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
2020/12/30 1,079 1,092 1,075 1,080 70,900
2020/12/29 1,064 1,081 1,064 1,081 84,400
2020/12/28 1,070 1,072 1,056 1,065 92,700
2020/12/25 1,075 1,085 1,067 1,069 111,000
2020/12/24 1,071 1,080 1,070 1,076 58,400
2020/12/23 1,083 1,083 1,069 1,071 49,100
2020/12/22 1,090 1,090 1,076 1,078 65,500
2020/12/21 1,098 1,102 1,091 1,093 52,600
2020/12/18 1,089 1,098 1,086 1,098 78,900
2020/12/17 1,095 1,096 1,083 1,086 59,200
2020/12/16 1,099 1,108 1,097 1,097 38,500
2020/12/15 1,100 1,109 1,098 1,098 35,000
2020/12/14 1,099 1,111 1,098 1,102 48,700
2020/12/11 1,099 1,101 1,090 1,099 51,900
2020/12/10 1,098 1,107 1,098 1,101 28,600
2020/12/09 1,100 1,104 1,098 1,104 31,500
2020/12/08 1,091 1,104 1,086 1,098 41,700
2020/12/07 1,107 1,111 1,090 1,090 55,000
2020/12/04 1,093 1,106 1,090 1,102 106,100
2020/12/03 1,096 1,103 1,092 1,096 60,600
2020/12/02 1,112 1,117 1,090 1,093 52,000
2020/12/01 1,080 1,112 1,080 1,108 72,700
2020/11/30 1,110 1,112 1,077 1,077 84,000
2020/11/27 1,097 1,109 1,091 1,103 82,900
2020/11/26 1,093 1,099 1,080 1,091 55,900
2020/11/25 1,110 1,110 1,087 1,087 83,000
2020/11/24 1,095 1,101 1,089 1,089 70,900
2020/11/20 1,060 1,078 1,053 1,078 52,800
2020/11/19 1,060 1,069 1,052 1,059 55,600
2020/11/18 1,063 1,067 1,055 1,061 74,200
2020/11/17 1,101 1,101 1,070 1,073 89,000
2020/11/16 1,088 1,098 1,080 1,095 79,600
2020/11/13 1,105 1,105 1,068 1,076 148,300
2020/11/12 1,154 1,154 1,122 1,141 102,400
2020/11/11 1,148 1,167 1,142 1,153 92,000
2020/11/10 1,135 1,153 1,119 1,143 137,300
2020/11/09 1,130 1,135 1,120 1,125 76,600
2020/11/06 1,116 1,129 1,109 1,125 78,400
2020/11/05 1,087 1,117 1,067 1,115 152,600
2020/11/04 1,087 1,090 1,074 1,086 70,800
2020/11/02 1,052 1,073 1,052 1,069 69,400
2020/10/30 1,077 1,078 1,051 1,058 68,600
2020/10/29 1,068 1,085 1,068 1,076 36,000
2020/10/28 1,082 1,083 1,069 1,083 45,800
2020/10/27 1,079 1,087 1,072 1,087 31,500
2020/10/26 1,083 1,092 1,083 1,090 37,300
2020/10/23 1,082 1,085 1,072 1,083 37,500
2020/10/22 1,081 1,081 1,069 1,071 48,200
2020/10/21 1,078 1,092 1,078 1,083 18,400
2020/10/20 1,078 1,102 1,078 1,078 51,300
2020/10/19 1,070 1,090 1,070 1,090 44,100
2020/10/16 1,073 1,078 1,067 1,070 25,500
2020/10/15 1,077 1,083 1,069 1,069 30,500
2020/10/14 1,076 1,081 1,070 1,077 36,500
2020/10/13 1,075 1,090 1,075 1,083 42,900
2020/10/12 1,080 1,081 1,072 1,075 41,300
2020/10/09 1,094 1,094 1,078 1,088 60,500
2020/10/08 1,092 1,102 1,086 1,093 77,800
2020/10/07 1,089 1,093 1,075 1,091 50,500
2020/10/06 1,111 1,115 1,090 1,097 58,300
2020/10/05 1,085 1,108 1,085 1,104 59,700
2020/10/02 1,097 1,099 1,063 1,072 90,700
2020/09/30 1,115 1,115 1,088 1,088 86,400
2020/09/29 1,117 1,126 1,107 1,115 92,200
2020/09/28 1,098 1,127 1,092 1,127 162,200
2020/09/25 1,099 1,107 1,076 1,076 167,800
2020/09/24 1,108 1,108 1,075 1,084 79,500
2020/09/23 1,111 1,125 1,100 1,107 68,300
2020/09/18 1,117 1,130 1,109 1,129 108,000
2020/09/17 1,119 1,125 1,105 1,112 57,100
2020/09/16 1,122 1,127 1,116 1,119 46,500
2020/09/15 1,119 1,123 1,106 1,122 61,600
2020/09/14 1,089 1,115 1,089 1,115 105,400
2020/09/11 1,066 1,072 1,055 1,071 66,000
2020/09/10 1,065 1,069 1,056 1,065 65,800
2020/09/09 1,060 1,065 1,052 1,061 67,100
2020/09/08 1,077 1,077 1,064 1,076 38,400
2020/09/07 1,065 1,075 1,064 1,070 46,300
2020/09/04 1,061 1,077 1,061 1,071 100,500
2020/09/03 1,087 1,098 1,080 1,083 36,800
2020/09/02 1,088 1,091 1,074 1,080 46,600
2020/09/01 1,110 1,110 1,088 1,088 30,000
2020/08/31 1,090 1,120 1,090 1,111 37,200
2020/08/28 1,108 1,120 1,079 1,088 69,800
2020/08/27 1,132 1,134 1,101 1,103 31,000
2020/08/26 1,116 1,133 1,108 1,132 48,000
2020/08/25 1,107 1,116 1,097 1,116 69,300
2020/08/24 1,088 1,089 1,078 1,082 27,900
2020/08/21 1,093 1,104 1,086 1,090 31,400
2020/08/20 1,079 1,092 1,075 1,090 36,800
2020/08/19 1,081 1,092 1,081 1,082 21,000
2020/08/18 1,084 1,097 1,079 1,089 44,000
2020/08/17 1,099 1,104 1,087 1,093 29,900
2020/08/14 1,116 1,116 1,102 1,103 37,500
2020/08/13 1,112 1,121 1,101 1,113 59,500
2020/08/12 1,078 1,099 1,070 1,099 81,400
2020/08/11 1,049 1,087 1,049 1,070 77,600
2020/08/07 1,022 1,057 1,018 1,049 67,300
2020/08/06 1,015 1,033 1,014 1,029 33,400
2020/08/05 1,022 1,034 1,015 1,027 26,600
2020/08/04 1,028 1,043 1,027 1,040 22,700
2020/08/03 1,008 1,019 1,006 1,016 35,300
2020/07/31 1,045 1,045 999 1,001 63,000
2020/07/30 1,065 1,069 1,046 1,055 43,000
2020/07/29 1,078 1,078 1,059 1,062 32,200
2020/07/28 1,094 1,094 1,071 1,083 49,500
2020/07/27 1,081 1,101 1,070 1,100 57,300
2020/07/22 1,110 1,116 1,093 1,093 124,900
2020/07/21 1,085 1,099 1,068 1,097 63,100
2020/07/20 1,078 1,096 1,072 1,092 43,300
2020/07/17 1,096 1,096 1,069 1,077 28,400
2020/07/16 1,095 1,104 1,078 1,089 38,500
2020/07/15 1,075 1,103 1,072 1,097 91,900
2020/07/14 1,064 1,078 1,056 1,066 47,700
2020/07/13 1,035 1,070 1,035 1,068 74,200
2020/07/10 1,045 1,046 1,018 1,019 51,500
2020/07/09 1,059 1,060 1,039 1,047 44,000
2020/07/08 1,052 1,068 1,045 1,055 40,400
2020/07/07 1,076 1,076 1,043 1,047 44,900
2020/07/06 1,040 1,067 1,039 1,065 47,100
2020/07/03 1,033 1,033 1,010 1,027 51,600
2020/07/02 1,039 1,047 1,020 1,021 53,700
2020/07/01 1,049 1,063 1,025 1,033 96,500
2020/06/30 1,042 1,072 1,042 1,048 95,100
2020/06/29 1,034 1,042 1,027 1,029 64,800
2020/06/26 1,045 1,050 1,035 1,047 62,200
2020/06/25 1,061 1,061 1,035 1,035 78,800
2020/06/24 1,085 1,086 1,063 1,063 30,300
2020/06/23 1,100 1,101 1,079 1,090 33,600
2020/06/22 1,096 1,101 1,085 1,089 33,300
2020/06/19 1,090 1,098 1,083 1,095 55,800
2020/06/18 1,090 1,093 1,070 1,092 42,200
2020/06/17 1,101 1,106 1,089 1,095 44,300
2020/06/16 1,071 1,101 1,063 1,101 69,700
2020/06/15 1,081 1,094 1,037 1,043 61,000
2020/06/12 1,050 1,094 1,050 1,090 98,000
2020/06/11 1,139 1,141 1,108 1,110 66,300
2020/06/10 1,165 1,168 1,151 1,153 55,600
2020/06/09 1,187 1,187 1,160 1,171 78,700
2020/06/08 1,153 1,177 1,147 1,177 80,800
2020/06/05 1,119 1,143 1,117 1,139 66,200
2020/06/04 1,150 1,150 1,109 1,120 70,000
2020/06/03 1,147 1,150 1,124 1,127 129,000
2020/06/02 1,113 1,129 1,113 1,123 65,900
2020/06/01 1,116 1,119 1,097 1,108 59,800
2020/05/29 1,120 1,132 1,110 1,115 101,500
2020/05/28 1,119 1,144 1,119 1,135 127,200
2020/05/27 1,085 1,116 1,079 1,113 104,700
2020/05/26 1,068 1,082 1,062 1,082 93,400
2020/05/25 1,064 1,066 1,047 1,061 75,800
2020/05/22 1,074 1,074 1,044 1,049 69,600
2020/05/21 1,077 1,077 1,060 1,071 48,000
2020/05/20 1,066 1,083 1,066 1,077 73,300
2020/05/19 1,067 1,076 1,045 1,073 92,500
2020/05/18 1,068 1,070 1,040 1,045 77,200
2020/05/15 1,074 1,076 1,029 1,047 80,500
2020/05/14 1,099 1,099 1,052 1,052 63,000
2020/05/13 1,095 1,113 1,081 1,106 90,900
2020/05/12 1,119 1,119 1,093 1,104 66,300
2020/05/11 1,089 1,109 1,088 1,108 69,800
2020/05/08 1,059 1,085 1,059 1,077 70,900
2020/05/07 1,048 1,065 1,043 1,057 39,400
2020/05/01 1,060 1,064 1,042 1,056 85,000
2020/04/30 1,081 1,081 1,071 1,075 89,200
2020/04/28 1,054 1,058 1,040 1,054 77,000
2020/04/27 1,020 1,052 1,020 1,049 69,500
2020/04/24 1,024 1,029 1,010 1,022 91,200
2020/04/23 995 1,020 994 1,020 87,900
2020/04/22 980 1,006 975 998 104,000
2020/04/21 982 998 972 993 92,700
2020/04/20 996 1,007 991 991 66,900
2020/04/17 1,000 1,011 986 995 70,100
2020/04/16 986 999 980 998 50,300
2020/04/15 992 1,008 979 993 128,300
2020/04/14 990 1,003 981 994 84,500
2020/04/13 1,015 1,017 997 1,001 82,300
2020/04/10 997 1,028 985 1,027 120,500
2020/04/09 998 1,004 978 991 87,800
2020/04/08 969 1,004 964 993 103,400
2020/04/07 968 984 943 978 124,200
2020/04/06 915 959 898 947 122,400
2020/04/03 951 966 918 927 100,800
2020/04/02 967 977 950 950 112,300
2020/04/01 980 1,025 973 981 183,400
2020/03/31 1,024 1,032 990 1,003 133,600
2020/03/30 1,001 1,017 963 1,015 294,100
2020/03/27 1,041 1,090 1,027 1,090 274,100
2020/03/26 1,034 1,041 995 1,032 207,400
2020/03/25 1,061 1,061 1,010 1,045 242,100
2020/03/24 1,025 1,027 983 1,010 193,700
2020/03/23 1,003 1,010 964 998 145,100
2020/03/19 985 1,004 960 1,004 103,100
2020/03/18 995 1,015 965 970 129,000
2020/03/17 902 993 899 986 216,700
2020/03/16 960 983 931 936 134,700
2020/03/13 916 954 899 933 229,000
2020/03/12 1,018 1,037 981 990 204,900
2020/03/11 1,068 1,091 1,050 1,056 135,500
2020/03/10 997 1,063 977 1,057 248,400
2020/03/09 1,080 1,093 1,045 1,051 216,200
2020/03/06 1,166 1,169 1,137 1,140 141,200
2020/03/05 1,191 1,201 1,175 1,176 96,700
2020/03/04 1,170 1,200 1,163 1,180 81,500
2020/03/03 1,230 1,231 1,183 1,184 113,600
2020/03/02 1,157 1,225 1,157 1,200 149,700
2020/02/28 1,180 1,207 1,161 1,169 156,000
2020/02/27 1,261 1,266 1,220 1,225 126,800
2020/02/26 1,268 1,277 1,252 1,275 117,100
2020/02/25 1,261 1,300 1,261 1,283 131,200
2020/02/21 1,358 1,364 1,342 1,342 37,400
2020/02/20 1,364 1,368 1,351 1,353 76,200
2020/02/19 1,357 1,370 1,357 1,358 51,500
2020/02/18 1,363 1,373 1,346 1,355 91,800
2020/02/17 1,369 1,378 1,354 1,369 82,200
2020/02/14 1,383 1,394 1,352 1,391 195,400
2020/02/13 1,465 1,471 1,447 1,466 90,900
2020/02/12 1,474 1,475 1,458 1,467 74,400
2020/02/10 1,444 1,476 1,432 1,468 109,100
2020/02/07 1,446 1,446 1,430 1,444 69,100
2020/02/06 1,435 1,463 1,435 1,446 87,900
2020/02/05 1,420 1,436 1,412 1,424 63,700
2020/02/04 1,387 1,416 1,384 1,409 55,800
2020/02/03 1,361 1,396 1,357 1,389 61,900
2020/01/31 1,397 1,410 1,390 1,397 61,500
2020/01/30 1,418 1,425 1,382 1,393 121,500
2020/01/29 1,430 1,431 1,418 1,425 46,400
2020/01/28 1,409 1,432 1,397 1,425 106,700
2020/01/27 1,425 1,441 1,423 1,425 86,500
2020/01/24 1,484 1,484 1,458 1,458 74,900
2020/01/23 1,490 1,491 1,470 1,474 58,200
2020/01/22 1,483 1,492 1,474 1,488 53,200
2020/01/21 1,463 1,492 1,460 1,485 80,500
2020/01/20 1,453 1,467 1,447 1,465 39,500
2020/01/17 1,445 1,455 1,442 1,447 44,200
2020/01/16 1,455 1,455 1,434 1,441 45,400
2020/01/15 1,460 1,463 1,444 1,454 82,500
2020/01/14 1,470 1,475 1,455 1,461 64,300
2020/01/10 1,490 1,495 1,473 1,476 66,800
2020/01/09 1,480 1,504 1,476 1,496 74,200
2020/01/08 1,480 1,481 1,446 1,460 114,600
2020/01/07 1,484 1,497 1,478 1,495 59,100
2020/01/06 1,474 1,484 1,459 1,471 99,600

このページの先頭へ