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
2008/12/30 16 16 15 16 591,500
2008/12/29 15 16 15 16 616,500
2008/12/26 15 16 15 15 2,562,000
2008/12/25 16 16 15 15 2,047,000
2008/12/24 15 16 15 16 4,312,000
2008/12/22 16 16 15 15 2,541,000
2008/12/19 15 16 15 15 1,408,000
2008/12/18 16 16 15 15 1,664,000
2008/12/17 16 16 15 16 2,245,000
2008/12/16 16 16 15 15 1,119,000
2008/12/15 16 17 15 16 3,381,500
2008/12/12 16 16 15 15 2,154,000
2008/12/11 16 16 15 16 1,369,500
2008/12/10 15 16 15 16 1,009,000
2008/12/09 16 16 15 16 1,081,500
2008/12/08 16 16 15 16 1,382,500
2008/12/05 16 16 15 16 1,321,000
2008/12/04 16 17 15 16 1,329,000
2008/12/03 16 17 15 16 1,388,500
2008/12/02 16 17 16 16 1,539,000
2008/12/01 17 17 16 17 1,671,500
2008/11/28 16 17 15 16 1,596,000
2008/11/27 16 16 15 16 1,867,500
2008/11/26 16 16 15 16 4,041,500
2008/11/25 17 18 16 16 3,422,500
2008/11/21 16 17 15 17 4,259,000
2008/11/20 17 17 16 16 1,990,500
2008/11/19 17 17 16 17 1,125,000
2008/11/18 17 18 16 16 2,540,500
2008/11/17 17 17 16 17 1,327,500
2008/11/14 17 18 16 17 2,188,000
2008/11/13 17 17 16 17 2,977,000
2008/11/12 17 18 17 17 2,072,500
2008/11/11 18 18 17 17 3,215,000
2008/11/10 17 18 17 18 1,738,500
2008/11/07 17 18 16 17 3,059,000
2008/11/06 18 18 17 18 3,585,500
2008/11/05 17 19 17 18 11,722,500
2008/11/04 17 17 16 16 4,129,500
2008/10/31 16 17 15 16 3,659,500
2008/10/30 15 16 15 15 7,511,000
2008/10/29 16 16 15 15 3,695,000
2008/10/28 15 16 14 16 4,064,500
2008/10/27 15 16 14 14 4,143,000
2008/10/24 16 16 14 15 7,324,000
2008/10/23 14 15 14 14 2,766,500
2008/10/22 15 16 14 14 3,731,500
2008/10/21 16 16 15 15 5,178,000
2008/10/20 15 16 15 15 2,134,500
2008/10/17 15 16 15 15 2,899,000
2008/10/16 15 15 13 15 6,596,500
2008/10/15 16 16 15 15 3,332,500
2008/10/14 16 17 15 16 10,975,000
2008/10/10 11 13 10 13 7,177,000
2008/10/09 11 13 11 11 9,973,500
2008/10/08 13 13 11 11 11,753,000
2008/10/07 13 15 12 13 5,817,500
2008/10/06 17 17 14 15 9,536,500
2008/10/03 17 18 17 18 3,263,000
2008/10/02 18 19 17 17 2,328,000
2008/10/01 18 19 18 19 875,500
2008/09/30 18 19 17 19 3,121,000
2008/09/29 18 19 18 18 3,174,000
2008/09/26 19 19 18 18 2,271,500
2008/09/25 20 20 18 19 3,743,500
2008/09/24 18 19 18 19 1,671,500
2008/09/22 18 19 17 18 4,012,500
2008/09/19 18 18 17 17 4,234,500
2008/09/18 18 18 17 17 1,488,500
2008/09/17 19 19 17 18 3,717,000
2008/09/16 18 19 17 19 6,191,000
2008/09/12 18 20 18 18 6,418,000
2008/09/11 19 19 17 17 2,109,500
2008/09/10 17 19 17 18 2,445,000
2008/09/09 18 19 17 18 3,046,500
2008/09/08 18 19 18 19 2,783,000
2008/09/05 18 19 17 17 3,180,000
2008/09/04 20 20 18 18 2,529,000
2008/09/03 20 20 19 19 1,579,000
2008/09/02 20 20 19 19 919,500
2008/09/01 20 21 19 19 4,378,500
2008/08/29 19 20 19 19 1,318,500
2008/08/28 19 20 19 19 1,015,000
2008/08/27 19 20 19 19 605,500
2008/08/26 20 21 19 20 1,676,000
2008/08/25 21 21 20 20 1,674,000
2008/08/22 19 20 19 19 1,983,500
2008/08/21 20 21 19 19 1,771,000
2008/08/20 20 21 19 20 2,280,000
2008/08/19 20 21 19 19 4,137,500
2008/08/18 20 21 20 21 1,724,500
2008/08/15 21 21 20 21 1,515,000
2008/08/14 21 22 19 21 10,250,500
2008/08/13 22 23 22 23 1,899,000
2008/08/12 23 23 22 23 2,031,000
2008/08/11 25 26 21 23 10,279,500
2008/08/08 22 22 21 22 1,330,500
2008/08/07 23 23 22 22 901,000
2008/08/06 23 23 22 23 1,149,000
2008/08/05 22 23 22 23 1,192,500
2008/08/04 23 24 22 23 1,152,500
2008/08/01 23 24 22 24 2,300,500
2008/07/31 25 25 23 24 2,630,500
2008/07/30 24 25 24 25 1,259,500
2008/07/29 23 24 22 24 2,283,000
2008/07/28 23 24 22 24 2,031,000
2008/07/25 23 23 21 23 3,582,000
2008/07/24 21 22 20 22 2,658,000
2008/07/23 20 21 20 21 4,429,500
2008/07/22 22 23 18 20 10,619,000
2008/07/18 24 25 23 23 3,561,000
2008/07/17 25 26 23 25 3,709,500
2008/07/16 28 28 23 25 6,614,000
2008/07/15 29 29 28 28 655,000
2008/07/14 29 29 28 29 1,704,000
2008/07/11 29 30 29 29 1,200,000
2008/07/10 29 30 29 30 446,500
2008/07/09 29 30 29 30 1,825,000
2008/07/08 30 30 29 30 1,202,500
2008/07/07 30 30 29 30 1,762,000
2008/07/04 30 31 29 31 2,020,500
2008/07/03 30 31 29 30 2,995,500
2008/07/02 31 31 30 30 1,674,000
2008/07/01 31 32 31 31 669,500
2008/06/30 31 32 31 32 1,286,500
2008/06/27 30 32 29 32 4,524,500
2008/06/26 32 33 30 30 3,338,000
2008/06/25 33 33 32 33 1,905,500
2008/06/24 33 33 32 32 3,976,500
2008/06/23 33 34 33 33 1,789,000
2008/06/20 34 34 33 33 2,490,500
2008/06/19 34 34 33 34 2,869,500
2008/06/18 34 35 33 35 2,631,000
2008/06/17 33 34 33 34 1,650,500
2008/06/16 33 34 33 34 2,254,000
2008/06/13 33 34 33 34 3,572,500
2008/06/12 33 34 33 33 1,636,000
2008/06/11 34 34 33 33 1,539,500
2008/06/10 34 35 33 34 3,180,500
2008/06/09 34 35 34 34 3,449,000
2008/06/06 35 35 34 35 2,353,500
2008/06/05 35 35 34 35 2,276,000
2008/06/04 35 35 34 35 2,176,500
2008/06/03 34 35 34 35 1,812,000
2008/06/02 35 35 34 35 2,195,500
2008/05/30 35 35 34 35 2,740,000
2008/05/29 34 35 34 35 3,008,500
2008/05/28 35 36 34 34 3,229,500
2008/05/27 35 36 35 36 1,038,500
2008/05/26 36 36 35 35 1,779,500
2008/05/23 36 36 35 36 4,582,000
2008/05/22 35 36 34 35 7,682,500
2008/05/21 36 36 35 35 3,976,000
2008/05/20 36 41 35 36 38,330,500
2008/05/19 35 35 34 35 1,556,500
2008/05/16 34 35 34 35 1,320,000
2008/05/15 34 35 33 35 2,709,000
2008/05/14 34 35 33 35 1,811,000
2008/05/13 34 35 33 34 2,280,500
2008/05/12 34 34 33 34 1,078,500
2008/05/09 34 35 33 34 2,001,500
2008/05/08 34 35 33 35 3,021,000
2008/05/07 35 35 34 35 1,231,000
2008/05/02 35 35 33 35 2,452,500
2008/05/01 35 36 34 34 2,740,500
2008/04/30 34 35 34 35 1,244,500
2008/04/28 34 35 34 34 1,668,500
2008/04/25 36 36 34 35 1,903,500
2008/04/24 35 35 34 35 1,793,000
2008/04/23 35 36 34 36 1,972,500
2008/04/22 35 36 35 35 648,500
2008/04/21 35 36 35 36 542,500
2008/04/18 35 36 35 35 1,178,500
2008/04/17 35 36 35 35 1,421,500
2008/04/16 35 35 34 35 1,302,000
2008/04/15 35 35 34 35 872,000
2008/04/14 35 35 34 35 1,494,500
2008/04/11 35 36 34 35 2,826,500
2008/04/10 36 37 35 36 1,124,500
2008/04/09 38 38 36 37 1,924,000
2008/04/08 38 39 37 39 3,792,500
2008/04/07 37 39 36 38 3,019,000
2008/04/04 36 38 35 37 5,752,000
2008/04/03 35 36 35 36 895,500
2008/04/02 36 36 35 36 588,500
2008/04/01 36 36 34 36 1,645,000
2008/03/31 36 36 35 35 849,500
2008/03/28 36 36 35 36 930,500
2008/03/27 35 36 34 36 1,673,500
2008/03/26 35 36 34 36 1,659,500
2008/03/25 37 37 35 36 2,017,500
2008/03/24 35 36 34 35 2,192,000
2008/03/21 38 39 34 35 11,729,500
2008/03/19 32 40 32 40 13,871,000
2008/03/18 32 32 30 32 1,952,500
2008/03/17 33 33 31 32 2,088,500
2008/03/14 33 34 33 34 1,189,000
2008/03/13 35 35 33 34 1,272,500
2008/03/12 35 36 34 35 996,000
2008/03/11 34 35 33 35 1,367,000
2008/03/10 34 35 34 35 1,338,000
2008/03/07 34 35 33 35 1,764,000
2008/03/06 36 36 35 36 914,000
2008/03/05 36 37 35 36 1,806,000
2008/03/04 35 36 35 35 751,500
2008/03/03 36 36 35 36 1,056,500
2008/02/29 36 37 35 37 1,449,000
2008/02/28 37 37 36 37 1,042,500
2008/02/27 37 37 36 37 1,453,000
2008/02/26 37 38 36 37 1,572,500
2008/02/25 37 37 36 37 1,440,500
2008/02/22 35 36 34 36 1,315,500
2008/02/21 35 36 34 36 1,310,500
2008/02/20 36 36 34 35 1,970,000
2008/02/19 34 36 34 36 1,845,500
2008/02/18 33 35 32 34 4,888,500
2008/02/15 37 38 36 36 1,476,500
2008/02/14 37 38 37 38 836,000
2008/02/13 37 38 37 37 655,000
2008/02/12 38 38 37 38 529,500
2008/02/08 37 39 37 38 962,500
2008/02/07 38 39 37 38 1,084,000
2008/02/06 39 40 38 38 1,754,500
2008/02/05 40 41 39 40 823,500
2008/02/04 40 41 39 40 1,979,000
2008/02/01 39 41 39 40 4,458,500
2008/01/31 37 39 37 39 2,884,000
2008/01/30 39 39 37 37 2,193,500
2008/01/29 38 38 36 38 1,813,500
2008/01/28 38 38 36 37 2,569,000
2008/01/25 37 39 36 39 5,265,500
2008/01/24 35 35 34 35 932,500
2008/01/23 33 35 33 34 2,077,000
2008/01/22 33 34 32 33 2,533,000
2008/01/21 34 35 33 34 2,988,000
2008/01/18 32 35 31 35 3,624,000
2008/01/17 32 35 31 35 3,815,500
2008/01/16 30 35 30 31 4,957,500
2008/01/15 39 40 33 34 5,309,500
2008/01/11 40 41 39 39 1,525,000
2008/01/10 40 41 39 39 1,315,000
2008/01/09 39 41 39 40 2,121,000
2008/01/08 39 41 39 40 2,060,500
2008/01/07 40 40 39 39 1,332,000
2008/01/04 41 42 40 40 1,140,500

このページの先頭へ