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

松井建設(1810)の株価時系列情報

松井建設(1810)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
2007/12/28 465 465 446 450 6,000
2007/12/27 475 475 460 469 15,000
2007/12/26 477 480 472 480 12,000
2007/12/25 473 473 466 468 14,000
2007/12/21 466 466 461 463 25,000
2007/12/20 469 469 463 466 15,000
2007/12/19 464 475 464 474 11,000
2007/12/18 468 471 467 469 19,000
2007/12/17 489 489 476 478 16,000
2007/12/14 502 502 491 493 46,000
2007/12/13 498 500 494 498 25,000
2007/12/12 491 495 490 493 22,000
2007/12/11 491 496 491 496 13,000
2007/12/10 498 498 486 486 18,000
2007/12/07 490 503 490 502 24,000
2007/12/06 499 504 491 493 18,000
2007/12/05 473 491 473 490 45,000
2007/12/04 471 471 468 468 19,000
2007/12/03 464 471 464 470 17,000
2007/11/30 458 470 458 469 29,000
2007/11/29 444 460 444 459 56,000
2007/11/28 440 449 440 449 15,000
2007/11/27 435 445 435 445 49,000
2007/11/26 417 440 417 435 60,000
2007/11/22 405 419 405 416 22,000
2007/11/21 409 419 409 410 41,000
2007/11/20 396 404 394 404 33,000
2007/11/19 397 405 397 399 39,000
2007/11/16 395 402 395 399 47,000
2007/11/15 393 408 393 400 37,000
2007/11/14 389 406 389 398 88,000
2007/11/13 387 394 387 389 79,000
2007/11/12 410 410 400 401 58,000
2007/11/09 432 432 409 410 159,000
2007/11/08 489 490 486 487 36,000
2007/11/07 512 512 493 494 16,000
2007/11/06 500 504 490 502 17,000
2007/11/05 501 502 495 495 18,000
2007/11/02 500 503 496 503 19,000
2007/11/01 506 509 505 505 13,000
2007/10/31 513 513 503 505 14,000
2007/10/30 496 504 492 503 35,000
2007/10/29 491 500 491 496 23,000
2007/10/26 483 489 483 489 21,000
2007/10/25 493 493 488 488 27,000
2007/10/24 499 499 498 498 13,000
2007/10/23 500 502 492 494 36,000
2007/10/22 507 507 492 496 49,000
2007/10/19 516 516 512 512 24,000
2007/10/18 506 511 506 510 15,000
2007/10/17 502 510 502 505 21,000
2007/10/16 513 515 512 512 31,000
2007/10/15 515 520 515 516 26,000
2007/10/12 509 525 509 518 22,000
2007/10/11 507 517 507 512 34,000
2007/10/10 512 514 510 510 12,000
2007/10/09 500 509 500 506 19,000
2007/10/05 510 510 508 510 21,000
2007/10/04 500 505 500 505 15,000
2007/10/03 500 503 493 503 16,000
2007/10/02 490 497 490 494 29,000
2007/10/01 481 491 481 489 31,000
2007/09/28 489 495 488 489 14,000
2007/09/27 490 497 490 497 29,000
2007/09/26 503 505 495 495 9,000
2007/09/25 497 503 497 501 15,000
2007/09/21 500 500 494 497 36,000
2007/09/20 511 511 504 507 32,000
2007/09/19 493 510 493 505 26,000
2007/09/18 487 496 482 489 50,000
2007/09/14 492 504 492 497 68,000
2007/09/13 500 517 500 502 21,000
2007/09/12 513 523 510 510 12,000
2007/09/11 494 511 494 501 42,000
2007/09/10 482 498 482 494 100,000
2007/09/07 521 522 513 517 26,000
2007/09/06 525 527 520 520 38,000
2007/09/05 533 533 527 527 24,000
2007/09/04 539 540 533 533 27,000
2007/09/03 544 551 544 545 21,000
2007/08/31 540 540 536 539 43,000
2007/08/30 528 545 528 535 31,000
2007/08/29 529 529 523 523 31,000
2007/08/28 539 539 525 530 41,000
2007/08/27 544 550 539 549 18,000
2007/08/24 539 545 532 545 27,000
2007/08/23 534 534 529 534 26,000
2007/08/22 520 532 520 529 33,000
2007/08/21 530 531 527 530 40,000
2007/08/20 523 530 523 530 42,000
2007/08/17 523 525 520 521 91,000
2007/08/16 510 526 510 522 71,000
2007/08/15 534 535 523 524 74,000
2007/08/14 541 546 534 534 58,000
2007/08/13 543 563 543 545 64,000
2007/08/10 553 560 532 552 98,000
2007/08/09 568 568 562 563 10,000
2007/08/08 548 568 548 548 29,000
2007/08/07 537 550 537 544 49,000
2007/08/06 531 544 531 542 13,000
2007/08/03 538 542 538 539 35,000
2007/08/02 531 538 530 535 36,000
2007/08/01 528 530 527 527 37,000
2007/07/31 528 539 528 539 17,000
2007/07/30 527 537 527 537 13,000
2007/07/27 546 547 527 527 19,000
2007/07/26 551 554 546 546 13,000
2007/07/25 560 561 553 557 25,000
2007/07/24 564 564 560 560 17,000
2007/07/23 559 561 555 561 34,000
2007/07/20 565 565 560 560 12,000
2007/07/19 558 564 556 562 37,000
2007/07/18 551 555 550 553 13,000
2007/07/17 558 559 548 553 32,000
2007/07/13 567 567 550 550 29,000
2007/07/12 561 561 558 559 15,000
2007/07/11 544 555 544 553 25,000
2007/07/10 562 563 552 558 16,000
2007/07/09 552 565 551 562 21,000
2007/07/06 568 568 562 562 5,000
2007/07/05 567 572 567 568 28,000
2007/07/04 567 567 556 561 23,000
2007/07/03 568 568 559 560 4,000
2007/07/02 569 569 567 567 6,000
2007/06/29 555 564 555 563 10,000
2007/06/28 565 565 560 560 8,000
2007/06/27 560 561 560 561 6,000
2007/06/26 562 562 557 560 11,000
2007/06/25 565 565 555 555 10,000
2007/06/22 563 565 563 565 8,000
2007/06/21 562 564 561 562 22,000
2007/06/20 554 563 551 562 11,000
2007/06/19 565 565 554 554 5,000
2007/06/18 555 566 555 566 7,000
2007/06/15 555 555 555 555 1,000
2007/06/14 550 550 545 549 8,000
2007/06/13 541 552 541 552 8,000
2007/06/12 565 565 557 557 9,000
2007/06/11 576 576 564 565 12,000
2007/06/08 580 580 569 572 61,000
2007/06/07 555 576 555 570 21,000
2007/06/06 561 565 561 565 5,000
2007/06/05 560 572 560 570 12,000
2007/06/04 555 570 555 570 17,000
2007/06/01 550 555 547 547 15,000
2007/05/31 540 545 540 543 13,000
2007/05/30 529 533 528 530 17,000
2007/05/29 532 539 530 539 11,000
2007/05/28 530 532 530 532 17,000
2007/05/25 550 550 523 530 54,000
2007/05/24 570 570 551 551 44,000
2007/05/23 571 585 569 574 77,000
2007/05/22 576 581 566 581 38,000
2007/05/21 580 580 574 577 15,000
2007/05/18 574 575 573 573 8,000
2007/05/17 579 579 576 578 27,000
2007/05/16 575 585 575 581 12,000
2007/05/15 585 586 582 584 22,000
2007/05/14 578 585 572 585 18,000
2007/05/11 585 585 572 572 6,000
2007/05/10 588 588 583 585 26,000
2007/05/09 579 589 579 588 12,000
2007/05/08 588 590 584 589 21,000
2007/05/07 582 590 582 589 7,000
2007/05/02 577 582 577 582 19,000
2007/05/01 577 582 576 582 27,000
2007/04/27 579 580 573 573 17,000
2007/04/26 564 576 564 565 31,000
2007/04/25 574 577 561 561 34,000
2007/04/24 566 570 561 566 17,000
2007/04/23 578 581 566 566 52,000
2007/04/20 591 592 582 588 56,000
2007/04/19 598 598 589 591 24,000
2007/04/18 590 598 589 598 51,000
2007/04/17 588 595 581 589 49,000
2007/04/16 586 592 586 589 55,000
2007/04/13 590 593 590 590 28,000
2007/04/12 591 595 590 590 41,000
2007/04/11 589 596 589 590 46,000
2007/04/10 585 588 584 588 36,000
2007/04/09 585 585 582 584 12,000
2007/04/06 576 580 576 579 28,000
2007/04/05 579 581 575 576 60,000
2007/04/04 570 579 570 579 22,000
2007/04/03 567 575 567 570 25,000
2007/04/02 564 590 564 571 51,000
2007/03/30 573 573 562 569 24,000
2007/03/29 565 568 563 563 23,000
2007/03/28 565 567 565 565 9,000
2007/03/27 576 576 568 570 58,000
2007/03/26 589 589 580 581 47,000
2007/03/23 579 583 573 579 48,000
2007/03/22 570 580 570 579 52,000
2007/03/20 565 571 560 567 60,000
2007/03/19 560 562 558 560 45,000
2007/03/16 560 560 525 560 87,000
2007/03/15 557 560 554 560 29,000
2007/03/14 557 560 556 557 79,000
2007/03/13 559 562 556 559 52,000
2007/03/12 553 557 539 556 26,000
2007/03/09 556 558 550 555 72,000
2007/03/08 535 548 535 546 47,000
2007/03/07 533 539 526 536 59,000
2007/03/06 502 525 502 525 30,000
2007/03/05 508 515 508 512 37,000
2007/03/02 502 520 502 515 38,000
2007/03/01 508 509 502 502 25,000
2007/02/28 500 517 495 515 48,000
2007/02/27 535 535 513 534 20,000
2007/02/26 529 535 529 535 50,000
2007/02/23 523 530 523 525 46,000
2007/02/22 512 518 512 518 30,000
2007/02/21 511 514 503 512 37,000
2007/02/20 503 508 502 508 38,000
2007/02/19 498 504 498 503 66,000
2007/02/16 491 497 488 493 23,000
2007/02/15 486 493 485 491 22,000
2007/02/14 484 489 484 487 17,000
2007/02/13 479 486 479 481 10,000
2007/02/09 471 476 471 475 18,000
2007/02/08 477 477 473 473 15,000
2007/02/07 475 475 471 472 13,000
2007/02/06 467 476 467 471 20,000
2007/02/05 484 485 468 472 40,000
2007/02/02 488 488 476 479 28,000
2007/02/01 481 484 481 484 18,000
2007/01/31 477 477 477 477 2,000
2007/01/30 473 477 473 477 14,000
2007/01/29 466 480 466 478 26,000
2007/01/26 475 477 466 467 28,000
2007/01/25 484 488 470 477 56,000
2007/01/24 493 493 488 489 20,000
2007/01/23 490 492 488 489 18,000
2007/01/22 486 490 486 490 9,000
2007/01/19 493 493 482 487 20,000
2007/01/18 488 490 488 490 19,000
2007/01/17 484 486 479 486 14,000
2007/01/16 486 486 484 485 13,000
2007/01/15 483 486 483 486 11,000
2007/01/12 473 480 473 480 24,000
2007/01/11 467 478 467 474 16,000
2007/01/10 472 474 470 472 10,000
2007/01/09 465 475 465 472 6,000
2007/01/05 479 479 474 474 5,000
2007/01/04 477 481 477 480 8,000

このページの先頭へ