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
2025/08/01 3,105 3,175 3,105 3,155 8,100
2025/07/31 3,085 3,100 3,080 3,100 5,300
2025/07/30 3,010 3,080 3,010 3,070 12,700
2025/07/29 3,075 3,080 3,005 3,030 12,800
2025/07/28 3,100 3,140 3,060 3,075 10,000
2025/07/25 3,030 3,060 3,020 3,060 8,900
2025/07/24 3,045 3,050 3,010 3,030 9,200
2025/07/23 3,055 3,060 3,020 3,045 13,200
2025/07/22 3,000 3,030 2,991 3,030 13,200
2025/07/18 3,030 3,055 3,010 3,020 6,700
2025/07/17 3,035 3,035 3,015 3,020 3,300
2025/07/16 3,050 3,065 3,010 3,010 6,700
2025/07/15 3,100 3,100 3,010 3,050 27,200
2025/07/14 3,040 3,090 3,015 3,085 20,100
2025/07/11 3,035 3,090 3,035 3,050 12,100
2025/07/10 3,055 3,080 3,010 3,060 13,400
2025/07/09 3,020 3,100 3,005 3,050 20,100
2025/07/08 3,040 3,040 2,957 3,030 66,400
2025/07/07 2,998 3,040 2,969 3,040 19,900
2025/07/04 2,970 2,999 2,938 2,999 16,400
2025/07/03 2,980 2,980 2,910 2,958 47,900
2025/07/02 3,115 3,115 2,975 2,979 50,600
2025/07/01 3,115 3,195 3,105 3,130 24,400
2025/06/30 3,055 3,105 3,035 3,085 39,000
2025/06/27 2,935 3,020 2,935 3,000 29,100
2025/06/26 2,958 2,975 2,879 2,940 43,100
2025/06/25 2,955 2,973 2,940 2,958 15,100
2025/06/24 2,993 3,040 2,942 2,942 20,300
2025/06/23 2,887 2,972 2,876 2,943 57,100
2025/06/20 2,881 2,893 2,850 2,887 13,600
2025/06/19 2,875 2,949 2,873 2,881 38,600
2025/06/18 2,847 2,879 2,831 2,873 8,600
2025/06/17 2,765 2,844 2,757 2,836 6,900
2025/06/16 2,773 2,785 2,758 2,774 2,600
2025/06/13 2,783 2,793 2,729 2,773 18,000
2025/06/12 2,823 2,831 2,781 2,783 8,100
2025/06/11 2,860 2,860 2,827 2,849 3,000
2025/06/10 2,884 2,893 2,831 2,841 8,800
2025/06/09 2,899 2,939 2,872 2,884 11,200
2025/06/06 2,865 2,899 2,854 2,894 8,100
2025/06/05 2,898 2,900 2,863 2,865 10,700
2025/06/04 2,882 2,920 2,859 2,898 19,800
2025/06/03 2,967 2,967 2,874 2,882 11,200
2025/06/02 2,900 2,995 2,900 2,967 25,200
2025/05/30 2,862 2,925 2,850 2,900 30,900
2025/05/29 2,785 2,896 2,785 2,856 24,300
2025/05/28 2,772 2,814 2,737 2,802 13,600
2025/05/27 2,779 2,800 2,734 2,759 13,900
2025/05/26 2,852 2,852 2,790 2,800 11,100
2025/05/23 2,847 2,907 2,845 2,850 42,100
2025/05/22 2,876 2,880 2,845 2,850 7,000
2025/05/21 2,873 2,880 2,841 2,864 7,600
2025/05/20 2,883 2,920 2,773 2,885 23,900
2025/05/19 2,830 2,930 2,830 2,883 39,100
2025/05/16 2,750 2,840 2,686 2,829 27,800
2025/05/15 2,629 2,784 2,629 2,731 41,600
2025/05/14 2,677 2,694 2,615 2,624 61,300
2025/05/13 2,693 2,693 2,560 2,561 28,300
2025/05/12 2,627 2,658 2,615 2,643 10,400
2025/05/09 2,584 2,657 2,584 2,627 1,500
2025/05/08 2,619 2,619 2,583 2,583 3,400
2025/05/07 2,614 2,614 2,570 2,605 6,800
2025/05/02 2,611 2,616 2,554 2,585 10,600
2025/05/01 2,600 2,655 2,591 2,628 8,000
2025/04/30 2,608 2,614 2,549 2,600 25,300
2025/04/28 2,584 2,584 2,540 2,577 12,000
2025/04/25 2,510 2,577 2,484 2,577 10,000
2025/04/24 2,499 2,540 2,466 2,503 9,800
2025/04/23 2,441 2,482 2,434 2,482 7,000
2025/04/22 2,440 2,440 2,400 2,438 4,900
2025/04/21 2,503 2,503 2,438 2,470 4,500
2025/04/18 2,437 2,485 2,416 2,485 4,600
2025/04/17 2,444 2,444 2,410 2,418 3,200
2025/04/16 2,421 2,421 2,389 2,398 1,800
2025/04/15 2,401 2,455 2,401 2,432 2,800
2025/04/14 2,412 2,441 2,390 2,396 10,000
2025/04/11 2,328 2,362 2,296 2,362 12,100
2025/04/10 2,427 2,427 2,351 2,385 8,000
2025/04/09 2,284 2,365 2,281 2,281 6,900
2025/04/08 2,294 2,369 2,279 2,331 9,500
2025/04/07 2,189 2,278 2,093 2,194 29,300
2025/04/04 2,493 2,493 2,414 2,443 18,800
2025/04/03 2,507 2,568 2,377 2,493 11,300
2025/04/02 2,617 2,630 2,557 2,557 7,000
2025/04/01 2,615 2,650 2,600 2,619 800
2025/03/31 2,634 2,650 2,552 2,615 19,700
2025/03/28 2,590 2,698 2,590 2,637 12,600
2025/03/27 2,735 2,755 2,680 2,680 13,400
2025/03/26 2,716 2,758 2,681 2,758 9,000
2025/03/25 2,788 2,795 2,670 2,740 13,900
2025/03/24 2,648 2,780 2,648 2,767 24,100
2025/03/21 2,677 2,695 2,614 2,662 14,500
2025/03/19 2,584 2,689 2,572 2,677 22,600
2025/03/18 2,580 2,580 2,550 2,573 18,200
2025/03/17 2,531 2,584 2,531 2,559 6,200
2025/03/14 2,503 2,531 2,503 2,530 4,600
2025/03/13 2,522 2,561 2,501 2,501 23,800
2025/03/12 2,530 2,554 2,521 2,531 11,800
2025/03/11 2,507 2,539 2,506 2,536 7,100
2025/03/10 2,520 2,550 2,520 2,530 2,200
2025/03/07 2,502 2,522 2,502 2,513 7,400
2025/03/06 2,549 2,585 2,460 2,504 18,300
2025/03/05 2,562 2,574 2,540 2,540 13,200
2025/03/04 2,558 2,563 2,541 2,562 3,400
2025/03/03 2,548 2,563 2,526 2,563 11,600
2025/02/28 2,517 2,538 2,517 2,538 9,200
2025/02/27 2,513 2,553 2,513 2,530 10,500
2025/02/26 2,521 2,569 2,512 2,529 12,400
2025/02/25 2,520 2,532 2,520 2,530 11,000
2025/02/21 2,532 2,539 2,512 2,530 5,000
2025/02/20 2,525 2,534 2,511 2,523 2,800
2025/02/19 2,528 2,537 2,527 2,537 3,700
2025/02/18 2,537 2,540 2,522 2,534 5,800
2025/02/17 2,536 2,553 2,525 2,538 11,300
2025/02/14 2,540 2,547 2,514 2,522 13,500
2025/02/13 2,533 2,540 2,521 2,540 8,900
2025/02/12 2,540 2,554 2,522 2,533 10,800
2025/02/10 2,538 2,540 2,525 2,540 12,000
2025/02/07 2,498 2,570 2,487 2,540 26,400
2025/02/06 2,570 2,585 2,471 2,548 93,800
2025/02/05 2,385 2,400 2,375 2,399 18,500
2025/02/04 2,409 2,415 2,361 2,385 6,400
2025/02/03 2,445 2,445 2,368 2,400 7,600
2025/01/31 2,400 2,449 2,372 2,446 12,500
2025/01/30 2,402 2,437 2,393 2,437 2,300
2025/01/29 2,417 2,417 2,388 2,408 6,400
2025/01/28 2,340 2,385 2,310 2,384 2,000
2025/01/27 2,347 2,350 2,331 2,348 2,000
2025/01/24 2,310 2,328 2,310 2,328 1,100
2025/01/23 2,302 2,302 2,268 2,300 1,300
2025/01/22 2,307 2,307 2,307 2,307 200
2025/01/21 2,314 2,316 2,300 2,310 2,000
2025/01/20 2,296 2,310 2,284 2,309 2,800
2025/01/17 2,235 2,298 2,235 2,298 7,500
2025/01/16 2,249 2,264 2,248 2,264 3,100
2025/01/15 2,251 2,251 2,233 2,250 1,300
2025/01/14 2,242 2,265 2,226 2,247 5,000
2025/01/10 2,292 2,292 2,250 2,253 1,400
2025/01/09 2,268 2,269 2,238 2,252 2,700
2025/01/08 2,274 2,288 2,247 2,255 3,500
2025/01/07 2,275 2,284 2,263 2,263 1,800
2025/01/06 2,265 2,270 2,230 2,264 10,600

このページの先頭へ