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
2017/12/29 975 982 971 978 18,800
2017/12/28 974 979 971 972 14,400
2017/12/27 963 972 963 972 8,600
2017/12/26 969 969 957 963 26,100
2017/12/25 975 975 963 969 11,600
2017/12/22 969 973 966 971 15,100
2017/12/21 968 973 963 971 20,900
2017/12/20 957 972 950 968 25,500
2017/12/19 975 975 956 960 21,100
2017/12/18 971 976 962 971 22,200
2017/12/15 975 975 954 968 42,800
2017/12/14 966 973 959 970 30,000
2017/12/13 959 962 953 962 20,800
2017/12/12 974 974 955 961 33,500
2017/12/11 976 976 952 968 27,200
2017/12/08 945 966 945 961 42,900
2017/12/07 946 963 946 960 16,300
2017/12/06 960 965 947 949 24,000
2017/12/05 960 970 950 965 23,600
2017/12/04 964 965 956 959 27,800
2017/12/01 955 958 946 953 24,000
2017/11/30 954 961 940 952 27,300
2017/11/29 954 960 949 954 16,200
2017/11/28 942 956 942 950 12,500
2017/11/27 944 957 939 945 40,900
2017/11/24 937 941 931 939 15,200
2017/11/22 946 948 936 941 24,800
2017/11/21 940 952 940 946 19,900
2017/11/20 935 947 933 942 23,000
2017/11/17 962 966 932 935 59,300
2017/11/16 966 971 959 960 32,700
2017/11/15 1,001 1,004 963 969 61,900
2017/11/14 1,016 1,022 994 994 35,600
2017/11/13 1,034 1,034 1,014 1,014 38,600
2017/11/10 1,032 1,054 1,005 1,043 77,700
2017/11/09 1,040 1,055 1,035 1,047 79,800
2017/11/08 1,030 1,039 1,026 1,039 26,400
2017/11/07 1,021 1,034 1,016 1,033 24,000
2017/11/06 1,015 1,031 1,015 1,029 26,600
2017/11/02 1,024 1,024 1,009 1,021 23,200
2017/11/01 1,015 1,023 1,008 1,023 40,800
2017/10/31 1,002 1,013 999 1,011 27,200
2017/10/30 996 1,003 992 998 47,400
2017/10/27 1,000 1,005 993 996 44,500
2017/10/26 987 991 982 985 18,300
2017/10/25 993 1,000 982 983 27,300
2017/10/24 979 990 979 985 20,700
2017/10/23 969 988 967 979 58,100
2017/10/20 979 986 970 978 28,700
2017/10/19 990 990 973 984 29,200
2017/10/18 1,002 1,002 977 981 22,800
2017/10/17 1,004 1,010 995 996 31,500
2017/10/16 1,000 1,020 998 1,008 57,300
2017/10/13 990 1,009 989 1,006 54,100
2017/10/12 1,000 1,000 989 989 27,300
2017/10/11 998 998 990 993 28,700
2017/10/10 974 1,002 974 993 65,900
2017/10/06 963 975 961 974 29,500
2017/10/05 969 973 958 961 35,100
2017/10/04 981 985 974 975 29,900
2017/10/03 995 995 978 981 29,400
2017/10/02 989 995 983 987 35,800
2017/09/29 990 995 965 990 52,800
2017/09/28 986 998 979 997 53,600
2017/09/27 978 988 968 986 32,100
2017/09/26 987 989 982 989 39,800
2017/09/25 985 990 979 986 36,200
2017/09/22 975 978 963 976 20,600
2017/09/21 976 979 969 972 37,200
2017/09/20 972 982 967 975 65,700
2017/09/19 968 970 961 967 37,000
2017/09/15 950 965 948 961 74,700
2017/09/14 955 956 947 952 41,900
2017/09/13 945 951 939 950 35,000
2017/09/12 956 957 944 947 42,400
2017/09/11 945 959 945 949 25,100
2017/09/08 945 957 932 943 57,500
2017/09/07 959 964 948 952 25,500
2017/09/06 939 952 930 946 55,300
2017/09/05 963 973 952 954 35,700
2017/09/04 987 990 964 966 32,500
2017/09/01 990 992 981 990 21,900
2017/08/31 991 991 981 984 28,600
2017/08/30 990 991 984 990 72,000
2017/08/29 976 985 966 985 24,000
2017/08/28 985 993 971 978 33,800
2017/08/25 973 989 971 984 41,400
2017/08/24 971 977 969 973 29,700
2017/08/23 995 995 962 969 31,300
2017/08/22 990 996 961 982 65,900
2017/08/21 972 988 972 986 20,500
2017/08/18 971 988 971 972 36,800
2017/08/17 984 988 980 985 22,600
2017/08/16 983 991 971 988 45,800
2017/08/15 985 990 972 985 51,500
2017/08/14 975 983 960 976 80,000
2017/08/10 997 998 977 988 45,800
2017/08/09 975 998 964 996 73,300
2017/08/08 1,000 1,010 977 985 75,400
2017/08/07 995 1,018 995 1,006 75,800
2017/08/04 984 993 971 992 65,400
2017/08/03 980 983 967 973 39,400
2017/08/02 961 986 955 981 68,300
2017/08/01 944 957 942 957 60,100
2017/07/31 959 960 944 944 58,600
2017/07/28 944 953 939 950 117,400
2017/07/27 943 952 939 945 90,900
2017/07/26 946 949 930 939 86,700
2017/07/25 948 949 934 938 39,300
2017/07/24 925 948 915 947 79,400
2017/07/21 924 926 917 925 45,100
2017/07/20 905 925 901 924 86,900
2017/07/19 911 914 903 904 33,500
2017/07/18 912 918 904 912 53,300
2017/07/14 910 912 904 912 26,400
2017/07/13 928 928 909 911 82,300
2017/07/12 899 924 893 921 128,900
2017/07/11 885 903 879 903 103,400
2017/07/10 877 882 865 877 54,800
2017/07/07 879 881 867 869 61,300
2017/07/06 884 890 881 883 44,700
2017/07/05 885 891 878 890 42,300
2017/07/04 894 894 879 881 51,100
2017/07/03 891 895 882 883 27,300
2017/06/30 894 894 881 892 61,000
2017/06/29 891 895 889 895 19,800
2017/06/28 895 897 887 887 27,500
2017/06/27 892 901 882 899 59,100
2017/06/26 894 905 889 890 25,600
2017/06/23 896 899 890 893 35,700
2017/06/22 896 898 890 890 29,700
2017/06/21 903 908 892 893 45,700
2017/06/20 917 918 903 905 49,300
2017/06/19 922 922 903 908 52,500
2017/06/16 894 920 891 920 95,500
2017/06/15 890 894 884 887 62,400
2017/06/14 888 893 883 887 42,500
2017/06/13 873 889 873 880 28,900
2017/06/12 871 880 871 875 42,400
2017/06/09 874 885 870 871 72,600
2017/06/08 880 888 877 878 33,600
2017/06/07 881 885 874 879 57,800
2017/06/06 893 895 880 881 62,200
2017/06/05 898 900 892 894 35,700
2017/06/02 893 903 889 902 72,400
2017/06/01 884 900 881 885 68,300
2017/05/31 905 908 883 884 55,600
2017/05/30 895 909 894 909 50,900
2017/05/29 889 898 878 894 36,900
2017/05/26 903 903 888 888 41,800
2017/05/25 903 910 901 901 18,200
2017/05/24 912 912 901 906 34,800
2017/05/23 906 907 899 904 33,100
2017/05/22 894 909 893 906 29,600
2017/05/19 888 897 880 892 49,300
2017/05/18 900 901 883 890 74,600
2017/05/17 901 913 900 908 65,100
2017/05/16 920 921 900 905 82,100
2017/05/15 971 971 905 910 95,700
2017/05/12 988 992 941 956 64,200
2017/05/11 1,004 1,005 986 987 26,300
2017/05/10 999 1,009 995 1,000 32,500
2017/05/09 999 1,006 993 1,000 24,700
2017/05/08 980 1,003 980 1,002 48,600
2017/05/02 970 976 967 971 20,500
2017/05/01 957 967 955 966 10,400
2017/04/28 953 964 950 959 29,600
2017/04/27 960 968 959 966 32,100
2017/04/26 957 963 949 957 26,400
2017/04/25 937 954 936 947 40,400
2017/04/24 933 943 925 940 24,300
2017/04/21 923 927 914 920 60,300
2017/04/20 934 939 917 923 46,700
2017/04/19 932 948 932 935 27,500
2017/04/18 935 940 930 934 31,600
2017/04/17 926 926 900 921 49,200
2017/04/14 901 906 893 896 27,500
2017/04/13 903 911 896 906 34,300
2017/04/12 920 922 906 913 35,400
2017/04/11 931 939 922 924 38,100
2017/04/10 939 949 931 938 24,100
2017/04/07 931 947 927 931 43,900
2017/04/06 964 967 925 928 72,000
2017/04/05 996 996 971 974 24,800
2017/04/04 1,008 1,008 973 989 36,300
2017/04/03 999 1,016 998 1,004 27,000
2017/03/31 1,014 1,026 1,000 1,000 36,200
2017/03/30 1,031 1,049 1,004 1,009 57,800
2017/03/29 1,033 1,038 1,020 1,037 24,800
2017/03/28 1,022 1,047 1,022 1,047 36,600
2017/03/27 1,019 1,022 1,010 1,010 28,100
2017/03/24 1,021 1,026 1,010 1,026 16,700
2017/03/23 1,022 1,022 1,008 1,014 20,600
2017/03/22 1,025 1,027 1,015 1,016 29,400
2017/03/21 1,033 1,038 1,031 1,033 24,200
2017/03/17 1,036 1,045 1,027 1,043 32,000
2017/03/16 1,035 1,046 1,031 1,046 32,100
2017/03/15 1,046 1,046 1,036 1,040 21,800
2017/03/14 1,046 1,046 1,040 1,045 22,600
2017/03/13 1,041 1,043 1,037 1,040 26,000
2017/03/10 1,037 1,042 1,028 1,038 56,500
2017/03/09 1,037 1,037 1,027 1,031 28,000
2017/03/08 1,020 1,032 1,018 1,030 38,400
2017/03/07 1,014 1,020 1,010 1,019 25,600
2017/03/06 1,005 1,020 1,005 1,014 31,500
2017/03/03 1,021 1,024 1,013 1,014 25,000
2017/03/02 1,029 1,033 1,020 1,026 27,900
2017/03/01 1,020 1,024 1,016 1,021 25,000
2017/02/28 1,025 1,036 1,017 1,018 31,900
2017/02/27 1,017 1,025 1,007 1,020 38,800
2017/02/24 1,033 1,036 1,019 1,021 45,700
2017/02/23 1,040 1,040 1,032 1,036 34,300
2017/02/22 1,060 1,060 1,035 1,038 52,600
2017/02/21 1,062 1,065 1,057 1,063 22,700
2017/02/20 1,054 1,062 1,050 1,062 28,900
2017/02/17 1,051 1,057 1,047 1,054 26,000
2017/02/16 1,056 1,060 1,043 1,050 20,700
2017/02/15 1,051 1,056 1,040 1,052 35,400
2017/02/14 1,054 1,055 1,037 1,038 39,600
2017/02/13 1,052 1,070 1,027 1,051 86,000
2017/02/10 1,067 1,079 1,048 1,052 59,300
2017/02/09 1,053 1,056 1,045 1,054 19,400
2017/02/08 1,068 1,075 1,051 1,062 30,800
2017/02/07 1,060 1,070 1,056 1,066 46,400
2017/02/06 1,075 1,078 1,058 1,069 23,200
2017/02/03 1,072 1,075 1,061 1,063 39,200
2017/02/02 1,088 1,098 1,071 1,073 52,700
2017/02/01 1,076 1,091 1,066 1,088 28,600
2017/01/31 1,091 1,094 1,077 1,080 64,300
2017/01/30 1,106 1,116 1,075 1,113 79,200
2017/01/27 1,128 1,142 1,089 1,102 67,000
2017/01/26 1,095 1,128 1,086 1,126 48,400
2017/01/25 1,083 1,083 1,059 1,081 52,000
2017/01/24 1,080 1,083 1,061 1,066 23,300
2017/01/23 1,058 1,079 1,058 1,075 24,900
2017/01/20 1,059 1,081 1,057 1,073 39,300
2017/01/19 1,064 1,069 1,049 1,069 36,000
2017/01/18 1,052 1,060 1,031 1,057 41,900
2017/01/17 1,073 1,074 1,050 1,054 28,200
2017/01/16 1,075 1,076 1,056 1,075 42,500
2017/01/13 1,065 1,070 1,055 1,069 33,400
2017/01/12 1,065 1,068 1,051 1,065 39,900
2017/01/11 1,066 1,066 1,053 1,066 31,200
2017/01/10 1,071 1,071 1,053 1,062 47,800
2017/01/06 1,065 1,072 1,062 1,072 29,600
2017/01/05 1,078 1,078 1,064 1,072 33,100
2017/01/04 1,064 1,071 1,060 1,068 52,200

このページの先頭へ