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
2018/12/28 1,358 1,402 1,346 1,394 163,300
2018/12/27 1,368 1,371 1,331 1,359 241,100
2018/12/26 1,257 1,315 1,257 1,308 156,300
2018/12/25 1,243 1,267 1,222 1,248 252,700
2018/12/21 1,354 1,358 1,294 1,307 214,800
2018/12/20 1,416 1,428 1,364 1,366 150,800
2018/12/19 1,448 1,462 1,432 1,446 93,000
2018/12/18 1,466 1,466 1,429 1,436 123,000
2018/12/17 1,500 1,510 1,487 1,488 111,900
2018/12/14 1,540 1,544 1,503 1,504 79,700
2018/12/13 1,509 1,552 1,509 1,550 113,000
2018/12/12 1,467 1,503 1,463 1,499 79,000
2018/12/11 1,487 1,494 1,468 1,474 113,900
2018/12/10 1,520 1,523 1,478 1,482 112,800
2018/12/07 1,507 1,544 1,507 1,540 124,900
2018/12/06 1,507 1,523 1,501 1,514 150,900
2018/12/05 1,510 1,532 1,502 1,508 119,000
2018/12/04 1,563 1,564 1,530 1,530 126,100
2018/12/03 1,565 1,579 1,549 1,564 81,700
2018/11/30 1,564 1,575 1,558 1,560 78,900
2018/11/29 1,580 1,580 1,560 1,560 90,300
2018/11/28 1,559 1,569 1,549 1,565 63,100
2018/11/27 1,551 1,558 1,536 1,548 87,800
2018/11/26 1,509 1,540 1,507 1,539 109,400
2018/11/22 1,528 1,528 1,494 1,509 127,800
2018/11/21 1,495 1,514 1,481 1,511 112,400
2018/11/20 1,530 1,530 1,500 1,517 133,700
2018/11/19 1,534 1,550 1,529 1,537 106,600
2018/11/16 1,565 1,567 1,526 1,534 189,100
2018/11/15 1,581 1,596 1,560 1,569 148,100
2018/11/14 1,611 1,625 1,552 1,587 311,900
2018/11/13 1,740 1,744 1,694 1,731 189,500
2018/11/12 1,744 1,763 1,723 1,758 112,400
2018/11/09 1,725 1,737 1,719 1,722 102,900
2018/11/08 1,725 1,736 1,711 1,726 120,300
2018/11/07 1,698 1,720 1,686 1,698 134,200
2018/11/06 1,732 1,732 1,709 1,710 129,900
2018/11/05 1,730 1,743 1,714 1,733 86,100
2018/11/02 1,714 1,740 1,708 1,735 94,900
2018/11/01 1,715 1,733 1,701 1,720 72,200
2018/10/31 1,698 1,719 1,679 1,718 95,100
2018/10/30 1,622 1,681 1,622 1,675 139,900
2018/10/29 1,631 1,661 1,630 1,634 108,000
2018/10/26 1,648 1,648 1,606 1,620 86,800
2018/10/25 1,678 1,678 1,635 1,641 127,300
2018/10/24 1,700 1,712 1,682 1,706 125,600
2018/10/23 1,734 1,735 1,693 1,694 103,900
2018/10/22 1,742 1,756 1,723 1,750 76,300
2018/10/19 1,741 1,759 1,731 1,753 57,900
2018/10/18 1,790 1,792 1,754 1,759 86,600
2018/10/17 1,790 1,806 1,782 1,797 142,800
2018/10/16 1,748 1,772 1,739 1,769 122,400
2018/10/15 1,777 1,777 1,744 1,748 115,700
2018/10/12 1,755 1,783 1,745 1,774 163,900
2018/10/11 1,776 1,790 1,751 1,772 183,400
2018/10/10 1,823 1,841 1,808 1,831 139,000
2018/10/09 1,818 1,831 1,806 1,823 138,300
2018/10/05 1,810 1,834 1,802 1,820 152,100
2018/10/04 1,824 1,846 1,822 1,837 76,400
2018/10/03 1,847 1,853 1,821 1,824 124,800
2018/10/02 1,915 1,915 1,860 1,860 133,400
2018/10/01 1,920 1,928 1,902 1,910 146,200
2018/09/28 1,900 1,938 1,895 1,920 145,500
2018/09/27 1,880 1,907 1,879 1,891 133,300
2018/09/26 1,911 1,911 1,853 1,890 190,800
2018/09/26 1 -> 0.10 分割
2018/09/25 186 190 185 188 1,979,800
2018/09/21 187 191 186 189 2,283,600
2018/09/20 183 187 181 186 2,196,400
2018/09/19 182 184 180 183 1,341,400
2018/09/18 176 180 175 180 883,200
2018/09/14 175 178 175 176 1,062,800
2018/09/13 173 176 172 176 1,556,200
2018/09/12 173 175 170 172 1,774,600
2018/09/11 178 178 173 174 1,274,400
2018/09/10 178 180 176 176 965,900
2018/09/07 179 181 177 180 848,900
2018/09/06 182 184 180 181 1,122,000
2018/09/05 184 184 179 182 1,871,200
2018/09/04 187 187 184 186 1,067,400
2018/09/03 188 189 185 186 1,698,600
2018/08/31 192 192 188 188 916,600
2018/08/30 192 193 190 192 991,200
2018/08/29 192 193 189 190 1,500,300
2018/08/28 192 195 191 191 936,500
2018/08/27 193 194 191 191 725,000
2018/08/24 192 193 190 192 1,120,800
2018/08/23 192 192 190 191 837,500
2018/08/22 190 193 188 192 1,001,200
2018/08/21 194 194 189 189 1,649,100
2018/08/20 194 197 193 194 1,323,800
2018/08/17 192 195 192 194 1,017,900
2018/08/16 192 193 189 193 1,579,000
2018/08/15 194 196 194 194 1,086,900
2018/08/14 192 195 190 195 1,630,400
2018/08/13 194 197 189 192 2,661,000
2018/08/10 191 198 184 197 6,182,100
2018/08/09 195 195 192 192 1,826,300
2018/08/08 198 199 195 196 1,973,300
2018/08/07 196 201 195 199 1,801,300
2018/08/06 201 201 195 195 2,258,700
2018/08/03 204 205 200 200 1,442,500
2018/08/02 202 204 201 203 1,832,600
2018/08/01 203 204 199 202 1,232,100
2018/07/31 203 204 200 203 2,078,700
2018/07/30 208 208 203 204 1,691,000
2018/07/27 211 212 207 208 2,610,400
2018/07/26 211 213 209 210 1,133,200
2018/07/25 212 212 208 209 2,468,700
2018/07/24 205 209 205 208 1,421,900
2018/07/23 204 206 203 204 1,420,500
2018/07/20 206 206 202 204 1,228,000
2018/07/19 209 210 205 207 1,066,300
2018/07/18 210 214 208 208 2,169,000
2018/07/17 203 209 203 209 2,239,400
2018/07/13 209 209 202 203 2,347,400
2018/07/12 212 213 207 207 1,439,400
2018/07/11 209 214 205 211 3,575,100
2018/07/10 212 218 212 213 6,966,700
2018/07/09 202 212 202 211 4,952,900
2018/07/06 193 198 192 198 3,013,800
2018/07/05 194 196 189 191 2,149,800
2018/07/04 189 194 189 194 1,669,400
2018/07/03 193 193 189 191 1,256,900
2018/07/02 193 195 191 191 1,203,200
2018/06/29 193 194 190 194 1,244,500
2018/06/28 193 194 189 193 1,717,100
2018/06/27 194 197 192 195 1,769,300
2018/06/26 191 195 187 194 2,125,900
2018/06/25 197 197 192 192 1,490,100
2018/06/22 193 195 192 195 2,703,800
2018/06/21 197 199 195 196 1,513,500
2018/06/20 197 199 192 198 1,761,900
2018/06/19 199 200 195 197 2,005,800
2018/06/18 193 199 192 198 2,683,700
2018/06/15 195 195 191 194 1,304,300
2018/06/14 195 198 194 194 1,554,100
2018/06/13 194 197 192 196 1,843,300
2018/06/12 198 200 195 195 1,707,600
2018/06/11 200 201 197 199 2,179,900
2018/06/08 199 201 197 200 2,664,300
2018/06/07 206 208 198 200 5,310,100
2018/06/06 193 202 193 200 13,591,400
2018/06/05 189 192 188 192 2,490,700
2018/06/04 184 190 183 189 1,966,900
2018/06/01 182 183 179 182 1,560,800
2018/05/31 181 183 179 183 1,311,600
2018/05/30 179 180 176 180 1,639,200
2018/05/29 185 185 181 181 686,400
2018/05/28 180 185 180 185 1,111,300
2018/05/25 180 182 179 180 1,950,800
2018/05/24 182 183 180 181 676,100
2018/05/23 182 184 182 183 1,730,700
2018/05/22 186 187 183 184 936,500
2018/05/21 187 188 185 186 927,900
2018/05/18 188 189 187 187 1,172,800
2018/05/17 188 189 186 189 2,787,200
2018/05/16 182 188 180 187 2,635,100
2018/05/15 182 185 181 184 1,913,300
2018/05/14 184 185 182 183 944,000
2018/05/11 187 187 185 185 1,149,700
2018/05/10 187 188 185 187 730,500
2018/05/09 190 190 186 186 1,439,500
2018/05/08 190 193 190 190 2,473,900
2018/05/07 186 190 185 189 1,784,200
2018/05/02 187 187 184 187 1,777,400
2018/05/01 186 188 182 186 4,742,500
2018/04/27 179 180 176 176 1,227,800
2018/04/26 176 178 174 178 1,166,700
2018/04/25 175 176 173 176 958,300
2018/04/24 174 176 174 176 1,180,300
2018/04/23 172 174 171 174 642,200
2018/04/20 173 175 172 172 1,087,500
2018/04/19 174 176 174 174 1,027,700
2018/04/18 171 173 171 173 1,130,400
2018/04/17 172 173 170 170 309,600
2018/04/16 170 173 170 173 1,310,100
2018/04/13 170 172 170 170 885,400
2018/04/12 171 171 169 169 994,000
2018/04/11 172 172 170 171 508,800
2018/04/10 172 172 170 171 604,300
2018/04/09 169 172 169 172 967,400
2018/04/06 174 175 170 171 1,414,500
2018/04/05 174 176 173 173 1,855,600
2018/04/04 173 173 171 172 1,146,000
2018/04/03 171 173 170 172 1,299,000
2018/04/02 176 176 172 172 963,500
2018/03/30 176 179 175 177 802,500
2018/03/29 177 178 174 175 520,700
2018/03/28 175 176 173 176 1,016,800
2018/03/27 175 178 174 178 1,090,600
2018/03/26 170 173 167 172 1,380,600
2018/03/23 174 174 171 171 3,843,900
2018/03/22 177 178 176 177 1,117,800
2018/03/20 174 177 173 177 855,900
2018/03/19 179 179 175 175 1,678,000
2018/03/16 178 181 177 178 2,001,000
2018/03/15 178 179 176 177 926,300
2018/03/14 179 180 177 179 703,500
2018/03/13 180 181 178 180 1,305,700
2018/03/12 181 183 180 181 1,346,100
2018/03/09 177 182 177 179 1,426,900
2018/03/08 178 179 175 176 887,700
2018/03/07 178 181 176 177 1,478,100
2018/03/06 176 180 176 178 948,800
2018/03/05 175 177 173 174 1,398,000
2018/03/02 176 179 176 177 1,412,500
2018/03/01 182 182 179 180 1,266,000
2018/02/28 183 185 182 182 1,590,600
2018/02/27 187 188 185 185 1,166,200
2018/02/26 188 189 185 185 1,462,800
2018/02/23 183 188 182 187 2,014,300
2018/02/22 187 187 181 184 1,818,100
2018/02/21 185 189 184 187 2,335,800
2018/02/20 183 187 181 185 2,511,100
2018/02/19 178 184 177 184 1,867,100
2018/02/16 172 179 171 176 3,048,600
2018/02/15 173 174 170 171 988,900
2018/02/14 172 175 169 174 2,044,500
2018/02/13 176 176 169 169 1,654,600
2018/02/09 167 173 167 172 1,587,000
2018/02/08 173 175 172 172 1,887,300
2018/02/07 177 179 172 172 2,535,300
2018/02/06 174 175 166 171 4,683,600
2018/02/05 180 182 179 179 1,712,800
2018/02/02 183 185 180 184 1,468,800
2018/02/01 181 184 181 183 1,042,700
2018/01/31 182 183 180 181 1,723,200
2018/01/30 183 187 183 183 2,427,100
2018/01/29 185 185 182 184 1,211,300
2018/01/26 183 185 183 185 621,000
2018/01/25 188 188 183 183 2,231,500
2018/01/24 187 188 186 188 1,111,700
2018/01/23 188 190 186 188 1,240,800
2018/01/22 187 188 186 187 1,320,800
2018/01/19 185 188 185 186 1,408,800
2018/01/18 189 190 185 185 2,163,500
2018/01/17 188 190 188 189 1,525,700
2018/01/16 191 191 187 189 2,317,200
2018/01/15 192 192 191 191 1,166,400
2018/01/12 192 194 191 191 1,856,900
2018/01/11 192 193 190 192 2,209,600
2018/01/10 193 194 192 193 1,845,600
2018/01/09 196 198 193 193 4,884,300
2018/01/05 194 195 192 194 2,884,500
2018/01/04 193 195 190 193 5,113,400

このページの先頭へ