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
2016/12/30 1,050 1,062 1,042 1,062 21,400
2016/12/29 1,074 1,076 1,050 1,057 32,400
2016/12/28 1,066 1,076 1,060 1,074 16,500
2016/12/27 1,075 1,077 1,059 1,064 27,300
2016/12/26 1,073 1,081 1,065 1,077 33,400
2016/12/22 1,065 1,070 1,057 1,065 20,600
2016/12/21 1,079 1,081 1,063 1,069 21,300
2016/12/20 1,059 1,079 1,059 1,078 25,200
2016/12/19 1,061 1,071 1,056 1,071 34,600
2016/12/16 1,085 1,089 1,060 1,063 47,400
2016/12/15 1,090 1,092 1,070 1,074 45,100
2016/12/14 1,085 1,090 1,070 1,083 47,000
2016/12/13 1,072 1,085 1,072 1,085 47,600
2016/12/12 1,082 1,082 1,067 1,078 46,400
2016/12/09 1,063 1,072 1,048 1,072 44,600
2016/12/08 1,080 1,081 1,063 1,074 48,700
2016/12/07 1,056 1,060 1,049 1,058 37,300
2016/12/06 1,062 1,071 1,047 1,054 47,500
2016/12/05 1,068 1,070 1,035 1,049 77,800
2016/12/02 1,104 1,104 1,072 1,078 59,500
2016/12/01 1,120 1,125 1,095 1,107 47,500
2016/11/30 1,105 1,112 1,095 1,104 42,200
2016/11/29 1,120 1,126 1,102 1,109 42,500
2016/11/28 1,110 1,133 1,103 1,129 33,500
2016/11/25 1,125 1,125 1,106 1,114 33,100
2016/11/24 1,139 1,139 1,121 1,125 28,000
2016/11/22 1,127 1,132 1,111 1,125 28,500
2016/11/21 1,142 1,143 1,119 1,125 36,100
2016/11/18 1,116 1,150 1,104 1,136 66,900
2016/11/17 1,099 1,104 1,090 1,100 24,200
2016/11/16 1,098 1,105 1,082 1,102 45,900
2016/11/15 1,126 1,126 1,094 1,098 50,700
2016/11/14 1,142 1,143 1,115 1,122 53,500
2016/11/11 1,101 1,150 1,099 1,142 84,700
2016/11/10 1,117 1,130 1,083 1,106 88,600
2016/11/09 1,128 1,128 1,012 1,027 57,300
2016/11/08 1,103 1,110 1,087 1,098 32,600
2016/11/07 1,100 1,105 1,092 1,100 27,700
2016/11/04 1,103 1,109 1,081 1,092 71,900
2016/11/02 1,133 1,133 1,082 1,120 66,000
2016/11/01 1,157 1,157 1,135 1,143 47,800
2016/10/31 1,177 1,179 1,148 1,152 62,000
2016/10/28 1,155 1,180 1,144 1,177 65,100
2016/10/27 1,146 1,150 1,138 1,147 50,100
2016/10/26 1,139 1,147 1,130 1,144 53,200
2016/10/25 1,130 1,143 1,114 1,141 78,300
2016/10/24 1,133 1,136 1,110 1,133 54,800
2016/10/21 1,165 1,165 1,133 1,137 55,400
2016/10/20 1,160 1,166 1,152 1,166 31,000
2016/10/19 1,164 1,170 1,144 1,167 30,200
2016/10/18 1,161 1,165 1,145 1,161 36,400
2016/10/17 1,159 1,167 1,138 1,161 50,200
2016/10/14 1,157 1,167 1,104 1,159 53,400
2016/10/13 1,160 1,168 1,149 1,161 38,600
2016/10/12 1,155 1,166 1,152 1,160 43,900
2016/10/11 1,158 1,179 1,151 1,175 31,800
2016/10/07 1,176 1,176 1,150 1,160 40,300
2016/10/06 1,178 1,179 1,160 1,177 47,600
2016/10/05 1,176 1,179 1,160 1,171 45,600
2016/10/04 1,179 1,184 1,166 1,175 31,100
2016/10/03 1,185 1,190 1,164 1,172 39,400
2016/09/30 1,204 1,213 1,176 1,180 50,300
2016/09/29 1,241 1,241 1,205 1,221 36,400
2016/09/28 1,243 1,278 1,206 1,223 75,000
2016/09/27 1,185 1,230 1,177 1,230 84,800
2016/09/26 1,183 1,196 1,167 1,187 56,500
2016/09/23 1,190 1,195 1,164 1,179 86,700
2016/09/21 1,110 1,190 1,108 1,190 184,100
2016/09/20 1,108 1,133 1,102 1,110 98,100
2016/09/16 1,104 1,118 1,097 1,118 53,000
2016/09/15 1,097 1,110 1,078 1,097 73,100
2016/09/14 1,080 1,102 1,055 1,096 56,400
2016/09/13 1,106 1,114 1,089 1,091 59,800
2016/09/12 1,094 1,109 1,088 1,102 55,600
2016/09/09 1,137 1,137 1,107 1,111 85,200
2016/09/08 1,170 1,170 1,138 1,146 63,800
2016/09/07 1,113 1,173 1,113 1,166 89,400
2016/09/06 1,096 1,127 1,087 1,125 51,300
2016/09/05 1,120 1,128 1,085 1,096 46,600
2016/09/02 1,121 1,125 1,108 1,114 46,200
2016/09/01 1,127 1,132 1,111 1,121 43,300
2016/08/31 1,123 1,138 1,110 1,135 75,500
2016/08/30 1,128 1,128 1,093 1,103 73,800
2016/08/29 1,194 1,194 1,134 1,137 51,500
2016/08/26 1,121 1,158 1,118 1,150 76,900
2016/08/25 1,123 1,137 1,110 1,121 43,500
2016/08/24 1,134 1,138 1,110 1,121 93,600
2016/08/23 1,121 1,155 1,114 1,126 96,300
2016/08/22 1,117 1,129 1,110 1,121 40,500
2016/08/19 1,117 1,126 1,107 1,122 53,000
2016/08/18 1,122 1,140 1,112 1,123 63,900
2016/08/17 1,141 1,158 1,101 1,122 152,800
2016/08/16 1,183 1,186 1,164 1,164 86,700
2016/08/15 1,198 1,231 1,175 1,178 79,900
2016/08/12 1,174 1,213 1,174 1,186 77,600
2016/08/10 1,155 1,176 1,142 1,164 99,400
2016/08/09 1,200 1,235 1,162 1,172 123,600
2016/08/08 1,175 1,196 1,169 1,190 59,900
2016/08/05 1,175 1,215 1,160 1,169 93,100
2016/08/04 1,201 1,207 1,175 1,178 73,400
2016/08/03 1,269 1,269 1,207 1,212 92,600
2016/08/02 1,280 1,293 1,272 1,289 68,600
2016/08/01 1,290 1,299 1,279 1,288 94,200
2016/07/29 1,293 1,310 1,277 1,308 107,000
2016/07/28 1,282 1,309 1,276 1,301 98,700
2016/07/27 1,310 1,310 1,269 1,288 122,500
2016/07/26 1,247 1,314 1,246 1,302 153,700
2016/07/25 1,319 1,319 1,220 1,258 241,700
2016/07/22 1,319 1,345 1,299 1,324 131,100
2016/07/21 1,318 1,345 1,309 1,329 183,000
2016/07/20 1,275 1,312 1,253 1,300 172,200
2016/07/19 1,226 1,289 1,226 1,282 172,500
2016/07/15 1,232 1,256 1,203 1,209 208,900
2016/07/14 1,191 1,231 1,180 1,226 231,700
2016/07/13 1,195 1,195 1,155 1,161 124,700
2016/07/12 1,176 1,210 1,164 1,174 255,600
2016/07/11 1,083 1,147 1,071 1,131 189,000
2016/07/08 1,102 1,107 1,066 1,067 56,700
2016/07/07 1,089 1,102 1,076 1,095 45,500
2016/07/06 1,085 1,096 1,042 1,089 164,600
2016/07/05 1,084 1,099 1,047 1,089 95,200
2016/07/04 1,097 1,109 1,061 1,074 100,800
2016/07/01 1,081 1,100 1,075 1,090 68,800
2016/06/30 1,135 1,135 1,075 1,079 118,400
2016/06/29 1,134 1,140 1,113 1,125 118,600
2016/06/28 1,050 1,126 1,050 1,104 157,100
2016/06/27 1,022 1,080 1,021 1,077 119,900
2016/06/24 1,081 1,085 981 1,009 195,500
2016/06/23 1,053 1,060 1,041 1,051 94,000
2016/06/22 1,093 1,093 1,039 1,053 83,200
2016/06/21 1,041 1,100 1,034 1,087 173,000
2016/06/20 1,007 1,044 1,007 1,038 113,600
2016/06/17 1,040 1,059 999 1,007 130,500
2016/06/16 1,088 1,094 1,016 1,023 150,700
2016/06/15 1,055 1,111 1,050 1,102 215,300
2016/06/14 1,020 1,055 1,020 1,053 97,700
2016/06/13 1,038 1,041 1,016 1,033 112,900
2016/06/10 1,085 1,085 1,046 1,055 183,700
2016/06/09 1,076 1,117 1,076 1,090 115,100
2016/06/08 1,073 1,089 1,059 1,080 120,600
2016/06/07 1,074 1,091 1,069 1,073 81,900
2016/06/06 1,091 1,111 1,064 1,066 190,900
2016/06/03 1,136 1,144 1,105 1,121 124,000
2016/06/02 1,130 1,148 1,091 1,128 232,200
2016/06/01 1,049 1,135 1,047 1,124 264,400
2016/05/31 1,092 1,095 1,042 1,056 164,900
2016/05/30 1,126 1,144 1,070 1,082 212,000
2016/05/27 1,099 1,124 1,075 1,119 306,600
2016/05/26 1,010 1,070 1,010 1,057 251,100
2016/05/25 1,004 1,020 998 1,005 149,800
2016/05/24 962 1,009 962 991 296,600
2016/05/23 923 970 921 960 139,600
2016/05/20 947 969 925 934 142,700
2016/05/19 925 950 921 946 187,100
2016/05/18 846 901 841 901 180,200
2016/05/17 819 849 819 849 98,600
2016/05/16 828 836 808 814 63,200
2016/05/13 810 846 797 813 176,500
2016/05/12 772 822 771 821 130,200
2016/05/11 805 805 766 777 70,200
2016/05/10 748 787 742 785 63,000
2016/05/09 731 742 716 739 52,800
2016/05/06 721 730 706 725 72,000
2016/05/02 726 739 726 732 67,900
2016/04/28 799 799 735 755 158,700
2016/04/27 812 817 796 806 74,300
2016/04/26 840 844 795 819 134,300
2016/04/25 824 832 789 830 105,000
2016/04/22 825 825 804 816 63,400
2016/04/21 832 838 822 825 67,600
2016/04/20 796 857 791 828 178,700
2016/04/19 809 809 786 796 77,400
2016/04/18 791 821 789 804 226,100
2016/04/15 750 781 750 761 105,000
2016/04/14 741 747 733 746 44,000
2016/04/13 731 737 726 734 22,100
2016/04/12 708 724 707 716 21,000
2016/04/11 715 728 701 709 85,100
2016/04/08 696 732 695 720 65,700
2016/04/07 710 728 710 713 44,700
2016/04/06 722 722 690 711 57,300
2016/04/05 743 745 721 723 50,600
2016/04/04 733 758 728 758 50,300
2016/04/01 756 756 719 733 56,100
2016/03/31 761 770 742 750 47,400
2016/03/30 745 771 744 766 45,900
2016/03/29 747 757 741 753 30,700
2016/03/28 745 751 729 751 42,600
2016/03/25 751 754 734 743 44,700
2016/03/24 743 761 732 751 65,100
2016/03/23 730 747 727 746 50,300
2016/03/22 718 727 703 724 51,200
2016/03/18 723 723 697 706 36,900
2016/03/17 706 729 700 717 58,600
2016/03/16 714 714 693 700 37,900
2016/03/15 701 712 698 701 49,200
2016/03/14 689 699 687 698 26,400
2016/03/11 672 684 670 679 62,300
2016/03/10 673 675 668 674 14,200
2016/03/09 660 670 660 667 25,700
2016/03/08 673 682 660 668 29,200
2016/03/07 692 698 672 677 24,300
2016/03/04 682 695 674 690 14,000
2016/03/03 680 684 677 684 23,500
2016/03/02 680 688 673 683 25,300
2016/03/01 687 690 664 672 34,700
2016/02/29 706 707 685 687 30,200
2016/02/26 677 696 675 693 40,700
2016/02/25 651 680 651 677 32,400
2016/02/24 648 666 634 646 39,900
2016/02/23 680 680 647 648 29,000
2016/02/22 664 683 663 667 22,700
2016/02/19 680 681 666 672 33,100
2016/02/18 674 687 668 679 31,000
2016/02/17 668 681 645 655 20,700
2016/02/16 664 688 654 668 30,900
2016/02/15 685 685 658 669 61,400
2016/02/12 650 670 609 625 84,800
2016/02/10 617 684 607 654 96,800
2016/02/09 617 629 606 612 24,000
2016/02/08 624 667 621 645 24,000
2016/02/05 611 628 608 618 12,600
2016/02/04 653 654 613 617 32,500
2016/02/03 674 677 658 663 23,500
2016/02/02 673 683 669 671 27,600
2016/02/01 679 690 678 683 24,400
2016/01/29 642 671 637 667 25,100
2016/01/28 650 667 636 649 21,700
2016/01/27 625 655 623 651 16,400
2016/01/26 641 641 615 616 18,400
2016/01/25 659 659 632 641 28,000
2016/01/22 622 643 619 641 22,500
2016/01/21 640 652 600 602 35,300
2016/01/20 660 662 631 632 29,800
2016/01/19 669 676 662 664 16,500
2016/01/18 663 675 662 669 16,600
2016/01/15 702 702 673 686 50,700
2016/01/14 672 679 658 672 38,200
2016/01/13 668 694 665 692 26,200
2016/01/12 668 674 644 649 32,900
2016/01/08 679 704 675 677 25,600
2016/01/07 684 694 679 679 27,100
2016/01/06 698 709 685 694 22,600
2016/01/05 706 718 699 704 35,700
2016/01/04 731 734 708 708 19,000

このページの先頭へ