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
2025/06/13 1,062 1,090 1,055 1,089 46,500
2025/06/12 1,072 1,085 1,068 1,068 19,600
2025/06/11 1,067 1,081 1,053 1,076 23,600
2025/06/10 1,092 1,096 1,067 1,073 22,300
2025/06/09 1,085 1,103 1,080 1,096 30,800
2025/06/06 1,069 1,081 1,061 1,081 29,900
2025/06/05 1,059 1,064 1,051 1,064 26,100
2025/06/04 1,073 1,081 1,055 1,058 27,600
2025/06/03 1,090 1,094 1,068 1,073 20,900
2025/06/02 1,115 1,120 1,090 1,091 28,700
2025/05/30 1,096 1,120 1,096 1,116 24,500
2025/05/29 1,101 1,112 1,091 1,101 32,600
2025/05/28 1,098 1,108 1,073 1,094 35,800
2025/05/27 1,115 1,123 1,094 1,096 42,500
2025/05/26 1,092 1,109 1,084 1,106 29,800
2025/05/23 1,067 1,092 1,067 1,084 24,700
2025/05/22 1,057 1,076 1,048 1,065 30,500
2025/05/21 1,054 1,076 1,045 1,066 42,700
2025/05/20 1,072 1,075 1,051 1,058 28,500
2025/05/19 1,065 1,073 1,054 1,072 27,700
2025/05/16 1,064 1,073 1,053 1,065 20,400
2025/05/15 1,055 1,078 1,050 1,066 47,400
2025/05/14 1,036 1,066 972 1,059 213,100
2025/05/13 1,008 1,090 997 1,041 346,600
2025/05/12 999 1,010 992 1,005 31,800
2025/05/09 986 1,004 983 995 49,900
2025/05/08 982 989 969 988 21,500
2025/05/07 957 983 950 979 21,100
2025/05/02 953 963 951 955 18,500
2025/05/01 975 975 953 953 21,600
2025/04/30 991 991 958 970 23,000
2025/04/28 978 989 958 985 51,600
2025/04/25 965 984 953 980 102,400
2025/04/24 935 935 912 923 40,700
2025/04/23 944 948 927 935 18,300
2025/04/22 938 946 936 945 13,200
2025/04/21 928 949 922 926 20,500
2025/04/18 912 945 912 942 18,600
2025/04/17 902 922 902 908 10,900
2025/04/16 920 928 907 912 26,800
2025/04/15 942 942 917 917 20,900
2025/04/14 938 941 930 939 14,100
2025/04/11 909 934 893 933 32,000
2025/04/10 900 925 889 924 27,500
2025/04/09 856 872 842 852 31,500
2025/04/08 805 880 805 871 53,500
2025/04/07 797 828 776 797 46,500
2025/04/04 858 866 818 842 40,700
2025/04/03 869 888 869 878 24,200
2025/04/02 907 908 891 892 24,300
2025/04/01 891 921 891 903 25,200
2025/03/31 903 914 890 890 27,700
2025/03/28 926 928 899 923 39,900
2025/03/27 937 945 921 945 26,400
2025/03/26 925 937 920 937 24,100
2025/03/25 932 932 921 923 15,900
2025/03/24 930 930 920 925 20,900
2025/03/21 925 936 925 930 19,700
2025/03/19 937 943 928 940 15,200
2025/03/18 945 950 930 937 23,900
2025/03/17 962 962 943 945 27,300
2025/03/14 941 963 941 957 29,000
2025/03/13 941 954 928 928 20,600
2025/03/12 922 943 922 936 17,700
2025/03/11 936 936 913 922 17,600
2025/03/10 951 955 935 936 11,800
2025/03/07 959 959 932 951 19,700
2025/03/06 958 965 948 959 29,900
2025/03/05 935 956 933 953 32,100
2025/03/04 944 950 933 935 17,300
2025/03/03 931 950 931 950 24,300
2025/02/28 930 930 911 917 18,800
2025/02/27 900 927 898 925 16,200
2025/02/26 906 906 887 900 23,100
2025/02/25 886 908 880 906 19,500
2025/02/21 925 925 897 901 22,200
2025/02/20 927 928 915 925 17,500
2025/02/19 929 933 920 933 18,300
2025/02/18 923 934 921 929 8,400
2025/02/17 927 932 923 923 34,600
2025/02/14 919 928 880 928 48,900
2025/02/13 881 931 875 907 140,600
2025/02/12 894 894 873 873 12,700
2025/02/10 868 885 867 879 11,700
2025/02/07 868 895 856 873 31,300
2025/02/06 839 867 839 867 13,200
2025/02/05 823 846 823 833 20,400
2025/02/04 814 843 814 821 24,600
2025/02/03 848 848 808 808 24,300
2025/01/31 848 850 840 850 10,100
2025/01/30 846 848 838 848 24,300
2025/01/29 855 861 847 850 78,700
2025/01/28 857 871 857 869 11,600
2025/01/27 858 866 854 857 10,800
2025/01/24 862 862 842 850 21,600
2025/01/23 865 865 853 856 19,800
2025/01/22 854 864 851 859 11,100
2025/01/21 847 864 839 853 19,700
2025/01/20 811 848 811 846 18,500
2025/01/17 826 854 810 810 22,100
2025/01/16 848 849 818 830 13,600
2025/01/15 855 855 835 841 29,800
2025/01/14 834 840 823 840 15,600
2025/01/10 821 838 821 833 10,200
2025/01/09 843 851 817 821 23,900
2025/01/08 858 858 841 841 15,200
2025/01/07 879 880 858 859 21,000
2025/01/06 895 901 876 876 25,800

このページの先頭へ