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

清水建設(1803)の株価時系列情報

清水建設(1803)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 1,123 1,125 1,114 1,116 1,745,200
2019/12/27 1,138 1,144 1,133 1,136 1,669,300
2019/12/26 1,121 1,130 1,119 1,130 1,101,600
2019/12/25 1,130 1,130 1,117 1,121 1,068,800
2019/12/24 1,120 1,124 1,116 1,124 1,079,400
2019/12/23 1,130 1,131 1,121 1,123 1,207,100
2019/12/20 1,126 1,130 1,115 1,130 2,849,000
2019/12/19 1,130 1,133 1,123 1,125 1,790,900
2019/12/18 1,128 1,131 1,119 1,126 2,233,400
2019/12/17 1,116 1,121 1,106 1,115 2,227,800
2019/12/16 1,122 1,129 1,116 1,119 1,844,900
2019/12/13 1,134 1,138 1,121 1,126 4,033,500
2019/12/12 1,120 1,127 1,114 1,119 2,947,700
2019/12/11 1,115 1,117 1,104 1,107 2,647,000
2019/12/10 1,114 1,115 1,096 1,099 2,685,700
2019/12/09 1,103 1,108 1,089 1,103 2,613,600
2019/12/06 1,090 1,104 1,088 1,097 3,549,900
2019/12/05 1,071 1,099 1,070 1,099 4,534,400
2019/12/04 1,054 1,064 1,047 1,063 2,170,700
2019/12/03 1,042 1,057 1,039 1,056 2,383,400
2019/12/02 1,048 1,066 1,047 1,065 2,161,000
2019/11/29 1,052 1,053 1,045 1,048 1,795,100
2019/11/28 1,055 1,058 1,043 1,050 2,048,300
2019/11/27 1,061 1,068 1,056 1,061 2,658,600
2019/11/26 1,087 1,087 1,047 1,049 5,298,200
2019/11/25 1,085 1,092 1,079 1,092 2,040,700
2019/11/22 1,071 1,083 1,071 1,078 2,405,600
2019/11/21 1,054 1,076 1,054 1,075 3,123,400
2019/11/20 1,065 1,066 1,045 1,057 3,776,800
2019/11/19 1,085 1,088 1,071 1,078 3,498,000
2019/11/18 1,084 1,084 1,068 1,082 2,749,500
2019/11/15 1,062 1,085 1,058 1,084 3,552,000
2019/11/14 1,057 1,067 1,055 1,065 2,726,800
2019/11/13 1,051 1,064 1,041 1,056 3,043,000
2019/11/12 1,037 1,072 1,034 1,065 5,747,000
2019/11/11 1,044 1,045 1,030 1,033 1,728,400
2019/11/08 1,052 1,052 1,035 1,042 3,148,500
2019/11/07 1,040 1,047 1,036 1,043 2,198,900
2019/11/06 1,040 1,045 1,036 1,043 3,029,100
2019/11/05 1,030 1,031 1,015 1,028 2,878,000
2019/11/01 1,004 1,010 1,001 1,007 1,636,100
2019/10/31 1,021 1,025 1,011 1,014 2,329,800
2019/10/30 1,020 1,021 1,010 1,016 4,275,500
2019/10/29 1,021 1,030 1,020 1,028 2,064,300
2019/10/28 1,031 1,031 1,020 1,020 1,743,200
2019/10/25 1,029 1,031 1,024 1,029 2,097,500
2019/10/24 1,023 1,036 1,017 1,032 2,974,800
2019/10/23 1,019 1,022 1,004 1,022 1,813,900
2019/10/21 1,007 1,018 1,006 1,009 1,739,500
2019/10/18 1,010 1,015 1,001 1,002 2,020,100
2019/10/17 1,006 1,013 998 1,008 1,952,200
2019/10/16 1,013 1,022 1,005 1,008 2,574,500
2019/10/15 1,007 1,011 1,002 1,008 2,249,600
2019/10/11 985 988 977 988 2,649,600
2019/10/10 975 975 961 973 2,250,400
2019/10/09 969 977 965 975 2,533,000
2019/10/08 980 990 976 979 2,354,500
2019/10/07 974 977 965 974 1,993,700
2019/10/04 964 972 956 970 2,801,200
2019/10/03 960 973 959 972 2,659,300
2019/10/02 976 989 976 985 2,619,900
2019/10/01 985 995 978 980 2,614,400
2019/09/30 988 989 976 978 3,179,600
2019/09/27 995 999 983 993 2,786,900
2019/09/26 1,013 1,023 1,003 1,006 2,942,700
2019/09/25 994 1,004 991 1,002 2,490,900
2019/09/24 996 1,010 995 998 3,193,800
2019/09/20 1,000 1,005 993 994 2,907,000
2019/09/19 985 1,005 985 997 2,984,800
2019/09/18 980 983 970 980 3,651,900
2019/09/17 985 1,005 983 989 3,578,600
2019/09/13 986 995 968 993 4,484,600
2019/09/12 967 982 967 976 3,635,300
2019/09/11 943 957 938 957 3,707,100
2019/09/10 929 943 929 936 2,569,700
2019/09/09 904 924 903 923 2,242,600
2019/09/06 898 911 896 905 2,894,600
2019/09/05 890 898 884 892 3,074,100
2019/09/04 889 892 881 881 2,266,000
2019/09/03 882 888 879 887 1,919,300
2019/09/02 883 887 879 882 1,729,200
2019/08/30 888 889 880 886 2,955,400
2019/08/29 873 884 869 883 2,120,300
2019/08/28 874 877 868 868 2,267,800
2019/08/27 871 880 870 876 2,515,400
2019/08/26 847 866 845 863 2,624,600
2019/08/23 874 877 869 870 2,499,400
2019/08/22 867 871 862 870 2,875,800
2019/08/21 867 872 862 867 2,748,200
2019/08/20 870 879 868 875 1,862,400
2019/08/19 870 873 860 869 2,678,400
2019/08/16 847 864 845 861 2,026,300
2019/08/15 850 858 846 854 2,676,500
2019/08/14 863 867 856 865 2,898,500
2019/08/13 857 861 848 854 2,820,900
2019/08/09 870 870 862 867 2,298,000
2019/08/08 852 864 851 860 3,036,500
2019/08/07 861 867 848 849 3,910,700
2019/08/06 845 870 845 868 3,024,100
2019/08/05 862 870 848 868 3,843,100
2019/08/02 875 885 871 876 3,542,200
2019/08/01 870 890 869 890 2,127,800
2019/07/31 867 889 865 881 4,491,400
2019/07/30 865 878 865 878 2,685,300
2019/07/29 869 873 860 863 1,905,200
2019/07/26 878 880 869 869 2,210,200
2019/07/25 888 888 877 882 2,918,700
2019/07/24 885 886 875 878 3,125,600
2019/07/23 885 894 880 891 2,136,400
2019/07/22 882 894 881 886 2,643,000
2019/07/19 868 883 868 880 1,984,200
2019/07/18 886 888 865 867 3,770,700
2019/07/17 890 896 885 894 2,593,900
2019/07/16 898 907 886 890 2,505,600
2019/07/12 897 901 888 896 2,020,900
2019/07/11 894 898 888 894 2,475,800
2019/07/10 902 903 892 893 3,001,300
2019/07/09 926 933 909 910 2,392,900
2019/07/08 929 934 920 920 2,080,700
2019/07/05 938 945 935 939 2,051,500
2019/07/04 928 936 927 931 1,986,800
2019/07/03 910 924 904 924 3,490,800
2019/07/02 907 923 906 914 3,496,800
2019/07/01 907 912 897 906 2,910,700
2019/06/28 895 897 884 895 3,283,100
2019/06/27 881 899 881 899 3,031,700
2019/06/26 890 890 877 889 2,974,100
2019/06/25 926 929 892 897 4,767,900
2019/06/24 897 904 896 898 1,620,100
2019/06/21 908 909 889 895 5,303,700
2019/06/20 915 920 911 915 2,139,300
2019/06/19 914 921 908 913 2,492,200
2019/06/18 911 919 895 901 2,293,300
2019/06/17 915 926 914 915 1,486,600
2019/06/14 921 924 911 917 2,594,400
2019/06/13 920 923 904 915 2,784,600
2019/06/12 938 941 929 929 2,383,200
2019/06/11 931 945 930 942 1,787,100
2019/06/10 933 936 921 928 1,951,100
2019/06/07 922 930 914 923 2,086,900
2019/06/06 932 937 911 912 3,418,200
2019/06/05 912 928 909 927 4,083,400
2019/06/04 893 912 890 911 3,817,500
2019/06/03 874 904 874 904 3,188,700
2019/05/31 887 893 880 885 3,743,400
2019/05/30 868 896 868 895 2,823,900
2019/05/29 867 880 855 877 3,088,800
2019/05/28 888 892 867 878 6,015,400
2019/05/27 886 891 873 885 2,397,500
2019/05/24 884 891 867 887 3,930,800
2019/05/23 928 931 891 899 4,319,800
2019/05/22 950 952 938 943 2,847,300
2019/05/21 967 968 953 958 2,439,300
2019/05/20 970 983 968 981 2,060,000
2019/05/17 967 984 966 977 2,449,900
2019/05/16 950 979 946 977 2,516,700
2019/05/15 1,000 1,001 950 954 4,912,000
2019/05/14 981 1,008 980 1,007 4,036,300
2019/05/13 970 1,003 970 991 4,507,100
2019/05/10 915 985 902 981 6,499,500
2019/05/09 916 918 903 907 2,574,800
2019/05/08 929 936 921 927 2,001,600
2019/05/07 953 954 933 938 2,061,000
2019/04/26 941 950 934 949 1,314,900
2019/04/25 936 948 935 947 1,127,800
2019/04/24 952 957 932 935 1,337,000
2019/04/23 937 950 936 948 1,657,900
2019/04/22 922 935 919 932 1,039,900
2019/04/19 930 933 923 925 1,091,700
2019/04/18 937 940 930 933 1,337,900
2019/04/17 947 954 939 941 1,387,400
2019/04/16 953 957 947 949 1,621,700
2019/04/15 943 951 940 946 1,686,000
2019/04/12 937 938 927 928 1,394,500
2019/04/11 932 936 926 932 1,704,500
2019/04/10 955 957 935 937 2,231,000
2019/04/09 965 967 957 967 2,082,000
2019/04/08 971 979 968 972 1,880,400
2019/04/05 965 969 956 961 1,853,800
2019/04/04 963 968 958 959 2,161,000
2019/04/03 981 982 961 971 2,462,700
2019/04/02 990 992 968 968 2,065,500
2019/04/01 985 989 976 985 2,265,600
2019/03/29 971 976 960 962 1,999,400
2019/03/28 981 984 966 971 1,999,300
2019/03/27 986 988 975 987 2,235,800
2019/03/26 971 994 971 994 3,568,700
2019/03/25 967 967 947 957 1,909,000
2019/03/22 977 985 972 982 2,428,700
2019/03/20 968 971 960 966 1,515,900
2019/03/19 972 975 966 969 1,115,900
2019/03/18 975 977 964 971 1,639,500
2019/03/15 976 979 966 968 2,063,100
2019/03/14 975 978 970 974 1,859,500
2019/03/13 966 974 959 963 1,287,000
2019/03/12 976 982 970 973 1,529,300
2019/03/11 961 966 954 962 1,221,100
2019/03/08 966 971 958 960 2,831,300
2019/03/07 971 983 962 978 1,657,300
2019/03/06 983 987 979 981 1,398,400
2019/03/05 985 993 982 990 1,228,200
2019/03/04 992 994 982 994 1,790,100
2019/03/01 986 987 972 982 1,709,800
2019/02/28 979 989 971 978 2,185,700
2019/02/27 968 985 967 983 2,881,700
2019/02/26 955 960 946 956 1,757,100
2019/02/25 957 962 949 959 1,465,000
2019/02/22 948 951 940 949 1,254,400
2019/02/21 949 953 938 948 1,647,500
2019/02/20 940 951 939 945 1,297,300
2019/02/19 934 944 931 942 1,315,600
2019/02/18 934 939 929 935 1,392,000
2019/02/15 929 932 915 919 2,519,000
2019/02/14 924 942 924 926 2,498,800
2019/02/13 909 913 902 906 3,202,100
2019/02/12 904 918 895 895 2,732,400
2019/02/08 911 925 890 903 3,919,500
2019/02/07 954 955 921 925 2,166,600
2019/02/06 954 957 947 950 1,936,500
2019/02/05 953 956 946 948 1,394,600
2019/02/04 941 950 938 950 1,584,100
2019/02/01 925 935 924 931 1,856,500
2019/01/31 937 941 921 925 2,282,800
2019/01/30 921 923 914 921 2,841,400
2019/01/29 919 930 914 928 1,808,500
2019/01/28 930 931 919 921 1,799,600
2019/01/25 927 937 922 927 1,893,100
2019/01/24 920 928 918 925 1,949,200
2019/01/23 934 943 926 929 2,705,000
2019/01/22 947 957 939 943 1,663,900
2019/01/21 948 958 944 945 2,359,800
2019/01/18 915 940 914 936 4,194,200
2019/01/17 903 917 897 900 2,436,200
2019/01/16 915 919 898 899 2,421,700
2019/01/15 904 917 901 912 3,142,600
2019/01/11 905 919 903 915 3,699,300
2019/01/10 887 901 884 898 2,733,400
2019/01/09 895 895 876 890 3,479,100
2019/01/08 919 920 902 905 1,935,000
2019/01/07 909 923 907 910 2,030,400
2019/01/04 880 887 868 881 2,236,400

このページの先頭へ