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
2022/12/30 702 709 702 704 1,262,000
2022/12/29 707 709 700 705 1,094,700
2022/12/28 714 715 708 715 1,072,500
2022/12/27 713 715 710 712 570,000
2022/12/26 712 713 705 710 752,100
2022/12/23 703 708 702 706 1,321,900
2022/12/22 704 708 700 708 1,613,300
2022/12/21 708 708 697 700 1,904,900
2022/12/20 722 722 702 708 2,023,200
2022/12/19 714 718 713 718 1,602,700
2022/12/16 716 721 712 715 2,761,000
2022/12/15 719 721 716 720 1,019,500
2022/12/14 715 721 713 719 996,300
2022/12/13 719 720 714 715 1,558,000
2022/12/12 720 721 712 715 901,700
2022/12/09 725 728 715 720 2,525,600
2022/12/08 710 715 707 711 1,415,300
2022/12/07 716 723 713 714 2,355,600
2022/12/06 707 716 706 715 1,363,800
2022/12/05 707 710 702 709 1,800,100
2022/12/02 720 720 706 711 2,078,000
2022/12/01 739 741 722 723 2,163,500
2022/11/30 733 738 729 738 6,750,000
2022/11/29 737 740 733 735 1,247,600
2022/11/28 749 749 732 737 1,600,200
2022/11/25 750 750 742 747 1,150,300
2022/11/24 746 750 742 750 1,624,700
2022/11/22 730 751 729 743 2,564,400
2022/11/21 732 735 723 728 1,445,300
2022/11/18 722 727 720 724 1,346,600
2022/11/17 717 723 717 719 1,230,700
2022/11/16 708 716 705 713 1,349,800
2022/11/15 710 716 708 710 1,631,300
2022/11/14 729 729 711 711 2,502,700
2022/11/11 751 752 727 727 3,210,300
2022/11/10 740 754 732 747 2,775,400
2022/11/09 733 749 725 742 2,359,800
2022/11/08 756 759 728 736 4,846,800
2022/11/07 747 750 740 747 1,637,700
2022/11/04 736 745 735 742 1,996,100
2022/11/02 743 748 741 744 1,656,200
2022/11/01 744 746 741 741 980,800
2022/10/31 740 745 737 743 1,611,900
2022/10/28 734 737 727 732 4,160,200
2022/10/27 739 739 733 735 1,131,800
2022/10/26 739 745 736 740 1,751,500
2022/10/25 731 741 728 739 1,636,100
2022/10/24 738 739 726 727 1,689,700
2022/10/21 737 740 730 730 1,443,400
2022/10/20 739 745 735 743 1,724,700
2022/10/19 738 743 737 742 1,542,300
2022/10/18 739 740 732 733 1,318,700
2022/10/17 735 737 728 730 1,252,200
2022/10/14 733 740 730 738 2,375,500
2022/10/13 721 731 720 726 1,519,100
2022/10/12 729 730 721 727 1,445,700
2022/10/11 723 735 723 729 2,042,400
2022/10/07 728 732 726 728 1,292,700
2022/10/06 735 743 733 735 1,603,000
2022/10/05 736 738 729 731 1,607,600
2022/10/04 719 738 717 736 2,273,000
2022/10/03 707 709 698 705 1,817,000
2022/09/30 715 723 705 709 2,387,300
2022/09/29 711 719 704 718 2,805,200
2022/09/28 720 720 707 716 2,882,700
2022/09/27 729 734 723 723 1,865,000
2022/09/26 737 739 727 727 2,340,300
2022/09/22 749 750 741 744 1,753,800
2022/09/21 754 761 751 752 1,440,300
2022/09/20 771 783 758 763 2,366,700
2022/09/16 755 769 753 767 2,510,500
2022/09/15 760 764 755 759 1,426,000
2022/09/14 761 763 751 753 2,265,300
2022/09/13 767 772 765 770 1,374,200
2022/09/12 768 776 764 766 2,062,400
2022/09/09 750 763 748 758 3,765,700
2022/09/08 753 763 751 758 2,348,600
2022/09/07 752 756 749 753 1,404,600
2022/09/06 765 765 757 762 911,000
2022/09/05 765 767 758 761 1,186,000
2022/09/02 763 765 755 763 1,623,800
2022/09/01 760 764 755 762 1,676,400
2022/08/31 763 766 757 766 2,552,800
2022/08/30 776 777 771 773 826,900
2022/08/29 766 773 763 769 1,558,700
2022/08/26 779 782 772 781 1,567,800
2022/08/25 773 784 769 774 2,087,300
2022/08/24 764 772 762 771 1,399,200
2022/08/23 763 764 754 761 1,504,600
2022/08/22 758 768 756 766 1,550,300
2022/08/19 760 762 752 759 1,477,900
2022/08/18 758 759 751 754 1,064,600
2022/08/17 755 759 750 758 1,586,200
2022/08/16 745 753 743 748 1,135,200
2022/08/15 760 760 748 753 1,168,000
2022/08/12 755 763 751 760 3,538,600
2022/08/10 735 743 727 742 2,505,600
2022/08/09 729 735 721 725 1,916,900
2022/08/08 724 733 724 733 1,667,000
2022/08/05 725 729 719 723 1,825,600
2022/08/04 735 736 726 727 1,399,300
2022/08/03 741 745 735 736 1,435,600
2022/08/02 746 749 736 743 2,228,600
2022/08/01 759 760 742 753 2,204,700
2022/07/29 776 782 734 753 5,542,200
2022/07/28 773 775 765 774 1,941,100
2022/07/27 765 772 764 768 1,219,900
2022/07/26 768 778 768 772 1,308,800
2022/07/25 772 775 765 768 1,682,100
2022/07/22 756 762 751 762 1,548,000
2022/07/21 756 759 753 756 1,282,700
2022/07/20 756 763 750 761 2,180,200
2022/07/19 747 753 739 741 2,436,000
2022/07/15 740 744 729 733 1,966,300
2022/07/14 743 749 738 746 2,054,900
2022/07/13 756 760 748 750 1,316,200
2022/07/12 763 767 755 757 1,771,100
2022/07/11 759 766 751 763 2,283,400
2022/07/08 749 756 741 747 3,156,400
2022/07/07 744 754 740 749 2,729,000
2022/07/06 738 743 725 734 2,025,000
2022/07/05 752 753 743 745 1,537,800
2022/07/04 753 756 746 750 2,035,500
2022/07/01 756 756 737 741 1,960,000
2022/06/30 738 755 738 750 2,911,700
2022/06/29 740 743 734 742 2,150,200
2022/06/28 734 742 731 741 2,169,100
2022/06/27 741 743 731 731 1,305,900
2022/06/24 730 733 723 731 2,151,500
2022/06/23 736 739 729 738 1,790,900
2022/06/22 729 735 725 731 1,667,200
2022/06/21 726 732 724 726 1,970,400
2022/06/20 729 729 712 717 1,773,300
2022/06/17 705 731 705 730 4,228,700
2022/06/16 727 729 720 720 2,113,800
2022/06/15 727 735 713 716 3,307,900
2022/06/14 721 737 718 728 2,832,900
2022/06/13 723 737 723 736 2,935,700
2022/06/10 736 745 729 736 2,488,800
2022/06/09 735 742 734 738 1,808,400
2022/06/08 733 741 731 740 2,039,100
2022/06/07 722 731 718 728 2,004,700
2022/06/06 712 725 711 720 2,254,900
2022/06/03 720 721 704 710 2,546,400
2022/06/02 705 711 699 711 1,626,400
2022/06/01 686 710 685 707 3,631,200
2022/05/31 685 689 679 685 8,832,900
2022/05/30 688 691 683 685 3,230,600
2022/05/27 694 695 685 689 1,606,900
2022/05/26 683 692 683 688 1,852,600
2022/05/25 681 684 675 683 1,965,400
2022/05/24 691 692 675 680 2,321,000
2022/05/23 689 690 683 687 1,780,200
2022/05/20 684 693 679 682 3,074,900
2022/05/19 679 694 679 690 2,409,500
2022/05/18 698 706 693 696 2,539,300
2022/05/17 702 711 697 700 2,589,100
2022/05/16 713 716 695 705 3,657,500
2022/05/13 690 709 672 705 6,048,100
2022/05/12 682 709 671 677 6,848,200
2022/05/11 683 684 673 679 2,755,700
2022/05/10 679 694 678 693 3,023,000
2022/05/09 689 691 676 677 2,424,400
2022/05/06 683 700 681 694 3,174,200
2022/05/02 676 687 673 682 2,814,500
2022/04/28 671 685 669 683 3,036,800
2022/04/27 672 679 661 663 5,162,800
2022/04/26 681 689 673 686 4,256,600
2022/04/25 720 726 671 674 6,849,300
2022/04/22 729 734 723 729 2,015,500
2022/04/21 736 739 729 732 2,098,700
2022/04/20 731 733 724 733 1,892,700
2022/04/19 723 728 720 725 1,571,100
2022/04/18 725 731 716 718 1,804,400
2022/04/15 728 734 727 731 924,100
2022/04/14 724 733 723 731 1,357,200
2022/04/13 723 726 719 723 1,639,900
2022/04/12 728 732 715 720 2,019,800
2022/04/11 717 736 717 726 2,077,600
2022/04/08 716 721 712 721 2,315,000
2022/04/07 713 717 700 714 2,868,200
2022/04/06 730 742 722 722 2,382,200
2022/04/05 744 746 734 735 2,041,600
2022/04/04 744 751 738 746 2,025,800
2022/04/01 736 751 729 744 2,375,400
2022/03/31 740 750 733 735 3,602,000
2022/03/30 765 766 744 754 2,119,800
2022/03/29 772 776 767 773 2,066,200
2022/03/28 777 779 769 773 1,077,100
2022/03/25 778 778 766 773 1,827,900
2022/03/24 777 780 758 770 2,006,800
2022/03/23 782 789 774 785 2,009,500
2022/03/22 764 784 758 780 2,260,800
2022/03/18 760 761 750 754 3,443,800
2022/03/17 767 767 755 764 2,644,300
2022/03/16 737 742 732 741 2,143,700
2022/03/15 737 743 731 736 2,360,900
2022/03/14 759 762 742 742 2,679,900
2022/03/11 758 767 754 761 2,114,600
2022/03/10 747 765 743 761 2,223,000
2022/03/09 752 756 731 734 2,965,400
2022/03/08 774 784 753 753 3,275,800
2022/03/07 768 778 762 774 2,843,500
2022/03/04 771 773 754 765 2,006,500
2022/03/03 761 770 760 767 1,897,700
2022/03/02 765 766 751 752 2,440,600
2022/03/01 766 771 764 768 1,708,600
2022/02/28 762 767 751 761 2,562,200
2022/02/25 740 754 740 753 2,187,600
2022/02/24 755 760 731 737 3,623,300
2022/02/22 771 772 763 770 1,481,200
2022/02/21 773 783 768 780 1,473,600
2022/02/18 775 793 775 779 2,499,500
2022/02/17 791 795 777 780 2,827,500
2022/02/16 793 798 789 795 1,596,800
2022/02/15 791 796 785 788 2,049,000
2022/02/14 778 794 774 791 2,715,800
2022/02/10 784 795 781 790 2,596,400
2022/02/09 785 785 771 771 1,797,000
2022/02/08 785 785 772 783 1,743,600
2022/02/07 770 784 769 783 1,424,200
2022/02/04 779 782 769 781 2,168,400
2022/02/03 771 782 769 780 2,062,900
2022/02/02 763 772 758 766 2,597,500
2022/02/01 748 767 739 764 3,166,800
2022/01/31 761 775 721 763 6,193,100
2022/01/28 768 776 762 767 2,525,300
2022/01/27 764 774 755 762 2,371,600
2022/01/26 771 777 761 761 1,855,800
2022/01/25 773 773 761 770 1,892,400
2022/01/24 775 780 768 778 1,794,600
2022/01/21 764 777 760 774 3,185,300
2022/01/20 748 768 748 760 2,314,200
2022/01/19 748 762 747 751 2,725,500
2022/01/18 763 775 752 753 4,230,300
2022/01/17 733 757 731 754 2,995,700
2022/01/14 725 730 718 723 2,524,300
2022/01/13 733 736 727 728 1,623,700
2022/01/12 730 738 729 733 2,198,400
2022/01/11 735 735 727 729 2,407,500
2022/01/07 737 738 728 730 2,751,400
2022/01/06 740 744 728 730 2,181,100
2022/01/05 733 743 729 739 2,552,100
2022/01/04 723 728 716 726 2,138,000

このページの先頭へ