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
2023/12/29 1,300 1,312 1,300 1,310 66,000
2023/12/28 1,291 1,308 1,291 1,304 42,700
2023/12/27 1,282 1,298 1,282 1,297 61,400
2023/12/26 1,281 1,285 1,277 1,282 59,600
2023/12/25 1,290 1,292 1,279 1,281 69,900
2023/12/22 1,274 1,282 1,271 1,282 61,200
2023/12/21 1,262 1,266 1,259 1,260 58,700
2023/12/20 1,275 1,278 1,265 1,265 49,200
2023/12/19 1,275 1,275 1,260 1,266 68,600
2023/12/18 1,275 1,276 1,260 1,276 106,000
2023/12/15 1,283 1,289 1,275 1,280 49,500
2023/12/14 1,300 1,303 1,282 1,286 59,000
2023/12/13 1,301 1,310 1,291 1,295 47,600
2023/12/12 1,305 1,312 1,300 1,301 44,000
2023/12/11 1,299 1,307 1,288 1,307 63,300
2023/12/08 1,293 1,295 1,275 1,279 88,300
2023/12/07 1,299 1,310 1,293 1,297 58,100
2023/12/06 1,284 1,315 1,284 1,312 96,500
2023/12/05 1,294 1,303 1,283 1,283 65,900
2023/12/04 1,296 1,305 1,289 1,299 62,600
2023/12/01 1,300 1,310 1,296 1,298 61,400
2023/11/30 1,290 1,303 1,284 1,299 53,300
2023/11/29 1,304 1,310 1,291 1,291 48,900
2023/11/28 1,303 1,313 1,303 1,306 43,300
2023/11/27 1,317 1,317 1,303 1,308 34,700
2023/11/24 1,317 1,317 1,302 1,312 51,300
2023/11/22 1,283 1,303 1,280 1,302 40,800
2023/11/21 1,291 1,296 1,280 1,283 43,900
2023/11/20 1,330 1,330 1,287 1,288 74,800
2023/11/17 1,293 1,320 1,290 1,320 101,500
2023/11/16 1,279 1,290 1,271 1,280 70,500
2023/11/15 1,296 1,296 1,270 1,280 76,300
2023/11/14 1,326 1,326 1,278 1,280 102,600
2023/11/13 1,365 1,365 1,326 1,326 77,100
2023/11/10 1,349 1,361 1,338 1,360 78,200
2023/11/09 1,327 1,354 1,327 1,352 120,600
2023/11/08 1,358 1,365 1,326 1,327 89,300
2023/11/07 1,383 1,397 1,360 1,360 80,500
2023/11/06 1,407 1,407 1,377 1,383 147,500
2023/11/02 1,395 1,409 1,379 1,381 95,000
2023/11/01 1,390 1,393 1,367 1,389 159,300
2023/10/31 1,342 1,382 1,340 1,378 124,200
2023/10/30 1,355 1,359 1,340 1,346 210,200
2023/10/27 1,351 1,376 1,351 1,373 101,700
2023/10/26 1,328 1,355 1,321 1,348 128,200
2023/10/25 1,318 1,325 1,298 1,315 117,100
2023/10/24 1,281 1,294 1,258 1,290 76,100
2023/10/23 1,274 1,290 1,265 1,284 101,800
2023/10/20 1,250 1,264 1,244 1,261 67,300
2023/10/19 1,247 1,259 1,246 1,248 61,000
2023/10/18 1,257 1,268 1,254 1,264 78,700
2023/10/17 1,271 1,280 1,248 1,256 79,700
2023/10/16 1,270 1,286 1,258 1,268 86,400
2023/10/13 1,286 1,300 1,276 1,278 80,400
2023/10/12 1,306 1,308 1,292 1,304 50,800
2023/10/11 1,323 1,323 1,304 1,304 60,200
2023/10/10 1,335 1,338 1,323 1,328 69,300
2023/10/06 1,300 1,325 1,296 1,313 48,000
2023/10/05 1,286 1,303 1,278 1,296 99,300
2023/10/04 1,300 1,306 1,266 1,266 97,600
2023/10/03 1,351 1,354 1,322 1,324 96,800
2023/10/02 1,380 1,396 1,364 1,365 93,200
2023/09/29 1,435 1,435 1,380 1,384 119,200
2023/09/28 1,435 1,446 1,423 1,430 69,600
2023/09/27 1,415 1,434 1,400 1,433 83,100
2023/09/26 1,430 1,430 1,412 1,424 73,600
2023/09/25 1,427 1,433 1,416 1,426 100,000
2023/09/22 1,400 1,424 1,400 1,416 90,400
2023/09/21 1,412 1,434 1,411 1,417 66,000
2023/09/20 1,436 1,442 1,410 1,411 143,700
2023/09/19 1,410 1,433 1,406 1,433 132,000
2023/09/15 1,392 1,418 1,390 1,410 159,700
2023/09/14 1,386 1,391 1,375 1,388 69,700
2023/09/13 1,374 1,386 1,364 1,379 70,600
2023/09/12 1,377 1,383 1,369 1,383 52,300
2023/09/11 1,375 1,383 1,369 1,375 39,300
2023/09/08 1,377 1,386 1,366 1,371 90,100
2023/09/07 1,365 1,391 1,364 1,378 85,700
2023/09/06 1,361 1,373 1,361 1,371 53,900
2023/09/05 1,368 1,370 1,356 1,370 73,600
2023/09/04 1,339 1,359 1,334 1,357 90,600
2023/09/01 1,307 1,329 1,307 1,324 54,900
2023/08/31 1,312 1,320 1,307 1,314 48,400
2023/08/30 1,304 1,319 1,301 1,312 63,300
2023/08/29 1,310 1,311 1,300 1,304 34,100
2023/08/28 1,279 1,301 1,276 1,301 61,100
2023/08/25 1,274 1,276 1,263 1,267 60,100
2023/08/24 1,274 1,283 1,268 1,281 51,000
2023/08/23 1,253 1,276 1,251 1,275 59,600
2023/08/22 1,245 1,254 1,236 1,253 53,600
2023/08/21 1,251 1,262 1,246 1,246 61,700
2023/08/18 1,259 1,268 1,244 1,255 64,200
2023/08/17 1,277 1,277 1,245 1,271 74,700
2023/08/16 1,288 1,298 1,280 1,280 41,500
2023/08/15 1,289 1,311 1,288 1,301 68,900
2023/08/14 1,334 1,342 1,289 1,290 116,300
2023/08/10 1,339 1,351 1,321 1,346 87,800
2023/08/09 1,360 1,360 1,340 1,351 61,700
2023/08/08 1,353 1,367 1,353 1,362 24,000
2023/08/07 1,372 1,376 1,353 1,356 64,200
2023/08/04 1,357 1,374 1,352 1,370 52,200
2023/08/03 1,383 1,383 1,355 1,356 62,300
2023/08/02 1,373 1,395 1,363 1,384 87,300
2023/08/01 1,380 1,380 1,366 1,376 44,600
2023/07/31 1,371 1,383 1,366 1,373 63,100
2023/07/28 1,367 1,367 1,341 1,355 84,900
2023/07/27 1,367 1,371 1,347 1,371 66,100
2023/07/26 1,373 1,375 1,354 1,367 47,900
2023/07/25 1,386 1,387 1,346 1,370 227,800
2023/07/24 1,350 1,368 1,341 1,368 140,900
2023/07/21 1,299 1,338 1,296 1,329 207,600
2023/07/20 1,286 1,295 1,284 1,288 31,100
2023/07/19 1,280 1,290 1,276 1,283 41,500
2023/07/18 1,277 1,290 1,266 1,273 68,000
2023/07/14 1,295 1,295 1,271 1,277 37,700
2023/07/13 1,280 1,293 1,269 1,289 78,600
2023/07/12 1,280 1,286 1,265 1,280 75,200
2023/07/11 1,285 1,293 1,268 1,280 87,600
2023/07/10 1,280 1,290 1,269 1,283 74,500
2023/07/07 1,260 1,277 1,248 1,267 85,100
2023/07/06 1,274 1,282 1,268 1,275 57,400
2023/07/05 1,268 1,281 1,266 1,273 47,800
2023/07/04 1,300 1,301 1,281 1,282 69,500
2023/07/03 1,278 1,300 1,278 1,292 62,400
2023/06/30 1,260 1,271 1,258 1,267 59,600
2023/06/29 1,260 1,271 1,257 1,260 56,600
2023/06/28 1,236 1,266 1,236 1,266 72,500
2023/06/27 1,223 1,236 1,219 1,236 42,800
2023/06/26 1,242 1,242 1,216 1,226 35,300
2023/06/23 1,257 1,258 1,230 1,240 90,900
2023/06/22 1,250 1,255 1,243 1,247 53,700
2023/06/21 1,241 1,259 1,241 1,249 62,900
2023/06/20 1,247 1,248 1,235 1,241 65,300
2023/06/19 1,261 1,264 1,247 1,253 32,700
2023/06/16 1,264 1,266 1,250 1,261 101,500
2023/06/15 1,270 1,278 1,267 1,270 40,800
2023/06/14 1,282 1,287 1,271 1,275 77,200
2023/06/13 1,294 1,294 1,281 1,282 69,400
2023/06/12 1,293 1,297 1,275 1,282 76,200
2023/06/09 1,277 1,289 1,262 1,280 166,800
2023/06/08 1,260 1,282 1,257 1,263 156,300
2023/06/07 1,267 1,270 1,248 1,252 129,900
2023/06/06 1,234 1,255 1,232 1,254 133,100
2023/06/05 1,213 1,242 1,213 1,236 149,500
2023/06/02 1,195 1,210 1,195 1,203 58,800
2023/06/01 1,178 1,197 1,178 1,194 59,100
2023/05/31 1,190 1,198 1,182 1,187 106,500
2023/05/30 1,200 1,208 1,196 1,204 49,400
2023/05/29 1,212 1,212 1,198 1,206 68,800
2023/05/26 1,207 1,215 1,193 1,194 59,200
2023/05/25 1,202 1,222 1,197 1,218 84,000
2023/05/24 1,191 1,208 1,191 1,202 73,700
2023/05/23 1,225 1,230 1,200 1,205 119,000
2023/05/22 1,180 1,221 1,180 1,220 118,700
2023/05/19 1,199 1,202 1,182 1,191 61,300
2023/05/18 1,200 1,204 1,191 1,197 64,000
2023/05/17 1,205 1,205 1,186 1,198 82,400
2023/05/16 1,182 1,210 1,180 1,209 216,100
2023/05/15 1,160 1,163 1,147 1,160 81,000
2023/05/12 1,148 1,156 1,137 1,156 69,000
2023/05/11 1,157 1,161 1,146 1,149 48,300
2023/05/10 1,180 1,181 1,160 1,163 75,700
2023/05/09 1,164 1,180 1,157 1,177 111,300
2023/05/08 1,133 1,162 1,131 1,162 174,100
2023/05/02 1,140 1,140 1,122 1,133 33,700
2023/05/01 1,140 1,143 1,129 1,134 70,100
2023/04/28 1,141 1,145 1,121 1,138 162,000
2023/04/27 1,096 1,108 1,093 1,106 67,200
2023/04/26 1,091 1,099 1,089 1,098 41,600
2023/04/25 1,093 1,107 1,087 1,100 116,300
2023/04/24 1,082 1,090 1,079 1,088 39,800
2023/04/21 1,080 1,084 1,077 1,078 25,100
2023/04/20 1,077 1,087 1,077 1,080 21,700
2023/04/19 1,080 1,088 1,078 1,084 25,400
2023/04/18 1,080 1,089 1,076 1,084 48,400
2023/04/17 1,075 1,080 1,070 1,077 42,400
2023/04/14 1,078 1,081 1,070 1,078 53,900
2023/04/13 1,069 1,077 1,066 1,075 54,300
2023/04/12 1,064 1,075 1,062 1,068 110,900
2023/04/11 1,055 1,063 1,050 1,061 54,600
2023/04/10 1,053 1,055 1,046 1,051 35,800
2023/04/07 1,053 1,055 1,048 1,050 31,500
2023/04/06 1,055 1,059 1,047 1,047 64,100
2023/04/05 1,064 1,076 1,060 1,064 92,200
2023/04/04 1,063 1,074 1,060 1,071 107,200
2023/04/03 1,057 1,068 1,055 1,064 72,600
2023/03/31 1,045 1,057 1,041 1,054 108,900
2023/03/30 1,030 1,041 1,028 1,038 141,100
2023/03/29 1,073 1,079 1,065 1,079 238,500
2023/03/28 1,077 1,077 1,066 1,070 66,600
2023/03/27 1,077 1,077 1,066 1,070 69,600
2023/03/24 1,070 1,076 1,064 1,073 92,100
2023/03/23 1,064 1,078 1,061 1,075 60,700
2023/03/22 1,085 1,085 1,068 1,073 92,400
2023/03/20 1,094 1,097 1,063 1,064 111,200
2023/03/17 1,102 1,105 1,089 1,093 87,300
2023/03/16 1,089 1,091 1,069 1,091 144,300
2023/03/15 1,100 1,110 1,091 1,107 113,900
2023/03/14 1,089 1,090 1,068 1,081 204,800
2023/03/13 1,121 1,125 1,095 1,108 106,000
2023/03/10 1,144 1,145 1,127 1,131 136,600
2023/03/09 1,134 1,149 1,134 1,149 104,700
2023/03/08 1,127 1,138 1,124 1,134 110,000
2023/03/07 1,120 1,131 1,116 1,131 138,300
2023/03/06 1,119 1,121 1,111 1,119 98,600
2023/03/03 1,109 1,121 1,107 1,119 106,600
2023/03/02 1,103 1,111 1,102 1,107 56,900
2023/03/01 1,100 1,107 1,094 1,101 92,800
2023/02/28 1,108 1,109 1,095 1,103 67,700
2023/02/27 1,098 1,109 1,093 1,107 120,700
2023/02/24 1,081 1,088 1,077 1,087 54,700
2023/02/22 1,080 1,081 1,072 1,080 64,400
2023/02/21 1,071 1,087 1,065 1,082 156,800
2023/02/20 1,058 1,065 1,056 1,065 76,800
2023/02/17 1,050 1,057 1,049 1,056 45,600
2023/02/16 1,055 1,060 1,050 1,054 53,400
2023/02/15 1,057 1,057 1,046 1,049 62,900
2023/02/14 1,048 1,054 1,041 1,050 104,900
2023/02/13 1,041 1,045 1,037 1,039 45,200
2023/02/10 1,036 1,048 1,036 1,047 68,100
2023/02/09 1,035 1,041 1,035 1,038 44,500
2023/02/08 1,033 1,040 1,033 1,036 51,000
2023/02/07 1,037 1,041 1,037 1,037 26,400
2023/02/06 1,029 1,037 1,029 1,036 59,300
2023/02/03 1,032 1,034 1,027 1,029 45,300
2023/02/02 1,048 1,048 1,032 1,034 64,000
2023/02/01 1,055 1,055 1,045 1,047 43,100
2023/01/31 1,043 1,053 1,043 1,048 42,100
2023/01/30 1,041 1,047 1,040 1,046 66,700
2023/01/27 1,036 1,045 1,036 1,041 50,600
2023/01/26 1,041 1,043 1,038 1,038 79,000
2023/01/25 1,038 1,041 1,031 1,037 96,200
2023/01/24 1,034 1,042 1,032 1,042 86,500
2023/01/23 1,032 1,033 1,023 1,028 56,400
2023/01/20 1,012 1,021 1,011 1,020 53,400
2023/01/19 1,010 1,015 1,009 1,012 29,000
2023/01/18 1,013 1,015 1,005 1,013 49,700
2023/01/17 1,008 1,013 1,008 1,013 38,200
2023/01/16 1,005 1,013 1,005 1,007 65,100
2023/01/13 1,005 1,012 1,004 1,008 57,700
2023/01/12 1,007 1,008 1,003 1,005 28,800
2023/01/11 1,007 1,011 1,004 1,006 34,600
2023/01/10 1,005 1,006 998 1,000 55,200
2023/01/06 1,000 1,003 999 1,001 42,600
2023/01/05 1,000 1,003 997 1,000 84,300
2023/01/04 1,008 1,009 999 1,000 45,900

このページの先頭へ