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
2021/12/30 716 721 709 713 2,445,500
2021/12/29 714 719 714 718 1,697,500
2021/12/28 715 716 707 711 1,968,600
2021/12/27 715 715 707 710 1,359,800
2021/12/24 726 726 714 717 1,421,500
2021/12/23 723 723 716 723 1,161,400
2021/12/22 720 724 713 716 1,844,500
2021/12/21 715 725 714 720 2,155,400
2021/12/20 710 717 709 709 2,297,800
2021/12/17 727 728 718 721 3,483,600
2021/12/16 729 729 720 723 1,844,700
2021/12/15 712 724 711 720 1,858,500
2021/12/14 717 721 710 712 1,789,800
2021/12/13 717 718 710 715 1,902,100
2021/12/10 710 719 708 712 3,004,100
2021/12/09 723 724 711 714 2,526,600
2021/12/08 734 735 722 723 3,345,000
2021/12/07 725 741 719 738 2,941,900
2021/12/06 735 742 725 733 1,734,200
2021/12/03 718 732 714 731 3,227,400
2021/12/02 720 733 719 722 2,501,900
2021/12/01 712 734 710 727 3,216,500
2021/11/30 735 746 714 717 8,232,100
2021/11/29 741 744 725 725 2,666,600
2021/11/26 754 757 742 746 2,556,300
2021/11/25 752 757 750 754 1,638,600
2021/11/24 753 760 746 748 1,971,100
2021/11/22 751 753 742 747 1,731,800
2021/11/19 755 763 751 755 1,478,800
2021/11/18 749 760 743 759 2,760,600
2021/11/17 763 764 752 753 2,072,200
2021/11/16 775 780 766 766 1,709,800
2021/11/15 776 778 766 768 1,411,700
2021/11/12 761 777 760 774 2,340,500
2021/11/11 775 776 763 763 2,095,600
2021/11/10 783 786 765 776 3,295,100
2021/11/09 785 800 775 790 7,859,300
2021/11/08 886 893 800 809 8,752,800
2021/11/05 871 879 867 876 1,739,800
2021/11/04 880 891 877 883 2,291,400
2021/11/02 878 883 867 870 1,850,100
2021/11/01 858 881 856 881 3,332,600
2021/10/29 837 838 826 833 1,778,000
2021/10/28 835 846 828 841 2,158,300
2021/10/27 853 855 840 842 1,816,400
2021/10/26 851 859 846 851 1,428,100
2021/10/25 856 861 847 848 1,328,800
2021/10/22 848 864 844 857 1,659,200
2021/10/21 862 865 850 854 1,767,500
2021/10/20 860 866 856 859 1,349,900
2021/10/19 856 860 851 855 1,364,500
2021/10/18 859 860 851 857 1,249,700
2021/10/15 853 858 850 854 1,975,200
2021/10/14 843 851 836 850 2,149,300
2021/10/13 843 850 838 849 2,287,400
2021/10/12 849 851 842 844 2,866,100
2021/10/11 863 864 847 856 2,987,300
2021/10/08 863 871 855 864 2,876,500
2021/10/07 854 858 843 856 2,076,600
2021/10/06 858 867 832 851 3,376,900
2021/10/05 855 881 855 866 4,339,000
2021/10/04 845 860 843 855 2,592,200
2021/10/01 837 842 827 833 2,180,800
2021/09/30 861 870 842 843 3,240,900
2021/09/29 850 854 843 850 2,582,500
2021/09/28 862 865 854 863 2,238,300
2021/09/27 846 858 845 855 2,009,700
2021/09/24 845 847 829 839 3,416,400
2021/09/22 835 842 830 832 3,029,000
2021/09/21 845 863 845 846 2,339,500
2021/09/17 865 871 855 863 4,047,500
2021/09/16 852 866 847 863 3,212,700
2021/09/15 831 847 829 844 2,846,300
2021/09/14 848 851 842 846 2,594,600
2021/09/13 820 834 815 834 2,056,800
2021/09/10 822 824 815 821 3,503,400
2021/09/09 818 823 811 814 2,572,600
2021/09/08 818 828 815 827 2,294,600
2021/09/07 825 826 817 819 2,049,500
2021/09/06 823 824 813 815 2,096,600
2021/09/03 780 820 780 814 4,057,600
2021/09/02 796 800 786 790 2,239,500
2021/09/01 778 802 776 798 3,490,100
2021/08/31 791 798 785 790 4,573,700
2021/08/30 797 803 791 799 2,181,900
2021/08/27 798 803 791 792 2,379,800
2021/08/26 815 815 806 810 1,575,800
2021/08/25 819 822 811 812 1,806,100
2021/08/24 817 826 817 820 1,780,600
2021/08/23 828 835 818 821 1,426,300
2021/08/20 825 830 823 824 2,496,900
2021/08/19 827 831 819 828 2,382,000
2021/08/18 806 834 806 832 2,710,300
2021/08/17 824 828 813 814 2,157,700
2021/08/16 830 833 813 822 2,995,900
2021/08/13 841 845 834 836 1,984,100
2021/08/12 835 847 829 842 2,923,300
2021/08/11 825 830 810 829 3,619,800
2021/08/10 819 828 810 816 2,619,900
2021/08/06 811 826 808 820 3,038,400
2021/08/05 823 832 815 819 2,735,500
2021/08/04 822 835 820 834 2,331,100
2021/08/03 813 836 812 829 4,651,200
2021/08/02 814 838 809 828 7,406,200
2021/07/30 875 887 796 803 9,253,700
2021/07/29 881 882 868 876 3,005,700
2021/07/28 877 887 877 882 3,308,400
2021/07/27 902 905 898 900 1,694,500
2021/07/26 911 911 889 891 2,371,900
2021/07/21 902 908 894 896 1,865,100
2021/07/20 883 891 879 887 2,018,300
2021/07/19 895 899 888 895 1,516,400
2021/07/16 890 908 890 898 2,857,300
2021/07/15 912 923 902 905 3,077,800
2021/07/14 896 910 895 910 2,401,000
2021/07/13 891 897 885 895 1,968,600
2021/07/12 879 891 878 891 2,480,000
2021/07/09 852 870 848 868 2,947,200
2021/07/08 860 872 852 867 2,733,800
2021/07/07 857 867 856 864 1,941,600
2021/07/06 874 877 869 872 1,533,500
2021/07/05 865 870 864 867 1,600,100
2021/07/02 859 874 859 871 3,196,400
2021/07/01 861 868 853 856 2,438,700
2021/06/30 848 859 848 852 2,075,100
2021/06/29 856 860 852 855 1,914,800
2021/06/28 869 870 861 869 1,363,900
2021/06/25 869 872 856 859 1,867,300
2021/06/24 859 866 853 862 1,914,700
2021/06/23 867 873 861 866 2,800,500
2021/06/22 854 869 851 868 2,947,000
2021/06/21 848 849 830 839 3,880,100
2021/06/18 859 866 850 863 4,210,500
2021/06/17 880 884 859 868 3,221,800
2021/06/16 872 883 870 875 3,407,600
2021/06/15 884 890 860 864 5,824,200
2021/06/14 935 938 880 883 6,552,900
2021/06/11 944 945 927 933 2,922,400
2021/06/10 941 945 931 939 1,970,700
2021/06/09 938 947 938 941 1,405,400
2021/06/08 943 948 932 937 2,934,700
2021/06/07 943 953 940 953 1,858,300
2021/06/04 940 948 937 943 2,200,800
2021/06/03 931 951 928 931 2,749,600
2021/06/02 917 940 909 939 3,222,300
2021/06/01 903 905 894 902 1,846,900
2021/05/31 895 901 892 897 2,122,800
2021/05/28 895 902 893 898 2,867,700
2021/05/27 896 898 881 887 5,206,400
2021/05/26 900 906 892 901 2,505,700
2021/05/25 920 920 908 909 1,779,900
2021/05/24 913 924 910 914 1,362,300
2021/05/21 908 916 906 913 1,660,500
2021/05/20 906 911 900 905 2,238,200
2021/05/19 887 913 887 913 2,492,400
2021/05/18 897 903 887 895 3,037,700
2021/05/17 910 913 878 889 2,926,400
2021/05/14 902 913 899 911 3,310,900
2021/05/13 901 908 890 892 3,089,200
2021/05/12 905 919 890 899 3,464,000
2021/05/11 931 936 905 910 4,245,900
2021/05/10 936 953 905 935 6,206,800
2021/05/07 918 939 916 934 2,745,500
2021/05/06 915 917 906 914 3,107,000
2021/04/30 902 908 891 895 2,833,700
2021/04/28 899 903 892 899 1,858,200
2021/04/27 894 901 888 897 1,996,200
2021/04/26 895 899 888 894 2,234,500
2021/04/23 884 892 878 890 2,034,100
2021/04/22 890 891 878 884 2,408,300
2021/04/21 879 885 869 881 2,857,100
2021/04/20 905 906 895 899 2,290,200
2021/04/19 910 919 909 909 1,616,800
2021/04/16 910 913 901 910 2,169,800
2021/04/15 903 914 903 907 1,514,000
2021/04/14 896 900 881 898 2,101,700
2021/04/13 911 922 908 909 1,811,600
2021/04/12 911 912 899 908 1,948,100
2021/04/09 910 916 902 904 3,326,500
2021/04/08 912 912 897 904 2,874,500
2021/04/07 910 917 901 910 2,643,400
2021/04/06 910 911 893 903 2,160,500
2021/04/05 905 908 897 906 987,700
2021/04/02 909 913 898 901 1,077,600
2021/04/01 911 930 900 902 2,448,300
2021/03/31 907 911 896 896 2,401,300
2021/03/30 910 923 902 922 2,783,400
2021/03/29 954 956 925 936 2,848,500
2021/03/26 939 945 932 939 2,032,200
2021/03/25 910 936 909 926 1,914,600
2021/03/24 927 931 900 902 2,174,800
2021/03/23 926 939 924 927 2,425,600
2021/03/22 920 937 914 933 2,565,300
2021/03/19 915 935 908 926 4,223,300
2021/03/18 913 927 910 921 2,221,500
2021/03/17 907 913 903 909 2,746,000
2021/03/16 921 942 918 928 2,788,200
2021/03/15 908 929 906 921 2,248,100
2021/03/12 910 910 886 903 3,331,600
2021/03/11 910 924 903 912 3,534,700
2021/03/10 871 886 869 884 2,764,500
2021/03/09 877 887 868 880 2,868,000
2021/03/08 869 870 849 858 2,532,900
2021/03/05 855 858 842 858 2,426,200
2021/03/04 846 854 836 848 2,155,400
2021/03/03 838 848 836 846 1,614,800
2021/03/02 837 846 832 837 2,649,600
2021/03/01 815 830 813 828 2,632,400
2021/02/26 841 841 800 805 4,441,200
2021/02/25 839 849 831 845 3,374,800
2021/02/24 832 833 816 817 3,027,500
2021/02/22 821 824 813 817 2,257,100
2021/02/19 801 807 796 806 1,902,600
2021/02/18 820 827 800 803 2,450,400
2021/02/17 823 824 815 815 1,951,100
2021/02/16 828 837 822 828 3,029,600
2021/02/15 808 825 806 822 2,709,000
2021/02/12 788 796 780 794 3,132,300
2021/02/10 785 793 785 786 1,705,500
2021/02/09 792 804 787 792 2,748,100
2021/02/08 773 800 771 799 4,793,500
2021/02/05 753 765 748 764 3,110,500
2021/02/04 756 760 747 747 2,422,400
2021/02/03 739 756 736 756 3,138,100
2021/02/02 740 749 733 735 3,149,600
2021/02/01 740 763 735 737 4,794,200
2021/01/29 773 779 731 737 5,771,500
2021/01/28 760 773 757 766 6,666,900
2021/01/27 773 778 769 776 1,586,300
2021/01/26 776 781 769 771 2,013,500
2021/01/25 792 795 773 774 3,030,200
2021/01/22 778 791 778 787 3,005,900
2021/01/21 768 781 767 779 2,620,300
2021/01/20 761 765 757 761 2,526,500
2021/01/19 770 776 762 769 1,900,000
2021/01/18 770 774 762 765 1,596,400
2021/01/15 780 787 772 775 2,453,500
2021/01/14 760 780 760 779 3,098,400
2021/01/13 767 767 755 761 2,767,700
2021/01/12 768 768 758 764 2,354,000
2021/01/08 768 768 749 768 3,606,600
2021/01/07 756 767 751 759 3,365,600
2021/01/06 723 745 722 744 2,770,300
2021/01/05 729 733 724 726 3,329,800
2021/01/04 759 760 738 740 1,703,000

このページの先頭へ