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
2007/12/28 41 42 41 41 485,000
2007/12/27 42 42 41 42 1,005,500
2007/12/26 42 43 41 42 1,032,000
2007/12/25 44 44 41 42 2,596,500
2007/12/21 41 42 41 42 1,417,000
2007/12/20 42 44 41 41 2,485,000
2007/12/19 42 43 41 41 3,633,000
2007/12/18 41 44 41 41 2,336,000
2007/12/17 45 45 42 42 2,292,500
2007/12/14 45 47 45 45 1,819,000
2007/12/13 48 48 45 45 2,485,000
2007/12/12 46 48 45 48 1,696,000
2007/12/11 47 48 46 46 1,409,000
2007/12/10 48 48 47 47 1,202,000
2007/12/07 48 50 48 48 2,003,000
2007/12/06 48 50 48 48 4,076,500
2007/12/05 49 50 48 48 1,341,000
2007/12/04 50 53 48 48 4,873,500
2007/12/03 51 51 49 50 867,500
2007/11/30 50 50 49 50 1,363,500
2007/11/29 50 52 48 50 2,192,500
2007/11/28 49 50 48 50 1,364,500
2007/11/27 47 49 47 49 2,453,500
2007/11/26 52 54 48 49 6,359,000
2007/11/22 42 54 41 54 15,700,500
2007/11/21 42 42 40 41 1,058,500
2007/11/20 40 42 39 42 3,351,000
2007/11/19 44 44 40 41 2,286,000
2007/11/16 44 44 42 44 2,738,500
2007/11/15 44 46 43 45 1,671,000
2007/11/14 44 45 43 44 2,400,000
2007/11/13 41 43 40 42 3,503,500
2007/11/12 42 43 39 41 6,555,500
2007/11/09 45 46 41 42 6,881,000
2007/11/08 50 50 45 46 8,279,000
2007/11/07 52 53 50 50 1,849,500
2007/11/06 51 52 51 52 836,500
2007/11/05 52 53 51 51 1,772,000
2007/11/02 52 53 51 52 3,015,500
2007/11/01 55 55 52 52 3,233,000
2007/10/31 53 56 52 54 10,414,000
2007/10/30 50 54 50 51 9,748,000
2007/10/29 53 54 50 50 8,993,500
2007/10/26 57 58 53 54 5,326,000
2007/10/25 59 59 57 57 2,226,500
2007/10/24 59 60 58 59 1,755,500
2007/10/23 59 60 58 59 1,449,500
2007/10/22 59 59 58 58 1,591,000
2007/10/19 60 61 59 60 1,332,000
2007/10/18 59 61 59 60 2,857,000
2007/10/17 59 60 58 58 2,367,000
2007/10/16 61 62 60 60 2,391,500
2007/10/15 61 62 60 62 1,687,500
2007/10/12 60 62 59 61 3,841,000
2007/10/11 59 60 58 60 2,239,500
2007/10/10 61 61 59 60 3,803,000
2007/10/09 61 62 60 61 4,388,000
2007/10/05 62 62 60 61 4,435,500
2007/10/04 63 63 61 61 4,207,500
2007/10/03 64 64 62 64 3,038,000
2007/10/02 64 65 63 64 1,034,000
2007/10/01 63 65 63 63 1,140,500
2007/09/28 65 65 63 64 2,186,000
2007/09/27 65 66 64 66 2,482,000
2007/09/26 64 65 63 65 1,625,500
2007/09/25 66 66 63 64 1,087,500
2007/09/21 64 64 62 64 1,337,500
2007/09/20 66 66 64 64 1,170,000
2007/09/19 65 67 65 65 1,274,500
2007/09/18 66 66 64 64 1,436,000
2007/09/14 68 68 66 66 1,515,500
2007/09/13 67 69 67 69 2,139,000
2007/09/12 67 69 66 69 2,890,000
2007/09/11 66 67 65 66 1,552,000
2007/09/10 66 67 65 66 1,874,000
2007/09/07 68 69 67 69 1,428,000
2007/09/06 66 68 65 67 2,004,500
2007/09/05 68 68 66 68 2,304,000
2007/09/04 66 69 66 69 1,075,000
2007/09/03 67 69 66 68 2,166,500
2007/08/31 66 69 65 69 2,916,500
2007/08/30 65 67 65 66 1,875,000
2007/08/29 63 65 62 65 1,927,500
2007/08/28 65 66 64 64 1,263,000
2007/08/27 66 67 65 65 2,661,000
2007/08/24 69 70 63 64 5,751,000
2007/08/23 70 71 67 68 3,519,000
2007/08/22 68 73 68 70 5,807,500
2007/08/21 66 70 65 70 5,129,000
2007/08/20 63 66 62 66 4,820,000
2007/08/17 63 63 60 61 4,630,500
2007/08/16 63 64 59 63 6,195,500
2007/08/15 65 65 64 64 1,772,000
2007/08/14 66 66 64 66 1,802,000
2007/08/13 66 67 64 65 2,715,000
2007/08/10 68 68 65 65 4,287,000
2007/08/09 68 69 67 68 1,351,500
2007/08/08 67 69 67 67 1,271,000
2007/08/07 68 69 67 68 1,937,500
2007/08/06 68 69 67 67 3,073,000
2007/08/03 70 70 69 69 1,706,500
2007/08/02 70 70 69 70 1,297,000
2007/08/01 70 71 69 69 1,547,000
2007/07/31 71 72 70 71 1,587,000
2007/07/30 69 70 69 70 1,553,000
2007/07/27 70 71 69 69 3,211,000
2007/07/26 71 72 71 71 1,808,000
2007/07/25 72 73 71 73 2,877,000
2007/07/24 70 72 70 72 2,691,000
2007/07/23 71 71 70 70 2,165,500
2007/07/20 72 72 71 71 1,886,500
2007/07/19 72 73 72 72 1,918,500
2007/07/18 73 73 72 73 2,792,000
2007/07/17 73 74 72 73 2,658,500
2007/07/13 73 74 72 72 1,774,500
2007/07/12 73 74 72 73 1,469,500
2007/07/11 73 74 73 73 1,363,500
2007/07/10 74 74 73 73 1,076,000
2007/07/09 73 74 72 74 2,206,500
2007/07/06 73 74 73 73 895,500
2007/07/05 73 74 72 74 2,000,500
2007/07/04 74 75 73 73 1,804,500
2007/07/03 74 75 73 74 1,489,500
2007/07/02 74 75 74 74 1,745,500
2007/06/29 75 75 74 75 1,522,000
2007/06/28 74 75 74 75 1,488,500
2007/06/27 74 75 73 73 2,184,000
2007/06/26 76 76 72 74 5,487,000
2007/06/25 76 76 75 75 1,600,500
2007/06/22 78 78 76 76 1,695,500
2007/06/21 75 78 75 76 4,833,000
2007/06/20 76 77 75 75 2,122,000
2007/06/19 76 77 75 75 2,202,000
2007/06/18 76 77 75 76 2,559,000
2007/06/15 76 77 75 77 1,659,500
2007/06/14 77 78 75 76 2,745,000
2007/06/13 74 77 74 77 3,151,000
2007/06/12 79 79 74 76 5,983,500
2007/06/11 82 84 77 78 7,335,000
2007/06/08 80 80 78 80 5,138,000
2007/06/07 81 85 80 81 22,384,000
2007/06/06 73 82 73 81 35,955,500
2007/06/05 71 72 71 72 3,198,500
2007/06/04 72 73 72 73 2,615,000
2007/06/01 71 73 71 71 3,441,500
2007/05/31 71 72 70 71 2,200,000
2007/05/30 72 73 70 71 6,137,000
2007/05/29 73 74 72 73 2,124,500
2007/05/28 72 74 72 73 2,096,500
2007/05/25 72 73 71 71 3,386,500
2007/05/24 74 74 72 72 2,505,000
2007/05/23 75 76 74 74 2,364,000
2007/05/22 73 75 72 75 2,267,000
2007/05/21 73 74 71 73 2,715,000
2007/05/18 72 73 71 72 1,988,000
2007/05/17 73 73 72 72 1,968,500
2007/05/16 74 75 72 72 2,640,500
2007/05/15 76 77 73 73 3,889,000
2007/05/14 79 79 76 76 3,088,500
2007/05/11 78 80 77 78 6,563,500
2007/05/10 77 80 76 77 9,852,000
2007/05/09 76 78 76 76 2,085,000
2007/05/08 78 78 76 76 2,263,000
2007/05/07 75 78 75 78 3,526,000
2007/05/02 73 75 73 74 1,744,000
2007/05/01 74 74 73 74 1,358,500
2007/04/27 74 75 73 74 2,502,500
2007/04/26 73 75 72 74 2,287,000
2007/04/25 74 75 73 73 2,412,000
2007/04/24 71 75 70 74 5,446,000
2007/04/23 75 76 72 72 4,719,000
2007/04/20 76 77 75 76 2,755,500
2007/04/19 77 77 75 76 2,583,000
2007/04/18 77 78 75 76 3,897,000
2007/04/17 78 79 77 78 2,733,000
2007/04/16 78 80 77 78 3,766,500
2007/04/13 79 80 78 78 3,493,000
2007/04/12 80 80 78 78 2,493,000
2007/04/11 80 81 79 80 3,388,500
2007/04/10 81 82 80 80 1,839,000
2007/04/09 81 82 80 80 3,006,500
2007/04/06 83 84 81 81 4,652,500
2007/04/05 84 84 82 82 5,616,500
2007/04/04 83 87 82 84 20,346,000
2007/04/03 80 84 78 84 15,440,500
2007/04/02 81 83 78 79 10,418,500
2007/03/30 82 85 81 84 11,198,500
2007/03/29 80 81 78 80 5,416,500
2007/03/28 80 82 80 80 2,834,000
2007/03/27 83 83 80 80 6,068,500
2007/03/26 83 84 82 83 1,645,500
2007/03/23 84 84 82 83 4,343,000
2007/03/22 85 86 83 84 6,539,000
2007/03/20 84 85 82 84 2,875,000
2007/03/19 83 84 82 84 2,091,000
2007/03/16 85 85 83 83 1,991,500
2007/03/15 85 86 84 85 3,637,500
2007/03/14 83 84 82 83 5,993,500
2007/03/13 88 90 85 86 9,261,000
2007/03/12 85 88 85 88 6,701,500
2007/03/09 86 86 84 84 3,242,000
2007/03/08 83 85 82 85 3,226,000
2007/03/07 86 87 83 83 7,078,500
2007/03/06 78 84 78 83 10,778,000
2007/03/05 84 84 76 76 9,682,000
2007/03/02 84 87 84 85 5,565,500
2007/03/01 88 88 83 86 9,379,000
2007/02/28 79 88 78 86 17,406,500
2007/02/27 92 95 87 90 30,943,500
2007/02/26 83 89 82 89 24,188,000
2007/02/23 80 83 79 82 12,402,000
2007/02/22 76 82 75 82 27,443,000
2007/02/21 76 77 75 75 2,824,500
2007/02/20 77 77 76 76 1,299,000
2007/02/19 77 77 76 76 1,629,000
2007/02/16 77 77 75 77 2,917,000
2007/02/15 78 78 76 76 2,518,000
2007/02/14 76 79 75 77 5,989,500
2007/02/13 76 77 74 75 2,517,500
2007/02/09 75 76 74 76 2,609,000
2007/02/08 77 78 75 76 3,007,000
2007/02/07 76 78 76 77 3,384,500
2007/02/06 78 78 75 75 3,448,500
2007/02/05 79 79 78 78 1,757,500
2007/02/02 79 80 78 79 2,391,000
2007/02/01 79 80 78 79 1,645,500
2007/01/31 80 80 79 79 2,234,000
2007/01/30 80 82 79 80 5,508,500
2007/01/29 78 80 78 79 4,463,000
2007/01/26 78 79 78 79 2,645,000
2007/01/25 81 81 79 79 3,005,500
2007/01/24 81 82 80 80 4,057,000
2007/01/23 81 81 79 80 6,891,500
2007/01/22 81 84 81 82 7,454,000
2007/01/19 84 84 80 80 11,588,000
2007/01/18 81 83 79 83 19,939,000
2007/01/17 76 80 75 79 17,066,500
2007/01/16 74 76 73 76 4,085,500
2007/01/15 74 74 72 74 4,805,000
2007/01/12 74 75 71 73 6,584,000
2007/01/11 69 80 69 73 44,646,500
2007/01/10 70 71 68 69 6,300,500
2007/01/09 70 71 69 69 1,817,500
2007/01/05 71 72 69 70 2,592,500
2007/01/04 71 72 69 71 2,703,000

このページの先頭へ