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
2023/12/29 933 946 931 937 1,768,200
2023/12/28 933 934 927 932 1,520,100
2023/12/27 926 942 926 940 2,080,900
2023/12/26 920 921 911 917 1,212,500
2023/12/25 926 928 914 916 1,400,200
2023/12/22 905 913 903 913 1,738,400
2023/12/21 906 910 901 903 1,508,300
2023/12/20 912 920 912 913 2,183,000
2023/12/19 910 917 903 911 2,456,100
2023/12/18 920 927 908 911 2,271,900
2023/12/15 925 932 916 932 3,563,100
2023/12/14 955 959 925 930 3,748,300
2023/12/13 970 973 948 955 2,429,200
2023/12/12 981 985 973 973 1,854,900
2023/12/11 956 980 951 980 2,318,300
2023/12/08 947 953 935 953 4,290,300
2023/12/07 965 980 945 948 3,864,500
2023/12/06 971 985 970 980 2,541,800
2023/12/05 975 992 972 973 3,117,800
2023/12/04 971 975 960 971 2,380,600
2023/12/01 983 991 974 978 2,178,400
2023/11/30 957 985 956 972 8,980,000
2023/11/29 981 984 961 966 3,912,600
2023/11/28 988 997 986 989 3,541,300
2023/11/27 1,010 1,013 985 985 3,149,600
2023/11/24 998 1,010 995 1,007 3,344,900
2023/11/22 983 1,008 982 988 3,265,200
2023/11/21 967 994 965 983 3,782,000
2023/11/20 995 1,002 977 978 3,430,100
2023/11/17 965 993 964 993 3,291,100
2023/11/16 948 977 946 960 3,682,900
2023/11/15 982 984 945 954 4,017,000
2023/11/14 968 978 958 974 4,050,900
2023/11/13 953 971 947 969 4,522,500
2023/11/10 918 953 916 953 4,878,200
2023/11/09 918 932 902 929 5,535,800
2023/11/08 983 995 919 922 9,753,700
2023/11/07 1,091 1,122 981 998 10,506,300
2023/11/06 1,093 1,096 1,082 1,090 3,965,600
2023/11/02 1,110 1,116 1,095 1,098 2,900,100
2023/11/01 1,087 1,106 1,086 1,106 3,243,200
2023/10/31 1,051 1,072 1,050 1,071 3,486,900
2023/10/30 1,051 1,053 1,036 1,049 2,912,900
2023/10/27 1,041 1,056 1,034 1,054 2,623,400
2023/10/26 1,042 1,050 1,028 1,037 2,493,000
2023/10/25 1,025 1,048 1,024 1,042 1,658,400
2023/10/24 1,029 1,032 1,005 1,020 2,308,000
2023/10/23 1,033 1,038 1,023 1,023 2,358,700
2023/10/20 1,032 1,040 1,027 1,033 2,434,700
2023/10/19 1,022 1,039 1,021 1,035 2,360,100
2023/10/18 1,030 1,044 1,029 1,041 2,986,500
2023/10/17 1,020 1,032 1,019 1,026 2,267,300
2023/10/16 1,027 1,030 1,013 1,020 2,016,800
2023/10/13 1,027 1,036 1,024 1,034 2,230,700
2023/10/12 1,041 1,043 1,032 1,039 2,461,400
2023/10/11 1,043 1,047 1,038 1,038 2,518,100
2023/10/10 1,030 1,048 1,030 1,044 2,045,200
2023/10/06 1,014 1,033 1,014 1,023 2,518,200
2023/10/05 977 1,011 974 1,010 2,579,800
2023/10/04 992 1,000 974 975 2,747,900
2023/10/03 1,030 1,030 1,001 1,004 2,542,700
2023/10/02 1,038 1,048 1,030 1,030 2,592,600
2023/09/29 1,045 1,048 1,032 1,040 2,392,700
2023/09/28 1,043 1,055 1,039 1,048 2,538,300
2023/09/27 1,050 1,059 1,039 1,056 2,506,000
2023/09/26 1,050 1,052 1,041 1,049 1,366,900
2023/09/25 1,060 1,062 1,048 1,050 2,129,500
2023/09/22 1,048 1,061 1,044 1,053 3,219,500
2023/09/21 1,054 1,067 1,052 1,055 2,347,200
2023/09/20 1,055 1,058 1,048 1,051 2,282,400
2023/09/19 1,056 1,056 1,043 1,055 2,551,000
2023/09/15 1,041 1,061 1,041 1,056 4,625,300
2023/09/14 1,009 1,026 1,008 1,023 2,038,100
2023/09/13 1,015 1,020 1,001 1,005 2,881,800
2023/09/12 1,036 1,036 1,019 1,029 1,900,600
2023/09/11 1,023 1,028 1,019 1,025 1,672,400
2023/09/08 1,024 1,034 1,014 1,019 2,189,700
2023/09/07 1,017 1,033 1,015 1,022 2,093,500
2023/09/06 1,003 1,017 1,003 1,016 1,589,700
2023/09/05 996 1,003 988 1,000 2,003,900
2023/09/04 983 993 978 993 2,032,200
2023/09/01 981 994 976 988 1,998,900
2023/08/31 971 986 970 980 4,278,800
2023/08/30 975 978 972 976 2,007,400
2023/08/29 980 985 973 976 1,697,200
2023/08/28 980 980 975 980 1,498,400
2023/08/25 981 984 969 969 1,730,400
2023/08/24 974 992 972 990 1,991,900
2023/08/23 966 977 961 976 1,659,500
2023/08/22 970 974 963 967 2,102,400
2023/08/21 976 979 967 971 1,724,700
2023/08/18 971 977 963 969 1,633,900
2023/08/17 993 993 970 980 2,317,800
2023/08/16 984 999 981 993 2,281,800
2023/08/15 988 994 981 990 1,710,900
2023/08/14 994 1,003 983 986 2,358,400
2023/08/10 974 998 969 998 2,764,700
2023/08/09 971 983 961 980 2,769,400
2023/08/08 968 976 965 974 2,720,000
2023/08/07 970 980 933 957 3,992,100
2023/08/04 966 973 963 971 2,305,800
2023/08/03 978 982 967 969 3,408,300
2023/08/02 981 994 974 980 3,464,600
2023/08/01 980 985 971 985 3,390,800
2023/07/31 962 985 962 980 4,445,200
2023/07/28 947 962 932 960 6,272,400
2023/07/27 946 950 934 950 3,050,700
2023/07/26 955 957 940 953 2,804,400
2023/07/25 952 959 943 958 3,715,300
2023/07/24 935 950 932 948 3,928,500
2023/07/21 925 933 915 927 3,197,400
2023/07/20 910 918 909 913 1,662,700
2023/07/19 905 908 901 908 1,422,200
2023/07/18 894 902 889 897 1,892,800
2023/07/14 888 897 884 890 2,082,800
2023/07/13 887 892 880 886 1,735,800
2023/07/12 895 903 887 889 2,511,700
2023/07/11 902 907 891 895 2,178,200
2023/07/10 900 906 892 898 2,743,200
2023/07/07 900 910 891 900 2,822,000
2023/07/06 909 916 903 908 2,311,000
2023/07/05 909 917 906 913 2,051,900
2023/07/04 918 921 911 913 1,576,000
2023/07/03 910 926 910 922 2,144,800
2023/06/30 915 918 904 910 2,276,200
2023/06/29 909 917 903 909 5,826,600
2023/06/28 898 912 897 912 2,012,900
2023/06/27 898 902 891 898 1,424,100
2023/06/26 900 902 892 893 1,533,400
2023/06/23 910 914 894 902 2,420,200
2023/06/22 895 909 893 905 2,341,800
2023/06/21 880 893 876 893 1,712,200
2023/06/20 882 883 869 877 1,923,100
2023/06/19 900 901 874 883 2,977,300
2023/06/16 881 892 877 892 3,640,300
2023/06/15 875 892 873 887 2,711,800
2023/06/14 877 882 874 879 2,063,000
2023/06/13 875 878 872 873 2,002,300
2023/06/12 872 874 868 874 1,710,700
2023/06/09 868 879 865 878 2,942,300
2023/06/08 872 877 862 868 1,990,400
2023/06/07 882 884 867 869 2,330,700
2023/06/06 864 882 858 882 2,306,800
2023/06/05 862 869 860 869 2,946,700
2023/06/02 837 852 837 851 2,388,600
2023/06/01 843 853 840 848 2,086,200
2023/05/31 850 857 841 846 5,215,800
2023/05/30 862 866 853 863 1,855,800
2023/05/29 870 872 864 867 1,812,200
2023/05/26 876 878 864 865 1,983,700
2023/05/25 875 879 870 876 1,847,800
2023/05/24 873 879 869 877 2,110,500
2023/05/23 877 884 865 870 2,512,200
2023/05/22 869 884 868 881 2,659,900
2023/05/19 870 880 866 869 3,012,200
2023/05/18 881 882 862 870 3,153,100
2023/05/17 868 880 865 880 2,513,800
2023/05/16 860 875 858 867 3,183,500
2023/05/15 850 859 846 858 3,004,700
2023/05/12 827 845 813 844 5,150,500
2023/05/11 835 842 791 827 5,877,200
2023/05/10 841 845 835 845 2,340,600
2023/05/09 827 838 824 838 3,154,800
2023/05/08 830 830 817 823 2,879,500
2023/05/02 825 825 812 816 1,831,800
2023/05/01 829 831 817 820 2,763,800
2023/04/28 820 830 817 829 3,188,100
2023/04/27 823 824 796 805 5,105,200
2023/04/26 759 836 756 825 15,462,500
2023/04/25 769 772 759 760 2,153,300
2023/04/24 769 771 764 766 1,241,800
2023/04/21 764 769 760 764 1,542,500
2023/04/20 761 764 756 763 2,190,800
2023/04/19 767 767 760 766 2,360,700
2023/04/18 766 776 759 768 3,325,900
2023/04/17 776 781 770 780 1,649,100
2023/04/14 781 782 768 779 2,428,100
2023/04/13 780 780 770 773 1,750,700
2023/04/12 774 779 771 779 1,755,400
2023/04/11 765 771 762 768 1,605,400
2023/04/10 764 765 758 762 1,095,500
2023/04/07 757 760 754 757 941,700
2023/04/06 754 761 750 759 1,845,500
2023/04/05 766 770 757 757 2,222,300
2023/04/04 771 775 765 773 2,123,800
2023/04/03 758 766 753 764 1,704,400
2023/03/31 747 753 744 750 1,964,800
2023/03/30 739 747 738 747 1,444,600
2023/03/29 749 756 741 754 2,227,500
2023/03/28 750 752 738 742 1,766,400
2023/03/27 749 749 742 743 1,237,900
2023/03/24 735 743 733 740 1,499,500
2023/03/23 738 744 735 743 1,356,100
2023/03/22 738 742 731 738 1,878,600
2023/03/20 730 736 724 724 2,042,100
2023/03/17 747 750 735 735 4,137,500
2023/03/16 738 746 737 744 2,459,500
2023/03/15 755 760 751 758 1,770,100
2023/03/14 749 750 739 747 2,504,700
2023/03/13 773 774 755 759 2,196,800
2023/03/10 780 787 778 778 2,641,900
2023/03/09 778 790 778 788 2,571,700
2023/03/08 752 774 752 774 2,649,900
2023/03/07 749 754 746 754 1,253,300
2023/03/06 748 753 747 748 1,342,300
2023/03/03 737 748 737 746 2,399,800
2023/03/02 741 742 737 738 1,166,800
2023/03/01 736 742 734 738 1,474,800
2023/02/28 744 747 735 735 2,334,800
2023/02/27 745 748 741 748 1,316,500
2023/02/24 735 741 734 739 2,524,600
2023/02/22 733 737 728 732 2,240,000
2023/02/21 729 735 727 733 1,181,000
2023/02/20 726 736 723 733 1,435,200
2023/02/17 716 724 712 724 1,578,000
2023/02/16 716 717 709 713 1,348,400
2023/02/15 719 720 712 716 1,106,100
2023/02/14 718 720 711 719 1,319,700
2023/02/13 715 717 708 712 1,118,600
2023/02/10 710 712 704 711 1,843,100
2023/02/09 704 710 701 709 1,491,800
2023/02/08 707 710 704 706 1,457,800
2023/02/07 710 711 704 704 1,162,800
2023/02/06 708 712 705 711 1,539,400
2023/02/03 696 705 694 699 1,572,600
2023/02/02 719 720 704 707 2,694,400
2023/02/01 733 749 724 726 3,861,500
2023/01/31 725 738 712 727 5,124,700
2023/01/30 718 725 718 725 1,516,100
2023/01/27 720 722 716 720 1,123,000
2023/01/26 719 722 714 718 1,188,700
2023/01/25 716 717 712 717 1,656,500
2023/01/24 710 716 708 715 1,555,300
2023/01/23 705 707 697 705 1,703,800
2023/01/20 685 700 679 697 2,998,700
2023/01/19 678 681 675 675 1,548,300
2023/01/18 676 687 670 681 1,539,600
2023/01/17 667 679 665 675 1,626,200
2023/01/16 666 670 661 667 1,751,300
2023/01/13 671 679 670 673 1,549,600
2023/01/12 676 680 671 673 2,588,800
2023/01/11 686 689 681 684 1,494,800
2023/01/10 684 688 680 683 1,884,500
2023/01/06 685 687 678 678 1,913,500
2023/01/05 693 693 683 686 1,941,500
2023/01/04 708 708 693 698 1,392,300

このページの先頭へ