166 2,188 2,700
2021/09/03 2,103 2,151 2,103 2,149 1,800
2021/09/01 2,119 2,119 2,105 2,105 400
2021/08/31 2,118 2,119 2,100 2,119 800
2021/08/30 2,092 2,115 2,077 2,115 6,600
2021/08/27 2,025 2,043 1,957 2,042 5,400
2021/08/26 2,021 2,059 2,018 2,039 2,100
2021/08/25 2,020 2,020 2,000 2,008 5,200
2021/08/24 1,982 2,020 1,982 2,020 3,400
2021/08/23 1,964 1,993 1,964 1,989 3,200
2021/08/20 1,982 1,982 1,950 1,970 600
2021/08/19 1,980 1,997 1,979 1,997 1,600
2021/08/18 1,970 2,000 1,955 1,998 14,400
2021/08/17 1,979 1,980 1,948 1,965 4,000
2021/08/16 1,985 2,006 1,945 1,991 3,000
2021/08/13 1,984 2,001 1,983 1,991 2,000
2021/08/12 1,950 1,987 1,949 1,984 2,500
2021/08/11 1,961 1,961 1,938 1,950 800
2021/08/10 1,971 1,992 1,971 1,989 1,400
2021/08/06 2,012 2,017 1,975 2,000 24,900
2021/08/05 2,021 2,030 2,009 2,019 600
2021/08/04 2,095 2,095 2,021 2,021 900
2021/08/03 2,091 2,091 2,084 2,084 700
2021/08/02 2,074 2,097 2,065 2,097 4,400
2021/07/30 2,115 2,115 2,077 2,097 7,900
2021/07/29 2,131 2,163 2,130 2,130 11,700
2021/07/28 2,167 2,167 2,137 2,142 2,500
2021/07/27 2,168 2,179 2,168 2,171 1,500
2021/07/26 2,160 2,180 2,150 2,173 7,000
2021/07/21 2,129 2,150 2,101 2,150 1,100
2021/07/20 2,110 2,150 2,031 2,150 4,300
2021/07/19 2,111 2,129 2,100 2,129 3,300
2021/07/16 2,130 2,140 2,130 2,139 3,200
2021/07/15 2,132 2,150 2,110 2,150 4,100
2021/07/14 2,161 2,161 2,134 2,156 6,500
2021/07/13 2,178 2,178 2,143 2,153 17,200
2021/07/12 2,136 2,195 2,097 2,160 17,300
2021/07/09 2,140 2,140 2,105 2,122 3,400
2021/07/08 2,200 2,200 2,130 2,149 24,700
2021/07/07 2,198 2,215 2,186 2,200 6,600
2021/07/06 2,195 2,200 2,181 2,200 5,200
2021/07/05 2,190 2,232 2,188 2,199 11,400
2021/07/02 2,120 2,200 2,120 2,193 4,900
2021/07/01 2,127 2,127 2,100 2,120 1,200
2021/06/30 2,150 2,154 2,116 2,138 7,100
2021/06/29 2,110 2,130 2,110 2,127 300
2021/06/28 2,075 2,140 2,075 2,106 3,600
2021/06/25 2,059 2,062 2,048 2,062 1,700
2021/06/24 2,000 2,059 1,992 2,059 8,900
2021/06/23 2,004 2,040 2,004 2,040 1,700
2021/06/22 2,018 2,030 2,018 2,030 200
2021/06/21 2,007 2,042 2,007 2,031 1,300
2021/06/18 2,045 2,045 2,034 2,040 800
2021/06/17 2,058 2,058 2,035 2,050 1,000
2021/06/16 2,055 2,056 2,052 2,052 2,500
2021/06/15 2,047 2,055 2,047 2,055 400
2021/06/14 2,010 2,060 2,010 2,058 2,500
2021/06/11 2,080 2,080 2,011 2,040 2,800
2021/06/10 2,040 2,076 2,040 2,059 1,300
2021/06/09 2,039 2,061 2,035 2,040 4,000
2021/06/08 2,026 2,040 2,026 2,040 1,600
2021/06/07 2,026 2,026 2,026 2,026 300
2021/06/04 2,023 2,028 2,003 2,028 2,000
2021/06/03 1,990 2,010 1,990 2,000 3,300
2021/06/02 1,995 1,995 1,993 1,993 200
2021/06/01 2,000 2,000 1,971 1,992 4,300
2021/05/31 2,000 2,009 1,969 2,000 11,400
2021/05/28 1,960 1,975 1,958 1,966 2,800
2021/05/27 1,919 1,961 1,919 1,960 4,300
2021/05/26 1,903 1,922 1,903 1,918 3,700
2021/05/25 1,880 1,901 1,880 1,901 1,400
2021/05/24 1,865 1,881 1,865 1,881 500
2021/05/21 1,833 1,896 1,833 1,871 1,100
2021/05/20 1,850 1,850 1,834 1,834 800
2021/05/19 1,883 1,893 1,813 1,880 2,300
2021/05/18 1,886 1,911 1,883 1,883 1,500
2021/05/17 1,950 1,950 1,902 1,913 1,800
2021/05/14 1,931 1,958 1,904 1,958 2,600
2021/05/13 1,936 1,957 1,912 1,944 7,200
2021/05/12 1,960 1,979 1,960 1,979 1,200
2021/05/11 1,972 1,980 1,970 1,980 1,600
2021/05/10 1,975 1,984 1,974 1,982 1,100
2021/05/07 1,995 1,995 1,983 1,983 1,300
2021/05/06 1,994 2,010 1,983 2,007 9,100
2021/04/30 1,956 1,998 1,941 1,998 3,500
2021/04/28 1,995 1,998 1,941 1,981 10,900
2021/04/27 1,946 1,997 1,946 1,955 3,500
2021/04/26 1,930 1,977 1,905 1,950 4,900
2021/04/23 1,890 1,930 1,890 1,930 2,400
2021/04/22 1,874 1,920 1,867 1,920 1,200
2021/04/21 1,850 1,857 1,850 1,856 1,300
2021/04/20 1,821 1,872 1,821 1,851 2,500
2021/04/19 1,850 1,851 1,850 1,851 200
2021/04/16 1,870 1,870 1,850 1,870 700
2021/04/15 1,870 1,870 1,870 1,870 500
2021/04/14 1,890 1,890 1,851 1,851 1,000
2021/04/13 1,908 1,908 1,876 1,876 800
2021/04/12 1,909 1,909 1,889 1,900 1,200
2021/04/09 1,879 1,920 1,879 1,919 2,900
2021/04/08 1,846 1,883 1,808 1,879 1,200
2021/04/07 1,872 1,880 1,815 1,879 1,500
2021/04/06 1,900 1,900 1,872 1,880 700
2021/04/05 1,907 1,907 1,902 1,902 1,600
2021/04/02 1,867 1,867 1,850 1,851 2,400
2021/04/01 1,945 1,950 1,871 1,886 4,200
2021/03/31 1,933 1,950 1,901 1,939 2,700
2021/03/30 1,924 1,940 1,852 1,931 12,400
2021/03/29 1,893 1,925 1,893 1,918 6,100
2021/03/26 1,890 1,904 1,882 1,893 2,800
2021/03/25 1,871 1,889 1,871 1,889 400
2021/03/24 1,884 1,884 1,861 1,862 1,300
2021/03/23 1,890 1,900 1,872 1,890 1,500
2021/03/22 1,880 1,920 1,870 1,890 4,100
2021/03/19 1,849 1,885 1,849 1,885 2,900
2021/03/18 1,868 1,868 1,835 1,850 1,700
2021/03/17 1,846 1,852 1,846 1,852 800
2021/03/16 1,835 1,849 1,835 1,846 700
2021/03/15 1,832 1,846 1,832 1,835 1,100
2021/03/12 1,830 1,847 1,830 1,847 200
2021/03/11 1,830 1,830 1,830 1,830 500
2021/03/10 1,848 1,848 1,830 1,830 500
2021/03/09 1,836 1,848 1,836 1,848 500
2021/03/08 1,849 1,860 1,843 1,850 5,300
2021/03/05 1,824 1,850 1,824 1,826 1,100
2021/03/04 1,852 1,865 1,840 1,850 1,800
2021/03/03 1,830 1,865 1,830 1,865 7,500
2021/03/02 1,845 1,845 1,823 1,840 15,800
2021/03/01 1,810 1,844 1,810 1,843 12,400
2021/02/26 1,841 1,841 1,792 1,814 6,500
2021/02/25 1,833 1,855 1,821 1,835 9,600
2021/02/24 1,835 1,836 1,833 1,833 1,300
2021/02/22 1,820 1,843 1,820 1,831 1,300
2021/02/19 1,820 1,820 1,790 1,820 800
2021/02/18 1,850 1,850 1,796 1,823 4,100
2021/02/17 1,831 1,850 1,822 1,850 3,200
2021/02/16 1,857 1,857 1,832 1,850 2,600
2021/02/15 1,837 1,857 1,833 1,857 7,100
2021/02/12 1,808 1,837 1,805 1,820 2,500
2021/02/10 1,786 1,830 1,783 1,808 15,100
2021/02/09 1,791 1,804 1,763 1,786 5,500
2021/02/08 1,783 1,804 1,770 1,791 14,100
2021/02/05 1,780 1,810 1,765 1,794 5,300
2021/02/04 1,755 1,789 1,752 1,771 4,500
2021/02/03 1,811 1,811 1,753 1,755 11,900
2021/02/02 1,710 1,739 1,704 1,731 4,100
2021/02/01 1,725 1,725 1,702 1,719 8,000
2021/01/29 1,706 1,720 1,704 1,720 1,700
2021/01/28 1,689 1,715 1,682 1,715 2,200
2021/01/27 1,700 1,700 1,680 1,689 3,600
2021/01/26 1,734 1,734 1,638 1,682 14,200
2021/01/25 1,743 1,771 1,723 1,734 5,600
2021/01/22 1,759 1,769 1,740 1,743 4,300
2021/01/21 1,768 1,768 1,733 1,752 1,500
2021/01/20 1,781 1,782 1,711 1,729 8,500
2021/01/19 1,794 1,806 1,785 1,790 3,200
2021/01/18 1,799 1,799 1,795 1,795 700
2021/01/15 1,801 1,804 1,794 1,804 600
2021/01/14 1,798 1,798 1,758 1,793 3,000
2021/01/13 1,791 1,816 1,791 1,806 3,400
2021/01/12 1,813 1,819 1,799 1,816 4,800
2021/01/08 1,829 1,830 1,800 1,805 10,600
2021/01/07 1,860 1,860 1,828 1,829 5,700
2021/01/06 1,805 1,868 1,805 1,868 2,900
2021/01/05 1,805 1,830 1,805 1,830 1,300
2021/01/04 1,858 1,858 1,805 1,805 5,500

このページの先頭へ