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

飛島建設(1805)の株価時系列情報

飛島建設(1805)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
1998/12/30 71 72 69 72 113,000
1998/12/29 69 72 68 71 104,000
1998/12/28 70 73 68 69 304,000
1998/12/25 70 72 70 70 298,000
1998/12/24 68 70 65 67 225,000
1998/12/22 73 73 68 72 413,000
1998/12/21 70 71 70 71 206,000
1998/12/18 72 73 71 71 67,000
1998/12/17 71 75 71 72 172,000
1998/12/16 72 75 71 72 202,000
1998/12/15 71 76 71 72 755,000
1998/12/14 72 74 71 71 835,000
1998/12/11 72 81 72 74 1,399,000
1998/12/10 76 82 76 77 186,000
1998/12/09 80 82 77 80 509,000
1998/12/08 82 85 82 83 94,000
1998/12/07 79 83 79 83 233,000
1998/12/04 84 84 79 83 259,000
1998/12/03 83 85 80 83 229,000
1998/12/02 80 84 80 84 307,000
1998/12/01 78 82 78 80 637,000
1998/11/30 84 87 84 87 458,000
1998/11/27 85 88 83 83 346,000
1998/11/26 85 88 85 85 250,000
1998/11/25 90 90 85 86 437,000
1998/11/24 88 91 87 90 702,000
1998/11/20 85 90 83 88 450,000
1998/11/19 87 92 85 85 1,489,000
1998/11/18 83 85 81 85 381,000
1998/11/17 85 85 81 81 349,000
1998/11/16 80 85 79 84 1,326,000
1998/11/13 77 80 77 80 748,000
1998/11/12 75 80 74 75 204,000
1998/11/11 77 80 73 80 356,000
1998/11/10 74 79 74 74 219,000
1998/11/09 77 79 74 76 117,000
1998/11/06 74 77 73 73 100,000
1998/11/05 76 79 73 76 497,000
1998/11/04 78 80 75 80 619,000
1998/11/02 72 73 70 73 455,000
1998/10/30 68 73 67 67 621,000
1998/10/29 69 78 67 68 590,000
1998/10/28 71 75 69 70 532,000
1998/10/27 73 79 73 73 239,000
1998/10/26 76 81 75 76 343,000
1998/10/23 85 85 76 81 763,000
1998/10/22 78 86 75 85 1,367,000
1998/10/21 73 77 73 76 782,000
1998/10/20 70 73 70 73 451,000
1998/10/19 69 73 69 70 351,000
1998/10/16 72 72 67 69 186,000
1998/10/15 69 69 68 69 186,000
1998/10/14 73 73 70 72 176,000
1998/10/13 68 74 68 69 238,000
1998/10/12 68 73 67 73 543,000
1998/10/09 63 70 63 70 738,000
1998/10/08 73 76 65 65 607,000
1998/10/07 66 73 66 71 508,000
1998/10/06 65 70 65 69 712,000
1998/10/05 62 66 60 66 419,000
1998/10/02 60 65 60 62 634,000
1998/10/01 62 69 60 62 590,000
1998/09/30 65 69 62 62 881,000
1998/09/29 66 69 66 69 566,000
1998/09/28 70 71 66 70 493,000
1998/09/25 69 70 66 66 661,000
1998/09/24 70 71 67 67 238,000
1998/09/22 70 70 67 70 294,000
1998/09/21 68 69 67 68 193,000
1998/09/18 67 71 66 71 547,000
1998/09/17 68 72 65 68 977,000
1998/09/16 70 73 68 68 295,000
1998/09/14 73 75 70 73 556,000
1998/09/11 76 76 71 74 3,417,000
1998/09/10 69 72 68 71 715,000
1998/09/09 78 78 72 72 906,000
1998/09/08 75 78 74 78 961,000
1998/09/07 68 75 67 74 625,000
1998/09/04 69 70 68 68 362,000
1998/09/03 75 76 72 72 346,000
1998/09/02 69 80 69 75 1,123,000
1998/09/01 65 71 62 71 943,000
1998/08/31 67 71 63 66 834,000
1998/08/28 65 67 60 62 593,000
1998/08/27 65 72 65 65 500,000
1998/08/26 69 69 65 65 326,000
1998/08/25 71 72 69 69 472,000
1998/08/24 68 71 68 69 294,000
1998/08/21 70 73 70 72 219,000
1998/08/20 73 74 70 70 251,000
1998/08/19 70 73 70 73 130,000
1998/08/18 68 73 68 70 178,000
1998/08/17 69 73 67 69 493,000
1998/08/14 70 74 69 70 799,000
1998/08/13 73 74 71 74 142,000
1998/08/12 67 75 67 74 492,000
1998/08/11 68 70 67 67 184,000
1998/08/10 68 70 67 67 529,000
1998/08/07 69 73 68 68 641,000
1998/08/06 67 70 66 67 1,057,000
1998/08/05 68 72 63 66 872,000
1998/08/04 71 73 69 70 463,000
1998/08/03 73 73 69 73 817,000
1998/07/31 71 75 71 71 716,000
1998/07/30 70 75 70 70 757,000
1998/07/29 71 72 70 71 203,000
1998/07/28 71 73 71 71 363,000
1998/07/27 70 74 70 71 572,000
1998/07/24 70 72 70 70 1,091,000
1998/07/23 72 73 70 70 887,000
1998/07/22 72 74 70 70 566,000
1998/07/21 73 77 72 72 541,000
1998/07/17 75 75 72 73 460,000
1998/07/16 75 77 72 77 588,000
1998/07/15 75 77 71 73 1,401,000
1998/07/14 78 78 73 74 647,000
1998/07/13 75 79 72 79 806,000
1998/07/10 79 80 75 76 1,096,000
1998/07/09 82 83 75 77 1,310,000
1998/07/08 88 89 84 85 488,000
1998/07/07 90 90 86 87 240,000
1998/07/06 85 91 85 89 976,000
1998/07/03 88 89 86 86 372,000
1998/07/02 93 96 89 91 1,203,000
1998/07/01 84 93 83 91 1,100,000
1998/06/30 84 86 83 83 735,000
1998/06/29 78 82 78 82 424,000
1998/06/26 81 83 79 83 496,000
1998/06/25 86 86 81 81 654,000
1998/06/24 81 85 80 81 178,000
1998/06/23 86 86 81 81 279,000
1998/06/22 81 87 80 87 521,000
1998/06/19 84 85 79 85 442,000
1998/06/18 89 90 73 83 1,452,000
1998/06/17 75 81 75 81 320,000
1998/06/16 74 78 72 75 550,000
1998/06/15 72 78 72 74 485,000
1998/06/12 80 82 71 82 1,311,000
1998/06/11 83 84 80 80 705,000
1998/06/10 85 86 83 83 401,000
1998/06/09 87 89 87 87 197,000
1998/06/08 86 89 85 88 155,000
1998/06/05 88 91 85 88 400,000
1998/06/04 87 90 85 90 169,000
1998/06/03 85 88 84 88 438,000
1998/06/02 90 90 85 88 468,000
1998/06/01 92 92 85 85 543,000
1998/05/29 83 87 83 84 167,000
1998/05/28 83 86 83 86 297,000
1998/05/27 86 87 83 83 458,000
1998/05/26 87 91 86 86 476,000
1998/05/25 91 91 86 88 582,000
1998/05/22 90 92 86 91 732,000
1998/05/21 90 96 90 92 348,000
1998/05/20 88 93 85 90 537,000
1998/05/19 86 88 82 88 379,000
1998/05/18 86 88 82 87 274,000
1998/05/15 85 89 84 86 558,000
1998/05/14 86 90 85 85 307,000
1998/05/13 89 91 85 86 292,000
1998/05/12 90 92 90 90 381,000
1998/05/11 93 95 90 91 276,000
1998/05/08 88 94 88 91 856,000
1998/05/07 90 94 89 91 374,000
1998/05/06 93 93 88 89 947,000
1998/05/01 93 98 93 93 657,000
1998/04/30 95 100 93 93 939,000
1998/04/28 97 100 93 93 961,000
1998/04/27 104 106 96 97 1,048,000
1998/04/24 103 109 101 105 522,000
1998/04/23 101 103 100 101 312,000
1998/04/22 104 108 101 101 717,000
1998/04/21 103 108 102 108 261,000
1998/04/20 105 105 101 104 176,000
1998/04/17 105 108 101 105 467,000
1998/04/16 110 111 105 105 428,000
1998/04/15 111 112 109 111 104,000
1998/04/14 108 112 106 109 214,000
1998/04/13 105 114 105 107 175,000
1998/04/10 118 118 106 115 666,000
1998/04/09 115 118 113 118 451,000
1998/04/08 119 120 116 116 602,000
1998/04/07 109 120 109 120 741,000
1998/04/06 110 111 105 109 333,000
1998/04/03 102 111 99 100 847,000
1998/04/02 101 104 92 100 1,478,000
1998/04/01 110 111 103 105 1,076,000
1998/03/31 116 120 111 111 1,385,000
1998/03/30 137 137 111 111 919,000
1998/03/27 133 137 133 133 1,102,000
1998/03/26 130 135 130 133 968,000
1998/03/25 127 129 124 128 345,000
1998/03/24 125 129 124 127 351,000
1998/03/23 128 132 125 127 405,000
1998/03/20 122 127 121 126 312,000
1998/03/19 125 127 122 122 312,000
1998/03/18 127 130 121 122 523,000
1998/03/17 130 132 126 130 657,000
1998/03/16 133 135 126 126 376,000
1998/03/13 125 137 125 133 1,457,000
1998/03/12 130 132 128 129 177,000
1998/03/11 135 135 131 132 341,000
1998/03/10 129 135 128 133 462,000
1998/03/09 135 137 128 128 791,000
1998/03/06 128 135 128 130 590,000
1998/03/05 119 135 119 133 1,121,000
1998/03/04 130 131 125 125 411,000
1998/03/03 135 135 130 130 580,000
1998/03/02 133 138 133 134 1,457,000
1998/02/27 129 129 125 129 743,000
1998/02/26 118 124 116 124 568,000
1998/02/25 114 118 110 118 363,000
1998/02/24 113 114 110 110 426,000
1998/02/23 110 120 110 116 311,000
1998/02/20 120 121 117 117 260,000
1998/02/19 118 123 118 121 277,000
1998/02/18 121 123 118 118 354,000
1998/02/17 119 122 116 122 254,000
1998/02/16 120 123 118 123 758,000
1998/02/13 135 135 119 123 1,097,000
1998/02/12 130 135 128 133 1,486,000
1998/02/10 124 128 121 126 1,440,000
1998/02/09 123 125 115 118 450,000
1998/02/06 125 125 115 121 975,000
1998/02/05 115 120 109 117 739,000
1998/02/04 117 120 108 112 756,000
1998/02/03 115 127 114 117 1,320,000
1998/02/02 113 120 108 110 1,094,000
1998/01/30 129 129 96 108 2,572,000
1998/01/29 150 159 112 124 3,843,000
1998/01/28 132 161 130 150 4,058,000
1998/01/27 109 119 105 117 2,839,000
1998/01/26 90 105 88 102 1,940,000
1998/01/23 85 85 81 83 709,000
1998/01/22 82 85 80 85 845,000
1998/01/21 74 90 74 83 1,860,000
1998/01/20 68 71 68 70 821,000
1998/01/19 70 72 64 68 691,000
1998/01/16 62 65 61 63 735,000
1998/01/14 58 62 58 61 529,000
1998/01/13 58 59 55 58 716,000
1998/01/12 56 58 55 57 523,000
1998/01/09 58 59 55 59 720,000
1998/01/08 57 60 57 58 393,000
1998/01/07 58 59 55 57 537,000
1998/01/06 56 58 54 55 512,000
1998/01/05 62 63 57 57 805,000

このページの先頭へ