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
2010/12/30 39 40 39 40 456,000
2010/12/29 38 39 38 39 249,000
2010/12/28 38 39 38 38 323,000
2010/12/27 38 39 38 38 803,000
2010/12/24 39 39 38 38 638,000
2010/12/22 40 40 38 39 696,000
2010/12/21 39 40 39 40 736,000
2010/12/20 40 40 39 39 664,000
2010/12/17 39 41 39 40 1,081,000
2010/12/16 40 41 39 39 984,000
2010/12/15 41 41 39 41 981,000
2010/12/14 42 42 40 41 597,000
2010/12/13 40 41 39 41 863,000
2010/12/10 40 42 40 40 1,142,000
2010/12/09 42 43 39 43 1,663,000
2010/12/08 44 46 42 43 3,020,000
2010/12/07 44 45 42 44 3,459,000
2010/12/06 36 44 36 43 4,322,000
2010/12/03 35 36 34 36 343,000
2010/12/02 36 36 34 36 356,000
2010/12/01 36 36 35 35 544,000
2010/11/30 36 37 35 37 780,000
2010/11/29 35 36 34 35 504,000
2010/11/26 36 36 34 34 592,000
2010/11/25 34 36 34 35 1,066,000
2010/11/24 33 34 32 33 901,000
2010/11/22 31 33 31 33 788,000
2010/11/19 32 34 31 31 887,000
2010/11/18 32 32 31 32 402,000
2010/11/17 30 32 30 32 523,000
2010/11/16 31 32 31 31 799,000
2010/11/15 32 32 31 31 808,000
2010/11/12 31 31 30 31 395,000
2010/11/11 32 32 31 31 462,000
2010/11/10 31 32 30 32 557,000
2010/11/09 31 31 30 30 463,000
2010/11/08 32 32 30 31 337,000
2010/11/05 32 32 31 32 546,000
2010/11/04 31 33 31 32 493,000
2010/11/02 30 31 30 30 287,000
2010/11/01 32 32 30 30 589,000
2010/10/29 30 32 30 32 792,000
2010/10/28 30 31 29 30 554,000
2010/10/27 28 30 28 29 620,000
2010/10/26 27 28 27 28 112,000
2010/10/25 28 28 27 28 93,000
2010/10/22 27 28 27 28 181,000
2010/10/21 28 28 27 27 74,000
2010/10/20 27 28 27 28 304,000
2010/10/19 28 29 27 28 115,000
2010/10/18 28 29 28 29 60,000
2010/10/15 29 29 28 28 74,000
2010/10/14 28 29 28 29 199,000
2010/10/13 28 29 28 28 83,000
2010/10/12 30 30 29 29 181,000
2010/10/08 31 31 29 29 194,000
2010/10/07 30 31 30 30 78,000
2010/10/06 30 30 29 30 193,000
2010/10/05 30 30 29 30 35,000
2010/10/04 30 30 30 30 120,000
2010/10/01 31 31 30 30 87,000
2010/09/30 31 31 30 30 162,000
2010/09/29 30 31 30 31 64,000
2010/09/28 30 30 30 30 164,000
2010/09/27 31 31 30 31 267,000
2010/09/24 31 32 30 30 65,000
2010/09/22 31 31 31 31 127,000
2010/09/21 32 32 31 31 23,000
2010/09/17 31 31 30 31 205,000
2010/09/16 32 32 31 31 130,000
2010/09/15 33 33 31 32 74,000
2010/09/14 32 33 31 33 53,000
2010/09/13 32 32 31 32 236,000
2010/09/10 32 32 32 32 142,000
2010/09/09 31 31 31 31 77,000
2010/09/08 31 32 31 31 204,000
2010/09/07 33 33 31 32 166,000
2010/09/06 32 33 32 33 58,000
2010/09/03 32 33 31 32 203,000
2010/09/02 31 32 31 32 43,000
2010/09/01 30 31 30 30 204,000
2010/08/31 32 32 30 30 345,000
2010/08/30 31 32 30 32 211,000
2010/08/27 30 31 30 31 93,000
2010/08/26 31 31 30 31 89,000
2010/08/25 32 32 30 31 324,000
2010/08/24 32 32 31 32 61,000
2010/08/23 33 33 31 32 128,000
2010/08/20 31 32 31 32 154,000
2010/08/19 31 32 31 32 34,000
2010/08/18 32 32 31 31 198,000
2010/08/17 33 33 32 32 137,000
2010/08/16 33 33 32 33 98,000
2010/08/13 32 32 31 32 180,000
2010/08/12 31 32 30 32 182,000
2010/08/11 33 33 31 31 304,000
2010/08/10 34 34 32 32 133,000
2010/08/09 34 34 33 33 142,000
2010/08/06 33 34 33 34 112,000
2010/08/05 33 34 33 34 618,000
2010/08/04 37 38 33 34 1,557,000
2010/08/03 32 33 32 32 106,000
2010/08/02 33 33 31 32 635,000
2010/07/30 35 35 33 34 224,000
2010/07/29 35 35 34 35 135,000
2010/07/28 32 35 32 35 582,000
2010/07/27 32 32 31 32 99,000
2010/07/26 31 32 31 31 90,000
2010/07/23 32 32 30 31 142,000
2010/07/22 30 32 30 32 185,000
2010/07/21 32 32 30 30 344,000
2010/07/20 32 32 31 32 135,000
2010/07/16 32 34 32 32 157,000
2010/07/15 33 33 32 32 49,000
2010/07/14 33 33 32 33 199,000
2010/07/13 32 33 32 32 75,000
2010/07/12 33 33 32 32 178,000
2010/07/09 33 33 33 33 99,000
2010/07/08 34 34 33 34 105,000
2010/07/07 34 34 33 33 158,000
2010/07/06 32 34 32 34 92,000
2010/07/05 33 34 33 33 93,000
2010/07/02 33 34 32 34 107,000
2010/07/01 33 34 32 32 27,000
2010/06/30 33 34 31 33 259,000
2010/06/29 33 34 33 33 147,000
2010/06/28 34 34 33 34 215,000
2010/06/25 35 35 34 35 134,000
2010/06/24 36 36 35 35 20,000
2010/06/23 35 36 35 35 41,000
2010/06/22 36 37 35 36 68,000
2010/06/21 35 37 35 36 201,000
2010/06/18 35 36 35 35 93,000
2010/06/17 36 37 35 36 112,000
2010/06/16 37 37 36 37 213,000
2010/06/15 37 37 36 37 160,000
2010/06/14 37 37 35 37 207,000
2010/06/11 38 38 36 36 383,000
2010/06/10 36 40 36 37 254,000
2010/06/09 35 38 35 36 252,000
2010/06/08 34 35 34 34 98,000
2010/06/07 36 37 35 35 109,000
2010/06/04 37 37 36 37 132,000
2010/06/03 36 37 36 36 84,000
2010/06/02 36 37 35 35 128,000
2010/06/01 37 37 36 36 36,000
2010/05/31 36 37 36 36 357,000
2010/05/28 36 37 36 37 127,000
2010/05/27 34 35 33 34 124,000
2010/05/26 34 35 34 34 125,000
2010/05/25 36 36 33 33 179,000
2010/05/24 35 36 35 35 93,000
2010/05/21 35 35 34 35 332,000
2010/05/20 36 37 36 36 133,000
2010/05/19 36 37 35 37 403,000
2010/05/18 39 39 37 38 272,000
2010/05/17 39 40 39 39 232,000
2010/05/14 40 41 40 40 176,000
2010/05/13 40 41 39 41 199,000
2010/05/12 42 42 39 40 468,000
2010/05/11 45 45 42 42 524,000
2010/05/10 42 45 42 44 303,000
2010/05/07 42 44 41 43 579,000
2010/05/06 45 46 44 45 379,000
2010/04/30 46 47 45 47 342,000
2010/04/28 46 47 45 46 286,000
2010/04/27 48 48 47 47 350,000
2010/04/26 47 49 47 48 674,000
2010/04/23 48 48 46 47 498,000
2010/04/22 48 48 46 48 801,000
2010/04/21 45 48 45 48 1,655,000
2010/04/20 45 46 44 44 492,000
2010/04/19 45 46 44 44 418,000
2010/04/16 48 48 45 46 618,000
2010/04/15 49 49 47 48 380,000
2010/04/14 49 50 48 48 586,000
2010/04/13 47 48 46 48 1,160,000
2010/04/12 45 47 45 45 665,000
2010/04/09 42 44 42 44 357,000
2010/04/08 40 43 40 42 322,000
2010/04/07 40 41 39 41 260,000
2010/04/06 41 42 40 40 627,000
2010/04/05 38 41 38 40 763,000
2010/04/02 38 38 37 37 102,000
2010/04/01 37 38 36 37 213,000
2010/03/31 38 38 36 37 313,000
2010/03/30 36 37 36 37 204,000
2010/03/29 37 37 35 37 118,000
2010/03/26 35 37 34 37 237,000
2010/03/25 36 37 34 36 306,000
2010/03/24 35 36 35 36 262,000
2010/03/23 35 36 34 35 157,000
2010/03/19 33 36 33 35 607,000
2010/03/18 35 36 34 34 327,000
2010/03/17 34 35 34 35 81,000
2010/03/16 34 34 33 34 85,000
2010/03/15 34 35 33 34 319,000
2010/03/12 34 35 33 35 301,000
2010/03/11 32 34 32 34 147,000
2010/03/10 33 33 32 32 96,000
2010/03/09 32 33 32 33 14,000
2010/03/08 32 33 32 32 118,000
2010/03/05 32 33 32 33 78,000
2010/03/04 33 33 32 32 158,000
2010/03/03 33 33 32 33 69,000
2010/03/02 32 33 32 33 111,000
2010/03/01 32 33 32 32 68,000
2010/02/26 33 33 32 33 144,000
2010/02/25 33 33 32 33 75,000
2010/02/24 32 33 31 32 162,000
2010/02/23 32 33 31 33 74,000
2010/02/22 31 32 31 32 44,000
2010/02/19 32 32 31 31 68,000
2010/02/18 33 33 32 32 64,000
2010/02/17 32 33 32 33 32,000
2010/02/16 32 32 31 32 34,000
2010/02/15 32 32 31 32 206,000
2010/02/12 32 33 32 32 99,000
2010/02/10 33 33 32 32 81,000
2010/02/09 32 33 31 32 109,000
2010/02/08 32 33 31 32 144,000
2010/02/05 35 35 32 32 422,000
2010/02/04 35 35 34 34 186,000
2010/02/03 35 36 35 35 116,000
2010/02/02 34 35 34 35 65,000
2010/02/01 34 35 34 34 156,000
2010/01/29 35 35 34 34 291,000
2010/01/28 34 35 33 35 85,000
2010/01/27 33 34 33 33 96,000
2010/01/26 34 35 33 33 116,000
2010/01/25 34 34 33 34 160,000
2010/01/22 35 35 34 34 248,000
2010/01/21 35 36 34 36 166,000
2010/01/20 35 35 35 35 94,000
2010/01/19 35 36 35 36 107,000
2010/01/18 36 36 35 35 40,000
2010/01/15 36 36 35 36 88,000
2010/01/14 36 36 35 36 123,000
2010/01/13 37 37 35 36 401,000
2010/01/12 36 38 36 37 876,000
2010/01/08 36 36 35 36 237,000
2010/01/07 36 36 35 36 123,000
2010/01/06 34 36 34 36 100,000
2010/01/05 36 36 34 34 206,000
2010/01/04 35 36 35 36 73,000

このページの先頭へ