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 |
---|---|---|---|---|---|
2020/12/30 | 750 | 750 | 733 | 742 | 12,700 |
2020/12/29 | 761 | 761 | 739 | 756 | 18,100 |
2020/12/28 | 759 | 759 | 746 | 754 | 11,400 |
2020/12/25 | 748 | 754 | 746 | 749 | 6,300 |
2020/12/24 | 744 | 750 | 739 | 742 | 17,000 |
2020/12/23 | 761 | 761 | 740 | 744 | 12,700 |
2020/12/22 | 753 | 758 | 751 | 752 | 14,200 |
2020/12/21 | 772 | 772 | 754 | 768 | 14,000 |
2020/12/18 | 768 | 769 | 755 | 766 | 19,600 |
2020/12/17 | 783 | 787 | 763 | 768 | 9,100 |
2020/12/16 | 807 | 807 | 782 | 782 | 11,400 |
2020/12/15 | 810 | 812 | 794 | 797 | 32,300 |
2020/12/14 | 781 | 810 | 781 | 808 | 39,700 |
2020/12/11 | 794 | 794 | 766 | 779 | 23,500 |
2020/12/10 | 783 | 783 | 767 | 779 | 14,900 |
2020/12/09 | 766 | 773 | 756 | 770 | 6,700 |
2020/12/08 | 745 | 770 | 742 | 765 | 11,600 |
2020/12/07 | 765 | 775 | 743 | 743 | 21,400 |
2020/12/04 | 777 | 777 | 755 | 773 | 10,600 |
2020/12/03 | 776 | 784 | 762 | 772 | 20,400 |
2020/12/02 | 776 | 790 | 757 | 768 | 33,600 |
2020/12/01 | 746 | 782 | 746 | 777 | 22,800 |
2020/11/30 | 768 | 768 | 733 | 733 | 14,600 |
2020/11/27 | 756 | 780 | 756 | 764 | 31,800 |
2020/11/26 | 741 | 761 | 740 | 746 | 15,400 |
2020/11/25 | 789 | 793 | 730 | 735 | 29,600 |
2020/11/24 | 806 | 806 | 771 | 771 | 37,300 |
2020/11/20 | 765 | 765 | 754 | 761 | 9,800 |
2020/11/19 | 758 | 766 | 758 | 760 | 9,200 |
2020/11/18 | 760 | 764 | 751 | 758 | 9,400 |
2020/11/17 | 789 | 795 | 752 | 760 | 27,500 |
2020/11/16 | 775 | 807 | 773 | 804 | 67,600 |
2020/11/13 | 749 | 762 | 740 | 760 | 26,300 |
2020/11/12 | 747 | 749 | 739 | 744 | 12,600 |
2020/11/11 | 749 | 756 | 738 | 756 | 38,400 |
2020/11/10 | 732 | 735 | 721 | 735 | 29,400 |
2020/11/09 | 729 | 729 | 714 | 725 | 23,700 |
2020/11/06 | 730 | 730 | 713 | 721 | 23,200 |
2020/11/05 | 711 | 736 | 705 | 730 | 25,200 |
2020/11/04 | 707 | 712 | 699 | 711 | 12,200 |
2020/11/02 | 686 | 703 | 686 | 703 | 13,500 |
2020/10/30 | 708 | 709 | 673 | 682 | 14,900 |
2020/10/29 | 709 | 713 | 703 | 706 | 13,300 |
2020/10/28 | 718 | 719 | 704 | 716 | 14,500 |
2020/10/27 | 709 | 723 | 702 | 723 | 15,300 |
2020/10/26 | 721 | 721 | 707 | 709 | 12,200 |
2020/10/23 | 719 | 721 | 705 | 721 | 8,400 |
2020/10/22 | 718 | 718 | 702 | 705 | 12,200 |
2020/10/21 | 716 | 717 | 707 | 713 | 14,100 |
2020/10/20 | 717 | 717 | 702 | 704 | 11,900 |
2020/10/19 | 701 | 722 | 701 | 722 | 13,800 |
2020/10/16 | 720 | 720 | 697 | 697 | 16,100 |
2020/10/15 | 727 | 727 | 705 | 706 | 27,200 |
2020/10/14 | 710 | 729 | 708 | 729 | 20,900 |
2020/10/13 | 717 | 721 | 704 | 715 | 11,500 |
2020/10/12 | 709 | 717 | 701 | 710 | 7,600 |
2020/10/09 | 730 | 730 | 712 | 714 | 13,600 |
2020/10/08 | 729 | 733 | 724 | 728 | 17,800 |
2020/10/07 | 721 | 729 | 714 | 729 | 12,200 |
2020/10/06 | 727 | 727 | 715 | 719 | 9,500 |
2020/10/05 | 698 | 728 | 698 | 723 | 27,400 |
2020/10/02 | 722 | 722 | 689 | 690 | 20,800 |
2020/09/30 | 752 | 766 | 720 | 720 | 25,800 |
2020/09/29 | 723 | 765 | 717 | 757 | 54,800 |
2020/09/28 | 711 | 741 | 683 | 741 | 80,000 |
2020/09/25 | 685 | 712 | 674 | 712 | 99,800 |
2020/09/24 | 664 | 689 | 660 | 688 | 51,600 |
2020/09/23 | 651 | 665 | 650 | 664 | 70,200 |
2020/09/18 | 650 | 659 | 645 | 655 | 50,100 |
2020/09/17 | 655 | 659 | 646 | 659 | 39,100 |
2020/09/16 | 670 | 670 | 649 | 654 | 57,700 |
2020/09/15 | 660 | 669 | 645 | 669 | 57,400 |
2020/09/14 | 655 | 663 | 647 | 658 | 65,300 |
2020/09/11 | 654 | 658 | 644 | 658 | 44,400 |
2020/09/10 | 675 | 675 | 652 | 658 | 30,600 |
2020/09/09 | 679 | 687 | 665 | 665 | 46,100 |
2020/09/08 | 660 | 706 | 660 | 698 | 33,000 |
2020/09/07 | 669 | 681 | 665 | 670 | 10,600 |
2020/09/04 | 679 | 687 | 678 | 679 | 7,500 |
2020/09/03 | 703 | 703 | 689 | 694 | 12,100 |
2020/09/02 | 703 | 703 | 691 | 697 | 4,300 |
2020/09/01 | 700 | 705 | 688 | 704 | 15,600 |
2020/08/31 | 716 | 723 | 702 | 702 | 8,000 |
2020/08/28 | 720 | 729 | 692 | 716 | 16,000 |
2020/08/27 | 718 | 720 | 708 | 720 | 4,500 |
2020/08/26 | 708 | 718 | 703 | 718 | 6,000 |
2020/08/25 | 716 | 716 | 705 | 713 | 11,600 |
2020/08/24 | 724 | 724 | 701 | 708 | 9,300 |
2020/08/21 | 709 | 711 | 692 | 711 | 13,400 |
2020/08/20 | 699 | 700 | 692 | 699 | 8,900 |
2020/08/19 | 710 | 710 | 691 | 699 | 10,700 |
2020/08/18 | 711 | 720 | 702 | 711 | 14,700 |
2020/08/17 | 730 | 730 | 709 | 716 | 23,200 |
2020/08/14 | 716 | 735 | 712 | 730 | 25,700 |
2020/08/13 | 708 | 723 | 694 | 713 | 29,800 |
2020/08/12 | 706 | 715 | 696 | 708 | 25,900 |
2020/08/11 | 674 | 706 | 672 | 706 | 26,200 |
2020/08/07 | 671 | 680 | 668 | 668 | 6,800 |
2020/08/06 | 657 | 708 | 639 | 668 | 32,400 |
2020/08/05 | 654 | 663 | 646 | 663 | 9,500 |
2020/08/04 | 645 | 660 | 640 | 660 | 12,200 |
2020/08/03 | 645 | 645 | 626 | 640 | 9,400 |
2020/07/31 | 650 | 650 | 620 | 620 | 13,000 |
2020/07/30 | 660 | 662 | 650 | 654 | 5,200 |
2020/07/29 | 668 | 668 | 656 | 659 | 5,300 |
2020/07/28 | 675 | 675 | 662 | 670 | 10,700 |
2020/07/27 | 660 | 671 | 650 | 671 | 13,900 |
2020/07/22 | 665 | 665 | 650 | 651 | 13,900 |
2020/07/21 | 671 | 671 | 652 | 669 | 16,600 |
2020/07/20 | 678 | 678 | 658 | 671 | 15,700 |
2020/07/17 | 679 | 679 | 663 | 678 | 11,800 |
2020/07/16 | 697 | 697 | 672 | 672 | 12,900 |
2020/07/15 | 700 | 700 | 667 | 700 | 50,400 |
2020/07/14 | 664 | 687 | 662 | 687 | 38,600 |
2020/07/13 | 641 | 668 | 638 | 668 | 38,100 |
2020/07/10 | 639 | 645 | 616 | 617 | 39,600 |
2020/07/09 | 632 | 636 | 627 | 632 | 11,500 |
2020/07/08 | 625 | 660 | 625 | 630 | 26,500 |
2020/07/07 | 646 | 646 | 622 | 624 | 22,000 |
2020/07/06 | 641 | 649 | 639 | 649 | 13,900 |
2020/07/03 | 627 | 640 | 617 | 640 | 29,600 |
2020/07/02 | 620 | 621 | 614 | 617 | 27,100 |
2020/07/01 | 645 | 647 | 617 | 617 | 34,500 |
2020/06/30 | 664 | 681 | 642 | 643 | 22,200 |
2020/06/29 | 665 | 682 | 665 | 667 | 15,900 |
2020/06/26 | 651 | 667 | 649 | 667 | 17,600 |
2020/06/25 | 646 | 653 | 641 | 641 | 7,800 |
2020/06/24 | 677 | 677 | 651 | 651 | 9,800 |
2020/06/23 | 678 | 678 | 663 | 670 | 10,500 |
2020/06/22 | 664 | 671 | 660 | 665 | 7,400 |
2020/06/19 | 686 | 686 | 658 | 673 | 31,600 |
2020/06/18 | 690 | 690 | 672 | 683 | 21,100 |
2020/06/17 | 692 | 693 | 676 | 693 | 18,400 |
2020/06/16 | 660 | 692 | 653 | 692 | 27,100 |
2020/06/15 | 667 | 668 | 641 | 646 | 29,400 |
2020/06/12 | 652 | 668 | 645 | 667 | 36,000 |
2020/06/11 | 691 | 693 | 671 | 672 | 21,700 |
2020/06/10 | 677 | 696 | 667 | 691 | 24,800 |
2020/06/09 | 678 | 678 | 663 | 673 | 18,600 |
2020/06/08 | 654 | 671 | 654 | 671 | 34,200 |
2020/06/05 | 654 | 654 | 643 | 654 | 18,600 |
2020/06/04 | 636 | 644 | 634 | 644 | 28,200 |
2020/06/03 | 630 | 637 | 624 | 636 | 27,400 |
2020/06/02 | 615 | 630 | 615 | 630 | 36,500 |
2020/06/01 | 615 | 623 | 607 | 614 | 31,300 |
2020/05/29 | 634 | 636 | 620 | 620 | 31,100 |
2020/05/28 | 637 | 637 | 619 | 637 | 53,500 |
2020/05/27 | 641 | 641 | 614 | 638 | 46,200 |
2020/05/26 | 635 | 636 | 626 | 634 | 25,800 |
2020/05/25 | 618 | 630 | 612 | 630 | 11,000 |
2020/05/22 | 614 | 616 | 605 | 608 | 15,600 |
2020/05/21 | 626 | 626 | 614 | 617 | 11,800 |
2020/05/20 | 626 | 626 | 617 | 623 | 26,400 |
2020/05/19 | 637 | 637 | 610 | 626 | 27,000 |
2020/05/18 | 627 | 630 | 610 | 620 | 18,700 |
2020/05/15 | 660 | 660 | 620 | 621 | 41,400 |
2020/05/14 | 648 | 652 | 637 | 640 | 16,000 |
2020/05/13 | 648 | 660 | 648 | 654 | 17,400 |
2020/05/12 | 667 | 667 | 650 | 658 | 11,700 |
2020/05/11 | 656 | 672 | 653 | 667 | 14,300 |
2020/05/08 | 638 | 658 | 636 | 658 | 21,300 |
2020/05/07 | 617 | 636 | 616 | 632 | 12,000 |
2020/05/01 | 631 | 636 | 622 | 627 | 13,700 |
2020/04/30 | 654 | 655 | 636 | 637 | 23,900 |
2020/04/28 | 643 | 653 | 623 | 653 | 27,700 |
2020/04/27 | 621 | 643 | 617 | 643 | 18,900 |
2020/04/24 | 625 | 625 | 609 | 621 | 21,300 |
2020/04/23 | 617 | 623 | 609 | 623 | 17,600 |
2020/04/22 | 604 | 626 | 602 | 613 | 19,900 |
2020/04/21 | 597 | 610 | 592 | 610 | 29,800 |
2020/04/20 | 607 | 612 | 593 | 596 | 20,400 |
2020/04/17 | 613 | 629 | 603 | 608 | 22,400 |
2020/04/16 | 590 | 619 | 590 | 619 | 40,700 |
2020/04/15 | 620 | 622 | 591 | 594 | 58,800 |
2020/04/14 | 619 | 626 | 611 | 626 | 24,700 |
2020/04/13 | 636 | 636 | 613 | 618 | 19,300 |
2020/04/10 | 609 | 636 | 599 | 636 | 22,400 |
2020/04/09 | 616 | 616 | 591 | 605 | 20,800 |
2020/04/08 | 611 | 632 | 606 | 619 | 26,500 |
2020/04/07 | 599 | 613 | 585 | 613 | 34,900 |
2020/04/06 | 558 | 597 | 555 | 589 | 41,300 |
2020/04/03 | 567 | 577 | 552 | 559 | 25,100 |
2020/04/02 | 600 | 608 | 579 | 579 | 34,200 |
2020/04/01 | 646 | 655 | 607 | 613 | 74,000 |
2020/03/31 | 720 | 720 | 658 | 665 | 48,400 |
2020/03/30 | 731 | 738 | 683 | 730 | 53,900 |
2020/03/27 | 709 | 719 | 685 | 708 | 78,000 |
2020/03/26 | 647 | 702 | 618 | 689 | 95,400 |
2020/03/25 | 614 | 648 | 606 | 648 | 40,100 |
2020/03/24 | 609 | 609 | 565 | 603 | 51,800 |
2020/03/23 | 568 | 608 | 537 | 595 | 51,500 |
2020/03/19 | 534 | 563 | 526 | 558 | 37,000 |
2020/03/18 | 545 | 556 | 523 | 524 | 28,200 |
2020/03/17 | 501 | 551 | 483 | 541 | 80,600 |
2020/03/16 | 549 | 549 | 518 | 536 | 63,600 |
2020/03/13 | 502 | 538 | 497 | 519 | 67,900 |
2020/03/12 | 564 | 571 | 543 | 552 | 45,300 |
2020/03/11 | 589 | 607 | 578 | 578 | 26,700 |
2020/03/10 | 570 | 598 | 560 | 597 | 43,600 |
2020/03/09 | 600 | 615 | 583 | 584 | 54,200 |
2020/03/06 | 620 | 620 | 599 | 599 | 51,400 |
2020/03/05 | 641 | 646 | 625 | 625 | 29,300 |
2020/03/04 | 630 | 655 | 630 | 632 | 26,400 |
2020/03/03 | 666 | 667 | 632 | 632 | 43,400 |
2020/03/02 | 625 | 671 | 625 | 649 | 42,800 |
2020/02/28 | 626 | 654 | 621 | 627 | 66,900 |
2020/02/27 | 688 | 692 | 665 | 666 | 55,300 |
2020/02/26 | 694 | 697 | 686 | 695 | 57,900 |
2020/02/25 | 703 | 711 | 695 | 695 | 70,500 |
2020/02/21 | 717 | 733 | 717 | 733 | 20,100 |
2020/02/20 | 732 | 739 | 713 | 714 | 25,900 |
2020/02/19 | 741 | 741 | 722 | 732 | 24,700 |
2020/02/18 | 754 | 754 | 733 | 736 | 17,900 |
2020/02/17 | 765 | 765 | 746 | 751 | 26,600 |
2020/02/14 | 751 | 765 | 745 | 764 | 27,600 |
2020/02/13 | 755 | 762 | 748 | 757 | 19,800 |
2020/02/12 | 774 | 775 | 750 | 750 | 17,900 |
2020/02/10 | 773 | 782 | 767 | 774 | 20,900 |
2020/02/07 | 811 | 811 | 763 | 781 | 58,000 |
2020/02/06 | 783 | 810 | 783 | 806 | 36,100 |
2020/02/05 | 784 | 785 | 769 | 771 | 13,700 |
2020/02/04 | 762 | 778 | 762 | 777 | 10,100 |
2020/02/03 | 767 | 773 | 763 | 768 | 13,700 |
2020/01/31 | 770 | 777 | 768 | 771 | 11,400 |
2020/01/30 | 771 | 771 | 750 | 762 | 26,100 |
2020/01/29 | 769 | 772 | 760 | 772 | 17,200 |
2020/01/28 | 740 | 772 | 737 | 757 | 28,200 |
2020/01/27 | 762 | 776 | 756 | 758 | 23,100 |
2020/01/24 | 782 | 788 | 776 | 776 | 18,800 |
2020/01/23 | 799 | 802 | 773 | 773 | 24,300 |
2020/01/22 | 799 | 807 | 794 | 797 | 24,500 |
2020/01/21 | 794 | 804 | 794 | 804 | 18,200 |
2020/01/20 | 783 | 794 | 783 | 787 | 11,900 |
2020/01/17 | 792 | 792 | 782 | 783 | 14,000 |
2020/01/16 | 800 | 800 | 782 | 782 | 10,600 |
2020/01/15 | 807 | 807 | 791 | 799 | 32,800 |
2020/01/14 | 804 | 807 | 795 | 807 | 17,600 |
2020/01/10 | 812 | 812 | 798 | 799 | 11,700 |
2020/01/09 | 808 | 816 | 808 | 811 | 9,000 |
2020/01/08 | 804 | 811 | 797 | 803 | 33,800 |
2020/01/07 | 807 | 821 | 807 | 817 | 21,300 |
2020/01/06 | 804 | 810 | 803 | 807 | 31,000 |