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

大末建設(1814)の株価時系列情報

大末建設(1814)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
2008/12/30 29 29 28 29 120,000
2008/12/29 28 28 27 28 91,000
2008/12/26 27 28 27 27 89,000
2008/12/25 27 27 25 27 242,000
2008/12/24 28 28 27 28 215,000
2008/12/22 29 29 28 29 98,000
2008/12/19 29 29 29 29 46,000
2008/12/18 29 30 28 29 209,000
2008/12/17 31 31 30 31 106,000
2008/12/16 30 31 30 31 149,000
2008/12/15 29 30 29 30 117,000
2008/12/12 29 29 28 28 266,000
2008/12/11 30 30 28 30 253,000
2008/12/10 30 30 28 30 87,000
2008/12/09 29 30 29 30 96,000
2008/12/08 28 29 28 29 118,000
2008/12/05 29 29 28 28 137,000
2008/12/04 29 30 29 29 178,000
2008/12/03 29 30 29 29 159,000
2008/12/02 30 30 29 29 64,000
2008/12/01 31 31 30 30 241,000
2008/11/28 31 31 30 30 218,000
2008/11/27 31 31 30 31 81,000
2008/11/26 30 31 30 31 77,000
2008/11/25 32 32 30 31 206,000
2008/11/21 29 30 28 30 331,000
2008/11/20 32 32 30 30 265,000
2008/11/19 34 35 32 33 210,000
2008/11/18 33 34 32 33 74,000
2008/11/17 34 35 32 32 240,000
2008/11/14 35 35 34 34 201,000
2008/11/13 33 36 33 36 220,000
2008/11/12 36 36 34 35 485,000
2008/11/11 39 39 35 36 899,000
2008/11/10 31 34 30 34 443,000
2008/11/07 30 31 29 30 307,000
2008/11/06 31 31 30 31 328,000
2008/11/05 30 32 30 32 271,000
2008/11/04 30 30 29 29 417,000
2008/10/31 32 32 31 32 155,000
2008/10/30 31 32 30 31 165,000
2008/10/29 30 31 29 31 159,000
2008/10/28 29 30 28 30 241,000
2008/10/27 28 30 28 28 230,000
2008/10/24 30 30 28 28 215,000
2008/10/23 29 30 28 30 157,000
2008/10/22 30 31 29 29 148,000
2008/10/21 31 31 30 31 257,000
2008/10/20 31 32 29 29 749,000
2008/10/17 29 30 27 28 288,000
2008/10/16 27 30 26 28 407,000
2008/10/15 32 33 30 31 270,000
2008/10/14 30 33 29 31 384,000
2008/10/10 28 28 25 26 341,000
2008/10/09 28 30 27 29 297,000
2008/10/08 27 28 27 27 266,000
2008/10/07 28 30 27 30 366,000
2008/10/06 31 32 30 31 408,000
2008/10/03 30 32 30 31 146,000
2008/10/02 33 34 32 32 167,000
2008/10/01 34 34 32 34 432,000
2008/09/30 35 35 34 35 301,000
2008/09/29 37 37 35 35 259,000
2008/09/26 38 38 35 35 339,000
2008/09/25 39 39 37 38 101,000
2008/09/24 37 39 35 39 171,000
2008/09/22 41 43 36 37 632,000
2008/09/19 37 39 37 38 174,000
2008/09/18 35 37 35 36 215,000
2008/09/17 35 37 34 37 334,000
2008/09/16 33 35 32 34 474,000
2008/09/12 34 37 33 35 667,000
2008/09/11 32 39 32 35 1,192,000
2008/09/10 31 33 29 32 318,000
2008/09/09 32 32 31 31 315,000
2008/09/08 28 32 28 32 549,000
2008/09/05 26 29 25 27 643,000
2008/09/04 26 29 26 26 685,000
2008/09/03 33 33 30 30 358,000
2008/09/02 35 35 33 34 180,000
2008/09/01 35 36 33 34 242,000
2008/08/29 37 38 37 37 236,000
2008/08/28 39 39 35 37 354,000
2008/08/27 39 40 39 39 91,000
2008/08/26 39 40 38 40 99,000
2008/08/25 39 40 39 40 76,000
2008/08/22 40 41 39 39 161,000
2008/08/21 42 42 40 41 311,000
2008/08/20 39 42 38 40 301,000
2008/08/19 39 39 37 38 352,000
2008/08/18 39 41 39 39 295,000
2008/08/15 40 41 39 39 189,000
2008/08/14 42 42 39 39 304,000
2008/08/13 44 45 43 43 118,000
2008/08/12 45 46 45 45 74,000
2008/08/11 46 47 45 46 113,000
2008/08/08 43 44 43 44 77,000
2008/08/07 46 46 43 44 204,000
2008/08/06 45 49 45 47 206,000
2008/08/05 43 45 42 44 166,000
2008/08/04 47 47 43 44 348,000
2008/08/01 48 48 47 47 53,000
2008/07/31 49 50 48 49 186,000
2008/07/30 47 48 47 48 68,000
2008/07/29 47 47 46 46 55,000
2008/07/28 46 48 46 47 111,000
2008/07/25 47 47 45 47 203,000
2008/07/24 47 47 46 47 82,000
2008/07/23 43 46 43 46 186,000
2008/07/22 46 47 43 45 169,000
2008/07/18 49 49 47 47 110,000
2008/07/17 48 48 47 47 60,000
2008/07/16 45 47 45 46 105,000
2008/07/15 49 49 47 47 304,000
2008/07/14 48 49 48 48 156,000
2008/07/11 48 48 47 47 211,000
2008/07/10 47 48 46 48 266,000
2008/07/09 51 51 47 48 444,000
2008/07/08 51 51 45 47 1,141,000
2008/07/07 53 53 51 52 109,000
2008/07/04 53 54 52 54 97,000
2008/07/03 53 53 52 52 149,000
2008/07/02 55 56 54 54 81,000
2008/07/01 56 57 55 56 54,000
2008/06/30 55 57 54 56 102,000
2008/06/27 54 55 53 54 387,000
2008/06/26 57 58 55 55 310,000
2008/06/25 57 58 56 57 252,000
2008/06/24 57 58 56 56 141,000
2008/06/23 56 57 56 56 142,000
2008/06/20 58 58 56 56 158,000
2008/06/19 58 59 56 58 465,000
2008/06/18 59 61 58 59 536,000
2008/06/17 60 60 58 59 369,000
2008/06/16 61 61 58 58 376,000
2008/06/13 61 61 58 58 477,000
2008/06/12 58 62 58 62 734,000
2008/06/11 61 62 58 59 381,000
2008/06/10 64 64 60 61 425,000
2008/06/09 63 64 62 63 90,000
2008/06/06 67 67 64 64 357,000
2008/06/05 64 67 63 66 582,000
2008/06/04 62 64 62 63 404,000
2008/06/03 63 64 62 62 313,000
2008/06/02 64 65 63 63 304,000
2008/05/30 65 65 63 64 414,000
2008/05/29 63 64 63 64 159,000
2008/05/28 65 65 62 64 115,000
2008/05/27 62 64 62 64 136,000
2008/05/26 64 65 62 63 245,000
2008/05/23 64 64 63 63 175,000
2008/05/22 63 65 62 64 278,000
2008/05/21 66 67 64 64 432,000
2008/05/20 66 70 66 67 881,000
2008/05/19 64 66 64 65 143,000
2008/05/16 64 65 63 64 152,000
2008/05/15 67 67 64 64 364,000
2008/05/14 65 67 63 67 536,000
2008/05/13 66 66 64 64 305,000
2008/05/12 67 69 64 65 1,172,000
2008/05/09 65 65 62 63 175,000
2008/05/08 62 65 62 64 248,000
2008/05/07 63 65 62 63 249,000
2008/05/02 66 68 63 63 2,096,000
2008/05/01 59 63 59 60 522,000
2008/04/30 59 61 57 57 370,000
2008/04/28 58 58 57 58 88,000
2008/04/25 57 58 57 58 69,000
2008/04/24 57 58 57 57 28,000
2008/04/23 57 58 56 58 84,000
2008/04/22 57 58 57 57 41,000
2008/04/21 57 57 56 57 56,000
2008/04/18 58 58 56 56 77,000
2008/04/17 57 58 57 58 55,000
2008/04/16 56 57 55 57 74,000
2008/04/15 58 58 55 55 102,000
2008/04/14 55 57 55 57 59,000
2008/04/11 55 58 55 58 147,000
2008/04/10 57 57 54 55 124,000
2008/04/09 58 58 57 57 87,000
2008/04/08 59 59 57 57 103,000
2008/04/07 58 60 57 60 80,000
2008/04/04 60 60 58 58 104,000
2008/04/03 59 60 58 60 232,000
2008/04/02 61 62 58 59 165,000
2008/04/01 61 61 58 60 121,000
2008/03/31 62 63 58 58 265,000
2008/03/28 60 61 60 61 107,000
2008/03/27 60 61 59 60 83,000
2008/03/26 60 61 59 61 82,000
2008/03/25 60 60 58 59 59,000
2008/03/24 57 60 57 58 76,000
2008/03/21 56 58 56 56 81,000
2008/03/19 55 58 54 56 185,000
2008/03/18 53 53 51 53 103,000
2008/03/17 54 54 50 52 195,000
2008/03/14 55 55 51 54 331,000
2008/03/13 59 59 55 55 92,000
2008/03/12 59 59 58 58 64,000
2008/03/11 55 58 55 57 210,000
2008/03/10 61 61 56 56 360,000
2008/03/07 61 62 59 60 213,000
2008/03/06 61 62 60 61 68,000
2008/03/05 59 62 59 60 195,000
2008/03/04 59 60 58 58 221,000
2008/03/03 58 62 58 60 321,000
2008/02/29 64 64 62 63 219,000
2008/02/28 62 64 62 64 286,000
2008/02/27 66 68 62 63 435,000
2008/02/26 68 69 62 62 589,000
2008/02/25 61 67 61 66 671,000
2008/02/22 59 60 58 59 342,000
2008/02/21 58 60 58 59 108,000
2008/02/20 58 60 57 57 339,000
2008/02/19 57 62 57 59 564,000
2008/02/18 55 57 55 55 108,000
2008/02/15 55 55 54 54 114,000
2008/02/14 55 55 53 54 122,000
2008/02/13 55 55 53 53 258,000
2008/02/12 53 55 52 54 204,000
2008/02/08 53 55 53 55 80,000
2008/02/07 53 55 53 54 220,000
2008/02/06 53 55 52 54 406,000
2008/02/05 57 57 55 55 304,000
2008/02/04 57 58 56 57 120,000
2008/02/01 57 59 55 55 397,000
2008/01/31 57 59 55 57 370,000
2008/01/30 54 55 52 55 531,000
2008/01/29 51 53 51 53 168,000
2008/01/28 51 51 48 50 323,000
2008/01/25 50 52 49 51 416,000
2008/01/24 48 49 47 49 133,000
2008/01/23 49 49 46 47 236,000
2008/01/22 46 46 44 44 366,000
2008/01/21 48 49 47 47 306,000
2008/01/18 45 50 44 49 284,000
2008/01/17 46 49 45 48 596,000
2008/01/16 45 49 43 46 629,000
2008/01/15 57 57 48 50 499,000
2008/01/11 61 61 56 56 230,000
2008/01/10 62 63 60 61 192,000
2008/01/09 58 61 58 61 241,000
2008/01/08 58 60 57 58 132,000
2008/01/07 60 60 59 60 158,000
2008/01/04 62 62 60 60 173,000

このページの先頭へ