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
2009/12/30 19 20 18 18 6,795,000
2009/12/29 19 20 19 20 4,571,500
2009/12/28 19 20 19 19 2,254,000
2009/12/25 19 20 19 19 4,918,000
2009/12/24 19 20 19 19 5,846,500
2009/12/22 19 20 19 19 2,963,500
2009/12/21 20 20 19 19 3,624,500
2009/12/18 19 20 19 20 4,916,000
2009/12/17 20 21 19 19 7,770,500
2009/12/16 20 21 20 21 3,868,000
2009/12/15 21 21 20 20 3,394,000
2009/12/14 20 21 19 21 5,547,500
2009/12/11 19 20 19 20 3,961,500
2009/12/10 19 20 19 20 6,238,500
2009/12/09 20 21 19 21 8,341,000
2009/12/08 20 22 20 20 10,735,000
2009/12/07 20 21 19 21 6,472,500
2009/12/04 20 21 19 20 12,651,000
2009/12/03 19 21 19 21 8,319,500
2009/12/02 20 20 19 19 6,976,500
2009/12/01 20 21 19 20 12,113,500
2009/11/30 19 21 19 20 5,588,000
2009/11/27 19 19 18 19 4,256,500
2009/11/26 18 21 18 19 9,133,500
2009/11/25 19 19 18 18 6,384,000
2009/11/24 20 20 19 19 3,717,500
2009/11/20 19 21 19 20 8,046,500
2009/11/19 20 21 19 20 3,995,500
2009/11/18 21 21 20 20 3,785,500
2009/11/17 22 22 21 21 5,054,500
2009/11/16 24 24 22 22 6,904,000
2009/11/13 23 25 22 24 14,486,000
2009/11/12 21 23 20 22 15,213,500
2009/11/11 20 22 20 21 3,616,000
2009/11/10 22 22 21 21 4,308,500
2009/11/09 23 23 22 22 2,642,500
2009/11/06 23 24 22 23 6,021,000
2009/11/05 24 25 23 23 4,716,000
2009/11/04 24 25 23 24 4,739,500
2009/11/02 23 25 23 24 6,328,000
2009/10/30 23 25 23 24 7,194,500
2009/10/29 23 24 23 23 2,866,000
2009/10/28 23 25 23 24 7,809,500
2009/10/27 23 24 22 23 7,329,000
2009/10/26 25 25 23 24 6,405,500
2009/10/23 27 27 25 25 3,292,500
2009/10/22 27 27 26 27 5,664,000
2009/10/21 28 28 27 28 2,343,000
2009/10/20 27 28 26 28 3,597,000
2009/10/19 28 28 27 27 4,355,000
2009/10/16 29 29 28 28 2,385,000
2009/10/15 29 29 28 29 2,536,500
2009/10/14 29 30 28 29 5,797,000
2009/10/13 30 30 29 30 3,771,500
2009/10/09 30 31 29 29 8,751,500
2009/10/08 31 31 29 30 5,855,500
2009/10/07 29 31 28 30 11,866,000
2009/10/06 28 29 27 29 5,722,000
2009/10/05 29 30 28 28 4,294,500
2009/10/02 30 30 29 30 3,777,000
2009/10/01 31 32 30 30 2,294,500
2009/09/30 31 32 31 32 1,920,000
2009/09/29 30 32 30 31 4,413,500
2009/09/28 31 31 29 31 7,882,000
2009/09/25 33 33 31 31 2,780,000
2009/09/24 32 32 31 32 2,989,000
2009/09/18 32 33 30 33 5,383,500
2009/09/17 33 34 31 33 5,921,000
2009/09/16 33 34 33 33 3,011,500
2009/09/15 35 36 33 33 4,890,500
2009/09/14 34 35 33 34 6,636,000
2009/09/11 38 39 34 35 16,122,500
2009/09/10 34 37 33 37 16,534,500
2009/09/09 29 34 29 32 21,059,500
2009/09/08 29 31 28 29 17,721,500
2009/09/07 31 32 29 30 7,583,500
2009/09/04 34 34 29 31 21,556,000
2009/09/03 35 36 34 34 4,794,000
2009/09/02 36 37 35 36 5,550,500
2009/09/01 36 37 36 37 3,690,500
2009/08/31 39 41 37 37 9,358,500
2009/08/28 39 40 38 38 3,429,500
2009/08/27 40 40 39 40 2,487,000
2009/08/26 39 40 39 40 2,808,500
2009/08/25 40 40 39 39 1,994,500
2009/08/24 40 41 39 39 5,424,000
2009/08/21 41 42 40 40 2,282,000
2009/08/20 41 42 40 41 3,708,000
2009/08/19 42 42 41 41 2,405,500
2009/08/18 42 42 41 42 5,783,000
2009/08/17 43 44 42 43 1,880,000
2009/08/14 44 44 42 43 3,840,500
2009/08/13 43 44 42 44 3,228,500
2009/08/12 43 43 42 42 2,178,500
2009/08/11 43 44 42 43 3,101,500
2009/08/10 43 44 42 43 5,194,500
2009/08/07 45 45 43 44 2,535,000
2009/08/06 44 45 44 45 1,749,000
2009/08/05 46 47 44 44 7,330,500
2009/08/04 44 46 44 45 12,812,500
2009/08/03 42 44 41 43 4,416,500
2009/07/31 42 43 41 41 2,773,000
2009/07/30 42 43 40 42 5,183,500
2009/07/29 42 44 42 43 2,592,500
2009/07/28 43 44 42 43 2,275,500
2009/07/27 44 45 43 43 3,546,000
2009/07/24 45 45 42 44 3,368,000
2009/07/23 42 44 41 43 3,587,000
2009/07/22 42 43 41 43 4,452,500
2009/07/21 42 42 40 41 3,343,000
2009/07/17 43 43 41 41 3,098,000
2009/07/16 43 45 41 42 7,178,000
2009/07/15 41 42 40 41 3,939,500
2009/07/14 39 41 38 41 9,717,500
2009/07/13 43 43 36 36 11,650,500
2009/07/10 42 46 42 43 8,974,000
2009/07/09 41 44 40 42 10,595,500
2009/07/08 42 43 40 42 11,419,500
2009/07/07 46 48 41 44 15,171,500
2009/07/06 50 50 46 46 9,588,000
2009/07/03 50 51 49 50 8,829,000
2009/07/02 53 54 51 52 4,667,500
2009/07/01 54 55 53 53 5,186,500
2009/06/30 54 55 52 55 8,493,500
2009/06/29 57 57 53 53 8,873,000
2009/06/26 57 58 56 57 3,677,500
2009/06/25 57 58 55 56 7,090,500
2009/06/24 58 58 55 57 8,854,500
2009/06/23 57 59 56 57 8,625,500
2009/06/22 55 61 54 59 30,334,500
2009/06/19 59 59 50 55 20,984,000
2009/06/18 58 62 55 57 28,266,000
2009/06/17 53 57 52 57 23,590,500
2009/06/16 56 62 53 54 90,893,000
2009/06/15 46 56 46 55 40,072,000
2009/06/12 47 48 44 46 22,934,000
2009/06/11 41 46 41 46 45,609,500
2009/06/10 36 40 36 40 20,962,500
2009/06/09 36 36 35 36 1,636,000
2009/06/08 35 36 35 35 2,698,500
2009/06/05 36 36 35 35 3,036,500
2009/06/04 35 36 35 36 1,799,000
2009/06/03 36 36 35 35 4,427,000
2009/06/02 36 37 35 35 2,496,500
2009/06/01 36 37 35 36 2,658,500
2009/05/29 37 37 36 36 3,001,000
2009/05/28 37 37 36 37 3,106,500
2009/05/27 37 38 37 37 19,470,500
2009/05/26 36 37 35 36 2,974,500
2009/05/25 37 37 35 35 4,210,500
2009/05/22 36 37 35 36 2,524,500
2009/05/21 36 37 35 37 5,274,000
2009/05/20 36 36 35 36 2,731,000
2009/05/19 36 37 35 36 3,190,500
2009/05/18 37 39 35 35 12,987,500
2009/05/15 36 37 36 37 2,823,000
2009/05/14 36 37 36 36 2,673,000
2009/05/13 36 37 35 37 4,223,500
2009/05/12 36 37 35 36 1,717,500
2009/05/11 37 37 35 36 3,507,500
2009/05/08 36 36 35 36 3,618,000
2009/05/07 36 37 35 35 5,717,500
2009/05/01 33 35 33 35 7,766,000
2009/04/30 33 34 33 33 2,300,500
2009/04/28 35 35 33 33 3,445,500
2009/04/27 35 36 34 35 4,870,000
2009/04/24 34 36 32 35 8,263,000
2009/04/23 34 35 32 33 7,817,500
2009/04/22 37 38 34 35 9,212,500
2009/04/21 34 38 33 35 12,414,000
2009/04/20 34 36 32 36 9,755,000
2009/04/17 36 37 35 36 10,488,500
2009/04/16 40 41 36 36 16,207,500
2009/04/15 38 39 37 38 10,573,500
2009/04/14 39 40 36 39 17,976,000
2009/04/13 33 40 33 37 37,500,000
2009/04/10 31 34 30 32 15,095,000
2009/04/09 29 30 28 29 9,297,000
2009/04/08 28 30 26 28 20,863,000
2009/04/07 34 35 28 30 39,823,500
2009/04/06 24 35 23 35 45,446,500
2009/04/03 21 22 19 21 6,745,500
2009/04/02 18 22 17 19 16,645,500
2009/04/01 17 18 17 18 2,162,500
2009/03/31 17 18 17 17 1,599,500
2009/03/30 18 18 17 17 1,675,000
2009/03/27 17 18 17 17 3,693,500
2009/03/26 16 17 15 17 1,959,000
2009/03/25 16 16 15 16 3,094,500
2009/03/24 15 16 14 15 5,279,000
2009/03/23 14 15 14 15 1,419,500
2009/03/19 14 15 14 14 2,327,500
2009/03/18 15 15 14 14 1,642,000
2009/03/17 14 15 13 15 1,258,500
2009/03/16 14 15 13 14 4,332,500
2009/03/13 14 14 13 14 2,541,500
2009/03/12 14 14 13 13 1,876,000
2009/03/11 14 14 13 14 565,000
2009/03/10 13 14 13 14 566,000
2009/03/09 14 14 13 13 683,500
2009/03/06 14 14 13 13 817,000
2009/03/05 14 14 13 14 1,204,500
2009/03/04 14 14 13 14 513,000
2009/03/03 13 14 13 14 683,500
2009/03/02 13 14 13 14 1,120,000
2009/02/27 13 13 12 13 735,000
2009/02/26 13 13 12 13 1,486,500
2009/02/25 13 14 12 13 3,107,000
2009/02/24 12 13 12 12 1,772,000
2009/02/23 12 13 12 12 948,500
2009/02/20 12 13 12 12 2,303,500
2009/02/19 13 13 12 13 1,143,000
2009/02/18 13 13 12 12 1,309,500
2009/02/17 13 14 13 14 850,500
2009/02/16 14 14 12 13 2,450,000
2009/02/13 13 14 13 13 1,358,500
2009/02/12 14 14 13 13 1,437,500
2009/02/10 14 14 13 14 720,000
2009/02/09 14 14 13 14 468,500
2009/02/06 14 15 13 13 620,000
2009/02/05 15 15 13 14 2,011,500
2009/02/04 14 15 14 14 1,242,500
2009/02/03 15 15 14 14 346,000
2009/02/02 14 15 14 14 839,500
2009/01/30 15 15 14 15 892,000
2009/01/29 15 15 14 15 2,103,000
2009/01/28 14 15 14 14 1,478,000
2009/01/27 13 14 13 14 1,896,000
2009/01/26 14 14 13 14 591,500
2009/01/23 15 15 13 14 2,408,500
2009/01/22 15 15 10 14 10,815,500
2009/01/21 15 15 14 14 569,500
2009/01/20 15 16 14 15 1,104,500
2009/01/19 15 16 15 16 1,111,000
2009/01/16 15 15 14 15 1,275,000
2009/01/15 15 15 14 15 932,000
2009/01/14 15 16 14 15 1,699,500
2009/01/13 15 16 15 15 2,076,000
2009/01/09 15 16 15 15 1,429,500
2009/01/08 16 16 15 16 645,000
2009/01/07 15 16 15 16 1,591,000
2009/01/06 15 16 15 15 1,268,500
2009/01/05 15 16 15 15 1,336,000

このページの先頭へ