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
2018/12/28 743 750 735 738 11,700
2018/12/27 699 755 699 745 59,600
2018/12/26 663 673 652 672 45,700
2018/12/25 658 665 650 653 40,800
2018/12/21 720 720 685 698 105,700
2018/12/20 746 750 718 722 34,400
2018/12/19 757 765 747 751 57,900
2018/12/18 761 761 746 753 41,500
2018/12/17 786 786 769 776 36,900
2018/12/14 784 788 767 780 69,900
2018/12/13 781 804 781 799 37,700
2018/12/12 770 790 770 781 22,200
2018/12/11 795 795 766 768 29,100
2018/12/10 791 797 771 786 65,600
2018/12/07 815 818 798 806 24,500
2018/12/06 817 821 809 814 27,900
2018/12/05 820 832 814 826 24,500
2018/12/04 856 856 821 825 23,000
2018/12/03 860 862 847 856 13,200
2018/11/30 849 858 847 853 13,600
2018/11/29 850 864 844 844 10,600
2018/11/28 850 860 841 845 26,000
2018/11/27 862 862 840 843 21,500
2018/11/26 835 856 830 849 22,700
2018/11/22 845 845 829 836 28,900
2018/11/21 841 843 827 833 18,800
2018/11/20 850 856 845 856 12,600
2018/11/19 855 864 851 853 9,900
2018/11/16 857 872 850 858 36,800
2018/11/15 845 858 838 857 42,000
2018/11/14 847 854 835 849 30,900
2018/11/13 846 852 832 847 27,100
2018/11/12 845 861 844 859 12,700
2018/11/09 848 858 839 847 31,900
2018/11/08 827 860 827 850 56,200
2018/11/07 830 832 811 816 19,600
2018/11/06 827 840 824 825 20,500
2018/11/05 821 827 813 820 26,900
2018/11/02 817 832 817 828 28,200
2018/11/01 820 830 812 816 23,200
2018/10/31 822 836 815 826 29,200
2018/10/30 794 825 793 811 38,700
2018/10/29 793 820 789 791 29,200
2018/10/26 806 811 787 797 50,100
2018/10/25 813 820 800 801 29,800
2018/10/24 827 841 816 837 24,500
2018/10/23 843 843 811 814 27,600
2018/10/22 837 856 835 847 15,700
2018/10/19 853 855 843 849 15,000
2018/10/18 847 867 839 865 36,900
2018/10/17 832 850 828 842 17,000
2018/10/16 823 829 817 821 20,400
2018/10/15 850 850 821 823 41,400
2018/10/12 844 851 836 845 33,800
2018/10/11 862 867 837 841 34,300
2018/10/10 882 892 869 882 20,100
2018/10/09 890 898 874 881 21,900
2018/10/05 896 907 889 900 22,000
2018/10/04 909 910 898 902 21,400
2018/10/03 938 941 887 887 13,000
2018/10/02 941 949 925 935 24,600
2018/10/01 926 934 917 926 12,400
2018/09/28 939 946 925 925 23,800
2018/09/27 945 946 924 924 21,200
2018/09/26 949 954 940 954 23,600
2018/09/25 923 953 922 953 49,600
2018/09/21 910 927 908 927 34,300
2018/09/20 907 907 890 901 22,100
2018/09/19 895 904 885 897 48,100
2018/09/18 894 906 885 894 75,700
2018/09/14 890 895 878 884 50,400
2018/09/13 880 894 880 891 15,500
2018/09/12 883 883 861 875 19,600
2018/09/11 890 893 881 888 19,400
2018/09/10 875 892 875 887 21,600
2018/09/07 860 888 856 884 26,000
2018/09/06 860 878 855 863 16,500
2018/09/05 864 872 858 861 23,000
2018/09/04 869 869 859 860 11,700
2018/09/03 887 890 856 864 20,500
2018/08/31 852 896 852 896 54,300
2018/08/30 881 882 848 855 55,300
2018/08/29 878 880 872 875 9,200
2018/08/28 879 881 865 871 13,600
2018/08/27 859 873 858 873 20,200
2018/08/24 860 863 850 858 9,500
2018/08/23 861 862 844 845 11,900
2018/08/22 850 856 848 852 13,100
2018/08/21 845 853 834 848 24,300
2018/08/20 865 865 847 852 29,000
2018/08/17 867 870 864 866 8,800
2018/08/16 877 877 860 869 15,000
2018/08/15 904 904 873 881 36,900
2018/08/14 874 895 871 895 14,900
2018/08/13 881 884 862 869 22,400
2018/08/10 902 904 886 892 99,200
2018/08/09 907 909 847 891 116,900
2018/08/08 905 923 905 913 20,800
2018/08/07 895 912 893 908 15,200
2018/08/06 905 918 892 893 13,000
2018/08/03 925 937 892 907 24,600
2018/08/02 931 943 922 923 13,800
2018/08/01 949 954 935 939 17,300
2018/07/31 950 954 936 951 22,200
2018/07/30 957 960 951 960 20,400
2018/07/27 947 960 944 957 38,600
2018/07/26 940 947 927 944 14,900
2018/07/25 934 938 915 932 21,200
2018/07/24 927 937 919 926 15,000
2018/07/23 920 938 915 922 17,600
2018/07/20 933 933 912 914 15,300
2018/07/19 944 944 926 931 17,100
2018/07/18 949 953 927 936 24,400
2018/07/17 939 948 927 939 50,200
2018/07/13 925 926 916 924 23,100
2018/07/12 924 929 913 919 19,000
2018/07/11 927 941 921 921 25,900
2018/07/10 941 941 922 922 45,200
2018/07/09 906 924 867 923 53,200
2018/07/06 887 901 887 900 28,800
2018/07/05 888 899 872 878 22,200
2018/07/04 900 906 883 894 44,100
2018/07/03 934 942 893 901 71,500
2018/07/02 953 954 915 919 15,500
2018/06/29 966 966 935 953 25,300
2018/06/28 956 963 930 961 40,900
2018/06/27 941 966 937 961 25,500
2018/06/26 926 946 917 937 22,300
2018/06/25 959 959 930 931 23,700
2018/06/22 912 968 907 968 57,100
2018/06/21 952 952 914 924 29,300
2018/06/20 936 953 915 952 21,100
2018/06/19 946 952 927 938 17,700
2018/06/18 951 960 941 958 14,800
2018/06/15 960 960 944 952 26,800
2018/06/14 936 959 936 959 31,800
2018/06/13 950 952 940 949 14,700
2018/06/12 944 951 932 949 23,000
2018/06/11 944 947 936 940 9,500
2018/06/08 933 948 933 944 33,200
2018/06/07 940 943 923 942 34,400
2018/06/06 932 948 929 944 33,100
2018/06/05 926 938 902 935 28,200
2018/06/04 917 927 912 923 12,500
2018/06/01 876 914 872 907 26,600
2018/05/31 904 906 876 881 30,600
2018/05/30 915 923 899 902 22,700
2018/05/29 940 943 928 942 18,900
2018/05/28 947 954 938 948 19,300
2018/05/25 930 955 920 950 26,600
2018/05/24 944 944 925 937 16,100
2018/05/23 947 959 925 940 58,200
2018/05/22 946 947 932 947 14,300
2018/05/21 941 948 937 947 16,600
2018/05/18 950 954 938 944 23,500
2018/05/17 938 949 933 949 21,500
2018/05/16 930 937 921 937 16,100
2018/05/15 942 942 924 935 45,100
2018/05/14 891 924 891 924 34,800
2018/05/11 890 899 863 891 25,700
2018/05/10 888 893 881 893 10,300
2018/05/09 888 894 878 888 14,900
2018/05/08 869 888 869 884 19,400
2018/05/07 857 869 852 868 9,800
2018/05/02 859 859 851 858 5,100
2018/05/01 858 863 853 855 9,100
2018/04/27 878 878 858 870 13,900
2018/04/26 871 878 865 878 14,700
2018/04/25 854 870 847 870 24,700
2018/04/24 844 857 840 857 17,700
2018/04/23 850 850 833 839 10,300
2018/04/20 853 853 834 841 14,000
2018/04/19 830 848 830 848 11,300
2018/04/18 828 835 827 829 10,200
2018/04/17 839 840 818 821 12,300
2018/04/16 837 838 821 837 28,600
2018/04/13 823 828 818 828 13,100
2018/04/12 826 826 815 817 9,400
2018/04/11 822 828 816 826 9,400
2018/04/10 818 828 814 823 14,000
2018/04/09 815 821 810 819 16,300
2018/04/06 824 827 816 816 18,500
2018/04/05 815 825 809 822 21,600
2018/04/04 791 815 785 810 41,600
2018/04/03 787 791 775 783 17,500
2018/04/02 796 796 787 790 15,500
2018/03/30 796 798 787 796 25,800
2018/03/29 786 795 774 787 22,300
2018/03/28 776 783 767 781 40,600
2018/03/27 774 792 771 791 60,700
2018/03/26 775 785 757 772 67,300
2018/03/23 805 805 771 772 84,800
2018/03/22 816 816 802 805 27,900
2018/03/20 808 814 802 811 34,500
2018/03/19 826 829 806 812 50,400
2018/03/16 835 838 825 829 24,300
2018/03/15 833 838 822 828 43,700
2018/03/14 843 843 829 836 24,500
2018/03/13 835 846 831 843 18,100
2018/03/12 840 845 834 835 17,000
2018/03/09 825 835 818 825 47,300
2018/03/08 830 830 818 819 12,200
2018/03/07 822 843 816 825 29,600
2018/03/06 831 854 826 828 34,700
2018/03/05 825 834 818 825 38,000
2018/03/02 830 840 825 833 25,200
2018/03/01 812 850 812 837 66,100
2018/02/28 834 839 817 817 21,600
2018/02/27 849 849 834 835 28,800
2018/02/26 853 853 833 835 26,000
2018/02/23 832 843 829 838 16,000
2018/02/22 844 844 819 828 55,500
2018/02/21 841 854 835 842 20,100
2018/02/20 830 849 822 841 34,900
2018/02/19 814 831 814 831 18,700
2018/02/16 807 813 801 806 31,100
2018/02/15 814 814 795 796 62,100
2018/02/14 831 852 790 799 76,300
2018/02/13 847 849 819 821 42,200
2018/02/09 830 838 821 832 50,100
2018/02/08 852 869 851 851 37,200
2018/02/07 867 892 844 844 56,200
2018/02/06 875 878 831 843 71,000
2018/02/05 916 922 906 911 30,500
2018/02/02 930 935 923 931 26,500
2018/02/01 923 938 923 937 19,300
2018/01/31 931 937 921 921 41,500
2018/01/30 958 959 929 932 50,400
2018/01/29 964 967 960 960 12,700
2018/01/26 955 962 955 957 22,900
2018/01/25 971 975 957 957 24,500
2018/01/24 979 979 974 976 15,900
2018/01/23 973 980 970 973 18,000
2018/01/22 961 966 954 963 25,900
2018/01/19 960 971 959 961 15,300
2018/01/18 969 970 957 958 21,100
2018/01/17 978 978 963 966 15,100
2018/01/16 983 990 978 980 10,300
2018/01/15 998 998 977 985 20,600
2018/01/12 992 992 986 990 16,700
2018/01/11 998 998 988 996 9,600
2018/01/10 1,007 1,007 997 998 14,000
2018/01/09 1,010 1,010 999 1,003 18,600
2018/01/05 994 1,006 994 1,004 23,200
2018/01/04 975 998 972 997 26,200

このページの先頭へ