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
2011/12/30 71 72 70 71 354,300
2011/12/29 71 71 70 70 60,700
2011/12/28 71 72 70 70 134,400
2011/12/27 71 72 71 71 339,700
2011/12/26 72 73 71 72 994,000
2011/12/22 74 74 72 72 320,200
2011/12/21 73 73 72 73 395,500
2011/12/20 71 73 71 73 271,500
2011/12/19 74 74 71 71 522,300
2011/12/16 74 74 73 73 234,400
2011/12/15 75 75 73 73 330,200
2011/12/14 75 76 75 76 107,800
2011/12/13 76 77 75 76 268,800
2011/12/12 77 77 75 76 227,900
2011/12/09 76 76 75 76 465,200
2011/12/08 76 79 75 77 1,325,300
2011/12/07 75 76 75 75 168,900
2011/12/06 78 79 75 75 729,100
2011/12/05 76 78 75 77 705,600
2011/12/02 74 76 72 76 768,500
2011/12/01 74 74 72 73 415,300
2011/11/30 72 73 70 73 843,000
2011/11/29 71 71 70 71 309,800
2011/11/28 70 71 69 70 491,100
2011/11/25 71 71 69 69 743,900
2011/11/24 69 70 69 70 246,200
2011/11/22 70 71 69 70 703,500
2011/11/21 72 73 70 72 555,300
2011/11/18 72 73 72 72 472,300
2011/11/17 76 76 72 73 784,100
2011/11/16 77 77 75 75 650,200
2011/11/15 76 78 76 77 414,300
2011/11/14 78 78 75 77 721,500
2011/11/11 76 78 75 78 606,500
2011/11/10 78 78 75 76 872,600
2011/11/09 78 79 77 79 365,400
2011/11/08 81 82 77 77 1,264,200
2011/11/07 79 82 79 81 1,053,500
2011/11/04 79 80 78 80 504,600
2011/11/02 79 80 78 78 1,049,800
2011/11/01 78 82 78 81 2,231,100
2011/10/31 77 80 77 77 795,000
2011/10/28 78 79 76 78 1,226,000
2011/10/27 75 77 74 77 711,300
2011/10/26 74 75 74 74 668,600
2011/10/25 77 77 75 76 769,900
2011/10/24 76 77 74 77 1,107,300
2011/10/21 76 77 75 76 473,600
2011/10/20 75 78 74 77 889,400
2011/10/19 78 78 74 75 1,121,300
2011/10/18 80 80 77 77 1,042,700
2011/10/17 82 83 80 81 1,059,100
2011/10/14 82 83 81 82 840,500
2011/10/13 83 83 81 83 889,400
2011/10/12 82 84 81 82 1,444,800
2011/10/11 82 84 81 82 1,079,400
2011/10/07 81 83 79 81 1,628,500
2011/10/06 83 84 78 80 2,602,500
2011/10/05 87 89 82 84 6,480,400
2011/10/04 75 86 74 83 7,550,100
2011/10/03 79 79 74 77 4,495,600
2011/09/30 87 88 82 83 3,671,500
2011/09/29 90 90 86 90 2,481,800
2011/09/28 98 99 88 93 2,484,000
2011/09/28 1 -> 0.20 分割
2011/09/27 21 22 20 21 6,469,500
2011/09/26 21 22 20 20 6,647,000
2011/09/22 23 23 22 23 4,131,500
2011/09/21 23 24 23 23 3,695,500
2011/09/20 23 24 23 23 3,586,500
2011/09/16 24 24 23 24 3,122,000
2011/09/15 23 24 23 23 2,116,500
2011/09/14 24 24 23 24 3,530,000
2011/09/13 25 25 24 24 1,324,000
2011/09/12 24 25 24 24 1,228,000
2011/09/09 25 25 24 25 1,455,500
2011/09/08 26 26 24 25 4,656,500
2011/09/07 26 26 25 25 1,192,500
2011/09/06 26 27 25 26 2,240,000
2011/09/05 26 26 25 26 1,831,500
2011/09/02 26 26 25 26 772,500
2011/09/01 26 26 25 26 1,151,000
2011/08/31 26 27 25 26 2,282,500
2011/08/30 27 27 26 27 1,302,000
2011/08/29 26 27 25 27 4,291,500
2011/08/26 27 27 25 26 3,653,000
2011/08/25 25 27 25 27 7,783,000
2011/08/24 25 26 24 24 3,453,500
2011/08/23 25 25 24 25 1,742,500
2011/08/22 25 26 25 25 1,267,000
2011/08/19 25 26 24 26 3,491,500
2011/08/18 26 27 25 26 1,394,500
2011/08/17 25 27 24 26 6,595,000
2011/08/16 25 26 24 24 1,549,000
2011/08/15 25 26 25 25 1,759,500
2011/08/12 26 26 24 24 5,105,500
2011/08/11 23 26 22 26 8,865,000
2011/08/10 24 25 23 24 2,142,500
2011/08/09 23 23 21 23 9,860,000
2011/08/08 24 25 24 24 2,210,500
2011/08/05 26 26 24 25 6,201,500
2011/08/04 26 27 26 26 1,254,500
2011/08/03 26 27 26 26 1,691,500
2011/08/02 27 27 26 26 1,414,500
2011/08/01 26 28 26 28 2,425,500
2011/07/29 26 27 26 26 2,272,000
2011/07/28 27 27 26 27 2,556,500
2011/07/27 27 28 27 27 4,190,500
2011/07/26 27 28 27 27 1,669,000
2011/07/25 28 28 27 27 2,169,000
2011/07/22 28 28 27 27 2,505,500
2011/07/21 28 29 27 28 1,382,000
2011/07/20 28 29 27 28 2,597,000
2011/07/19 28 28 27 28 1,440,000
2011/07/15 28 29 28 28 821,500
2011/07/14 28 29 28 28 892,500
2011/07/13 28 29 28 28 829,000
2011/07/12 28 29 27 29 4,428,000
2011/07/11 30 30 28 28 5,061,500
2011/07/08 30 30 29 30 1,376,500
2011/07/07 29 30 29 30 2,994,000
2011/07/06 29 29 28 28 2,109,000
2011/07/05 29 29 28 28 6,388,000
2011/07/04 27 29 27 29 12,861,500
2011/07/01 27 28 27 27 1,700,000
2011/06/30 27 28 27 27 1,618,500
2011/06/29 27 28 27 27 672,500
2011/06/28 27 28 27 27 1,772,000
2011/06/27 27 28 27 27 1,372,000
2011/06/24 28 28 27 28 2,736,500
2011/06/23 27 27 26 27 2,787,500
2011/06/22 27 27 26 27 3,231,000
2011/06/21 27 27 26 27 1,505,000
2011/06/20 27 28 26 27 1,144,500
2011/06/17 27 28 26 27 1,998,500
2011/06/16 27 27 26 26 1,024,500
2011/06/15 27 28 27 27 2,802,000
2011/06/14 27 27 26 27 1,648,500
2011/06/13 26 27 25 27 4,749,000
2011/06/10 26 27 26 26 1,497,000
2011/06/09 26 27 26 26 1,078,500
2011/06/08 26 27 26 26 2,730,000
2011/06/07 27 27 26 26 1,248,500
2011/06/06 28 28 27 27 8,472,000
2011/06/03 28 29 27 28 5,109,500
2011/06/02 27 29 27 27 14,520,500
2011/06/01 27 28 26 28 2,010,000
2011/05/31 27 28 26 27 3,575,000
2011/05/30 28 28 27 27 1,030,500
2011/05/27 28 29 27 28 3,644,500
2011/05/26 26 28 25 27 5,082,000
2011/05/25 28 29 26 26 5,077,000
2011/05/24 27 28 25 28 10,489,500
2011/05/23 29 29 27 27 8,552,000
2011/05/20 30 31 29 29 4,655,000
2011/05/19 32 32 30 31 1,775,000
2011/05/18 31 32 31 32 2,413,000
2011/05/17 30 31 30 31 2,741,500
2011/05/16 31 32 29 30 7,905,500
2011/05/13 32 33 31 32 6,011,000
2011/05/12 32 33 32 32 954,000
2011/05/11 33 34 32 33 3,017,500
2011/05/10 34 35 33 33 1,987,500
2011/05/09 35 35 33 34 7,280,000
2011/05/06 31 34 31 34 11,082,500
2011/05/02 30 33 30 31 11,619,500
2011/04/28 30 31 29 29 8,993,500
2011/04/27 31 32 30 31 8,600,500
2011/04/26 33 34 31 32 12,157,500
2011/04/25 34 34 33 33 4,187,500
2011/04/22 34 34 33 34 6,786,500
2011/04/21 34 35 34 34 3,751,000
2011/04/20 35 35 34 34 1,603,000
2011/04/19 34 35 34 35 1,525,500
2011/04/18 36 36 34 34 4,199,500
2011/04/15 37 37 35 35 10,905,500
2011/04/14 35 37 34 37 12,437,500
2011/04/13 36 36 34 35 7,403,500
2011/04/12 35 36 34 36 9,886,500
2011/04/11 34 36 34 34 10,504,500
2011/04/08 34 35 33 34 14,250,000
2011/04/07 35 35 34 34 3,929,500
2011/04/06 35 36 34 35 6,609,000
2011/04/05 36 37 34 35 10,866,500
2011/04/04 33 37 33 36 17,624,000
2011/04/01 35 36 33 34 20,957,500
2011/03/31 38 38 35 36 17,905,000
2011/03/30 38 39 37 38 9,223,500
2011/03/29 36 38 34 37 21,165,500
2011/03/28 41 41 36 38 33,548,000
2011/03/25 43 44 39 41 45,933,500
2011/03/24 43 45 39 41 69,505,000
2011/03/23 40 43 39 41 64,226,000
2011/03/22 38 42 36 40 61,063,000
2011/03/18 32 34 31 34 21,113,500
2011/03/17 29 34 28 31 23,349,500
2011/03/16 32 34 28 31 31,474,500
2011/03/15 41 41 24 32 74,463,500
2011/03/14 38 49 30 42 134,691,000
2011/03/11 23 24 22 23 3,136,500
2011/03/10 23 24 23 23 2,151,000
2011/03/09 24 24 23 23 1,012,000
2011/03/08 23 24 22 23 2,375,000
2011/03/07 23 24 23 23 3,665,000
2011/03/04 23 23 22 23 1,679,500
2011/03/03 22 23 22 23 527,000
2011/03/02 22 23 22 22 867,500
2011/03/01 23 23 22 22 1,428,000
2011/02/28 23 23 22 22 782,500
2011/02/25 23 23 22 23 1,212,500
2011/02/24 22 23 22 22 1,888,500
2011/02/23 22 23 21 22 2,129,500
2011/02/22 22 23 22 22 2,276,500
2011/02/21 22 23 22 22 4,410,000
2011/02/18 23 23 22 22 1,389,500
2011/02/17 23 23 22 23 1,067,500
2011/02/16 22 23 22 22 2,537,000
2011/02/15 22 23 22 22 2,040,500
2011/02/14 23 24 22 22 9,665,500
2011/02/10 24 24 23 24 796,000
2011/02/09 24 25 23 24 1,570,000
2011/02/08 25 25 24 24 679,500
2011/02/07 24 25 23 25 1,657,500
2011/02/04 24 24 23 24 653,000
2011/02/03 25 25 23 24 1,898,500
2011/02/02 24 25 23 25 2,715,000
2011/02/01 23 24 23 23 760,500
2011/01/31 24 25 23 23 3,717,000
2011/01/28 24 25 24 24 1,217,000
2011/01/27 25 25 24 24 532,500
2011/01/26 24 25 24 24 482,500
2011/01/25 25 25 24 24 1,776,000
2011/01/24 24 25 24 25 1,548,000
2011/01/21 24 25 24 24 3,185,000
2011/01/20 25 26 24 24 1,392,000
2011/01/19 25 26 25 25 1,079,000
2011/01/18 25 26 25 25 3,250,000
2011/01/17 25 26 25 26 1,591,500
2011/01/14 25 26 24 24 3,337,000
2011/01/13 25 26 24 25 2,059,000
2011/01/12 26 27 25 25 12,156,500
2011/01/11 25 26 25 26 3,757,500
2011/01/07 25 25 24 24 1,733,000
2011/01/06 24 25 24 24 2,068,000
2011/01/05 24 25 24 24 1,475,000
2011/01/04 25 25 24 24 2,395,000

このページの先頭へ