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
2009/12/30 35 36 35 36 263,000
2009/12/29 35 35 34 35 180,000
2009/12/28 36 36 35 35 150,000
2009/12/25 37 37 34 36 1,029,000
2009/12/24 35 37 34 37 1,133,000
2009/12/22 37 38 35 35 1,716,000
2009/12/21 33 36 32 36 1,667,000
2009/12/18 32 33 31 32 277,000
2009/12/17 34 34 32 32 331,000
2009/12/16 34 34 33 34 145,000
2009/12/15 33 35 33 34 161,000
2009/12/14 33 33 32 32 70,000
2009/12/11 32 33 32 33 267,000
2009/12/10 34 34 32 33 162,000
2009/12/09 33 34 33 34 77,000
2009/12/08 34 35 34 35 59,000
2009/12/07 35 36 34 34 132,000
2009/12/04 35 35 33 34 89,000
2009/12/03 33 35 33 35 130,000
2009/12/02 36 36 33 33 363,000
2009/12/01 30 32 30 32 152,000
2009/11/30 31 31 30 31 297,000
2009/11/27 30 31 30 31 126,000
2009/11/26 29 31 28 31 166,000
2009/11/25 31 31 29 30 199,000
2009/11/24 34 34 31 31 126,000
2009/11/20 31 32 30 32 175,000
2009/11/19 34 34 31 31 202,000
2009/11/18 34 35 33 34 101,000
2009/11/17 35 36 33 36 175,000
2009/11/16 37 37 35 35 62,000
2009/11/13 36 37 36 37 47,000
2009/11/12 36 37 36 36 62,000
2009/11/11 37 37 36 36 189,000
2009/11/10 39 39 38 38 63,000
2009/11/09 39 39 38 39 56,000
2009/11/06 40 40 38 38 90,000
2009/11/05 40 40 38 40 293,000
2009/11/04 37 38 37 38 22,000
2009/11/02 36 38 36 38 79,000
2009/10/30 39 39 37 37 161,000
2009/10/29 37 38 37 38 151,000
2009/10/28 38 38 37 37 56,000
2009/10/27 37 39 37 39 73,000
2009/10/26 35 38 35 38 129,000
2009/10/23 38 38 36 36 104,000
2009/10/22 37 38 37 37 57,000
2009/10/21 39 39 38 38 56,000
2009/10/20 39 40 38 40 78,000
2009/10/19 38 39 38 39 63,000
2009/10/16 40 40 38 39 90,000
2009/10/15 40 40 39 40 94,000
2009/10/14 38 40 38 40 185,000
2009/10/13 39 40 38 39 206,000
2009/10/09 39 39 37 37 94,000
2009/10/08 37 39 37 39 143,000
2009/10/07 34 37 34 37 171,000
2009/10/06 35 35 33 35 140,000
2009/10/05 36 36 35 35 156,000
2009/10/02 36 37 36 37 127,000
2009/10/01 38 38 36 37 181,000
2009/09/30 38 38 37 38 205,000
2009/09/29 37 37 35 37 247,000
2009/09/28 38 38 36 37 233,000
2009/09/25 38 38 37 38 137,000
2009/09/24 39 39 38 39 217,000
2009/09/18 39 41 38 40 207,000
2009/09/17 41 42 39 40 102,000
2009/09/16 41 43 41 41 154,000
2009/09/15 43 43 40 41 286,000
2009/09/14 44 44 42 42 90,000
2009/09/11 47 47 43 44 847,000
2009/09/10 40 44 40 44 582,000
2009/09/09 39 40 38 39 464,000
2009/09/08 38 39 37 39 807,000
2009/09/07 38 39 36 38 1,656,000
2009/09/04 44 44 39 41 874,000
2009/09/03 45 45 44 44 112,000
2009/09/02 44 45 44 44 154,000
2009/09/01 47 47 45 46 106,000
2009/08/31 48 48 47 47 194,000
2009/08/28 47 48 46 48 94,000
2009/08/27 47 48 46 46 183,000
2009/08/26 47 48 46 47 165,000
2009/08/25 47 48 47 47 78,000
2009/08/24 46 48 46 48 53,000
2009/08/21 47 47 46 46 168,000
2009/08/20 48 48 47 48 122,000
2009/08/19 49 49 47 47 223,000
2009/08/18 47 49 47 49 208,000
2009/08/17 49 49 48 48 140,000
2009/08/14 49 50 49 49 115,000
2009/08/13 48 49 48 48 213,000
2009/08/12 49 49 48 48 208,000
2009/08/11 49 50 48 48 187,000
2009/08/10 49 49 48 49 157,000
2009/08/07 48 49 47 48 183,000
2009/08/06 48 49 47 47 170,000
2009/08/05 49 50 48 48 249,000
2009/08/04 48 50 47 48 570,000
2009/08/03 47 48 46 48 173,000
2009/07/31 47 47 46 46 155,000
2009/07/30 46 47 45 47 101,000
2009/07/29 46 47 46 46 77,000
2009/07/28 47 48 47 47 74,000
2009/07/27 48 48 47 48 254,000
2009/07/24 50 50 49 49 114,000
2009/07/23 50 51 48 49 219,000
2009/07/22 47 49 47 49 178,000
2009/07/21 47 47 46 47 167,000
2009/07/17 46 46 44 46 200,000
2009/07/16 47 47 45 45 221,000
2009/07/15 46 48 45 45 181,000
2009/07/14 44 46 44 45 166,000
2009/07/13 47 47 42 42 451,000
2009/07/10 48 49 46 46 266,000
2009/07/09 45 51 45 48 835,000
2009/07/08 45 47 42 44 904,000
2009/07/07 53 53 46 48 709,000
2009/07/06 54 55 52 53 451,000
2009/07/03 56 56 52 54 331,000
2009/07/02 58 58 57 57 187,000
2009/07/01 58 59 57 57 348,000
2009/06/30 59 60 58 58 205,000
2009/06/29 61 61 58 59 258,000
2009/06/26 60 61 59 60 309,000
2009/06/25 57 59 57 58 417,000
2009/06/24 59 60 57 57 289,000
2009/06/23 58 60 57 59 427,000
2009/06/22 60 62 59 60 427,000
2009/06/19 63 65 59 59 719,000
2009/06/18 64 65 61 64 829,000
2009/06/17 60 64 59 62 672,000
2009/06/16 64 66 61 62 1,500,000
2009/06/15 59 68 59 65 2,270,000
2009/06/12 55 58 55 58 1,104,000
2009/06/11 51 56 50 56 2,138,000
2009/06/10 50 51 49 51 599,000
2009/06/09 50 53 50 50 981,000
2009/06/08 48 50 47 50 647,000
2009/06/05 48 49 47 47 380,000
2009/06/04 47 48 46 47 295,000
2009/06/03 49 49 47 48 264,000
2009/06/02 50 50 48 48 278,000
2009/06/01 50 50 48 48 286,000
2009/05/29 50 50 49 49 256,000
2009/05/28 49 50 49 50 420,000
2009/05/27 51 53 49 49 1,380,000
2009/05/26 50 51 48 50 739,000
2009/05/25 49 50 48 50 775,000
2009/05/22 48 49 47 47 434,000
2009/05/21 47 50 47 49 1,558,000
2009/05/20 45 47 45 47 479,000
2009/05/19 46 46 45 46 216,000
2009/05/18 44 45 44 45 412,000
2009/05/15 45 45 43 45 399,000
2009/05/14 45 46 44 46 367,000
2009/05/13 45 46 44 45 404,000
2009/05/12 46 46 45 45 385,000
2009/05/11 47 48 45 46 903,000
2009/05/08 46 47 45 46 683,000
2009/05/07 46 47 45 47 1,450,000
2009/05/01 44 53 44 45 6,496,000
2009/04/30 40 40 39 39 274,000
2009/04/28 38 39 37 38 275,000
2009/04/27 39 40 38 39 227,000
2009/04/24 39 40 38 39 319,000
2009/04/23 39 41 39 39 669,000
2009/04/22 38 39 36 38 850,000
2009/04/21 38 38 36 37 340,000
2009/04/20 41 41 38 38 467,000
2009/04/17 42 42 41 41 292,000
2009/04/16 44 44 41 41 647,000
2009/04/15 43 43 41 42 562,000
2009/04/14 44 47 42 43 1,672,000
2009/04/13 39 43 38 43 1,542,000
2009/04/10 39 39 37 38 769,000
2009/04/09 40 40 38 39 1,823,000
2009/04/08 37 39 36 39 2,527,000
2009/04/07 37 44 34 39 8,994,000
2009/04/06 26 30 26 30 1,236,000
2009/04/03 26 27 25 25 381,000
2009/04/02 25 25 24 25 305,000
2009/04/01 25 25 24 25 199,000
2009/03/31 25 25 24 24 240,000
2009/03/30 25 27 24 24 554,000
2009/03/27 25 27 25 25 805,000
2009/03/26 24 25 23 25 381,000
2009/03/25 24 25 23 24 588,000
2009/03/24 21 25 21 24 1,060,000
2009/03/23 20 21 20 21 329,000
2009/03/19 20 21 19 20 196,000
2009/03/18 21 21 20 20 356,000
2009/03/17 20 21 19 20 315,000
2009/03/16 21 21 20 20 377,000
2009/03/13 21 22 19 21 905,000
2009/03/12 21 21 20 21 762,000
2009/03/11 21 22 20 21 1,115,000
2009/03/10 20 20 19 20 445,000
2009/03/09 19 20 18 19 376,000
2009/03/06 19 20 19 19 422,000
2009/03/05 20 21 19 19 600,000
2009/03/04 19 20 19 20 529,000
2009/03/03 18 20 18 19 754,000
2009/03/02 16 21 16 18 1,132,000
2009/02/27 18 18 16 17 460,000
2009/02/26 17 18 16 17 431,000
2009/02/25 18 18 16 16 595,000
2009/02/24 17 18 16 18 1,282,000
2009/02/23 15 18 15 18 1,701,000
2009/02/20 17 18 16 17 1,550,000
2009/02/19 18 22 18 19 1,711,000
2009/02/18 16 17 15 16 490,000
2009/02/17 19 19 16 17 741,000
2009/02/16 22 22 20 20 99,000
2009/02/13 20 21 20 21 173,000
2009/02/12 21 21 20 21 125,000
2009/02/10 21 22 20 21 449,000
2009/02/09 24 24 20 22 455,000
2009/02/06 24 25 24 24 30,000
2009/02/05 25 25 24 25 107,000
2009/02/04 24 26 24 26 377,000
2009/02/03 26 27 23 24 540,000
2009/02/02 27 27 26 27 60,000
2009/01/30 28 28 26 27 191,000
2009/01/29 28 28 27 28 209,000
2009/01/28 28 28 27 27 42,000
2009/01/27 27 28 27 28 114,000
2009/01/26 26 27 26 26 95,000
2009/01/23 26 26 26 26 97,000
2009/01/22 27 27 26 26 38,000
2009/01/21 26 27 26 26 66,000
2009/01/20 26 28 25 27 334,000
2009/01/19 28 28 26 26 268,000
2009/01/16 28 28 27 27 97,000
2009/01/15 28 29 27 27 186,000
2009/01/14 27 28 27 28 70,000
2009/01/13 29 29 26 27 263,000
2009/01/09 28 29 28 28 169,000
2009/01/08 29 29 28 29 164,000
2009/01/07 30 30 29 30 118,000
2009/01/06 30 30 29 29 132,000
2009/01/05 29 30 29 29 101,000

このページの先頭へ