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
2011/12/30 41 41 40 41 353,000
2011/12/29 38 40 38 40 219,000
2011/12/28 38 39 38 38 273,000
2011/12/27 39 39 38 39 228,000
2011/12/26 40 40 38 39 454,000
2011/12/22 40 40 39 39 71,000
2011/12/21 41 41 40 40 262,000
2011/12/20 40 41 39 40 407,000
2011/12/19 40 40 39 39 205,000
2011/12/16 41 41 40 40 180,000
2011/12/15 42 43 41 41 473,000
2011/12/14 43 43 42 42 257,000
2011/12/13 42 44 42 44 144,000
2011/12/12 43 44 42 43 200,000
2011/12/09 42 43 41 42 353,000
2011/12/08 43 43 42 43 255,000
2011/12/07 41 43 41 43 259,000
2011/12/06 43 45 41 41 738,000
2011/12/05 44 44 43 43 325,000
2011/12/02 41 44 41 43 430,000
2011/12/01 43 43 42 42 420,000
2011/11/30 41 44 41 41 698,000
2011/11/29 39 41 39 41 194,000
2011/11/28 38 39 38 38 128,000
2011/11/25 37 39 37 37 288,000
2011/11/24 37 38 36 38 191,000
2011/11/22 38 38 37 38 314,000
2011/11/21 39 40 38 39 388,000
2011/11/18 40 41 40 40 155,000
2011/11/17 40 41 40 40 120,000
2011/11/16 42 42 40 40 198,000
2011/11/15 42 44 41 42 412,000
2011/11/14 41 43 41 42 346,000
2011/11/11 40 41 39 40 433,000
2011/11/10 41 41 40 41 387,000
2011/11/09 42 43 42 42 213,000
2011/11/08 43 43 42 42 458,000
2011/11/07 42 44 42 44 464,000
2011/11/04 42 43 42 43 499,000
2011/11/02 44 44 42 42 327,000
2011/11/01 44 45 44 44 236,000
2011/10/31 45 46 44 44 481,000
2011/10/28 46 47 45 47 292,000
2011/10/27 45 46 44 45 196,000
2011/10/26 45 46 44 46 193,000
2011/10/25 46 46 45 45 337,000
2011/10/24 46 47 45 46 133,000
2011/10/21 46 47 45 46 130,000
2011/10/20 47 47 45 46 160,000
2011/10/19 48 48 46 47 616,000
2011/10/18 47 49 47 47 401,000
2011/10/17 49 49 47 48 481,000
2011/10/14 46 50 46 49 1,067,000
2011/10/13 46 47 46 47 583,000
2011/10/12 45 47 44 47 478,000
2011/10/11 44 46 44 45 429,000
2011/10/07 44 44 43 43 192,000
2011/10/06 44 45 43 44 259,000
2011/10/05 45 46 43 43 530,000
2011/10/04 44 46 43 46 754,000
2011/10/03 44 46 44 45 410,000
2011/09/30 47 47 44 44 591,000
2011/09/29 44 48 43 46 1,234,000
2011/09/28 43 45 42 44 1,191,000
2011/09/27 45 46 42 42 503,000
2011/09/26 46 48 43 43 814,000
2011/09/22 48 50 46 47 1,254,000
2011/09/21 50 50 49 49 378,000
2011/09/20 51 54 50 50 522,000
2011/09/16 51 52 50 52 374,000
2011/09/15 51 52 50 50 211,000
2011/09/14 52 54 51 51 715,000
2011/09/13 54 54 51 52 669,000
2011/09/12 53 54 50 54 1,007,000
2011/09/09 56 56 54 54 146,000
2011/09/08 56 56 55 56 241,000
2011/09/07 56 57 55 56 221,000
2011/09/06 58 58 56 56 329,000
2011/09/05 57 59 57 58 341,000
2011/09/02 59 59 58 58 120,000
2011/09/01 59 60 58 58 252,000
2011/08/31 60 60 58 59 170,000
2011/08/30 60 61 59 59 383,000
2011/08/29 59 61 57 59 1,447,000
2011/08/26 57 59 56 58 533,000
2011/08/25 57 59 56 58 337,000
2011/08/24 58 59 57 57 439,000
2011/08/23 58 58 56 57 357,000
2011/08/22 60 60 56 57 430,000
2011/08/19 58 61 58 59 476,000
2011/08/18 63 63 60 61 1,009,000
2011/08/17 61 63 60 63 907,000
2011/08/16 61 62 59 60 925,000
2011/08/15 61 62 58 62 1,451,000
2011/08/12 61 63 58 58 1,681,000
2011/08/11 51 63 50 61 1,784,000
2011/08/10 55 57 54 54 421,000
2011/08/09 50 54 48 54 1,404,000
2011/08/08 57 58 54 55 997,000
2011/08/05 56 60 56 58 815,000
2011/08/04 62 62 60 60 268,000
2011/08/03 60 61 57 61 690,000
2011/08/02 62 63 60 60 418,000
2011/08/01 60 64 60 62 954,000
2011/07/29 62 62 61 61 261,000
2011/07/28 62 63 61 62 442,000
2011/07/27 61 62 60 62 330,000
2011/07/26 62 62 60 61 489,000
2011/07/25 62 62 61 61 134,000
2011/07/22 63 63 61 63 288,000
2011/07/21 64 64 61 63 750,000
2011/07/20 64 65 63 63 95,000
2011/07/19 63 64 63 63 221,000
2011/07/15 63 64 63 63 200,000
2011/07/14 65 65 63 64 402,000
2011/07/13 64 65 64 65 81,000
2011/07/12 65 65 64 65 296,000
2011/07/11 65 67 64 65 589,000
2011/07/08 66 66 65 65 319,000
2011/07/07 65 66 64 66 116,000
2011/07/06 65 66 64 65 243,000
2011/07/05 64 66 64 65 641,000
2011/07/04 65 66 64 65 328,000
2011/07/01 64 65 64 64 181,000
2011/06/30 65 65 63 65 436,000
2011/06/29 65 65 64 65 363,000
2011/06/28 67 67 64 65 447,000
2011/06/27 66 68 65 66 985,000
2011/06/24 67 68 66 67 765,000
2011/06/23 67 69 66 68 2,619,000
2011/06/22 65 69 64 69 2,140,000
2011/06/21 62 65 62 64 923,000
2011/06/20 63 63 61 62 550,000
2011/06/17 64 64 60 63 826,000
2011/06/16 64 65 63 64 223,000
2011/06/15 66 66 64 64 339,000
2011/06/14 66 67 65 65 292,000
2011/06/13 63 66 63 66 408,000
2011/06/10 65 66 64 64 352,000
2011/06/09 65 65 64 65 233,000
2011/06/08 65 66 65 65 387,000
2011/06/07 67 67 65 66 683,000
2011/06/06 67 68 64 68 697,000
2011/06/03 66 68 65 65 389,000
2011/06/02 67 71 65 65 2,967,000
2011/06/01 66 68 64 68 742,000
2011/05/31 64 66 64 65 461,000
2011/05/30 64 65 63 63 275,000
2011/05/27 64 66 63 63 452,000
2011/05/26 63 65 62 64 740,000
2011/05/25 65 65 62 62 578,000
2011/05/24 62 68 61 64 2,045,000
2011/05/23 66 66 63 63 430,000
2011/05/20 69 69 66 67 478,000
2011/05/19 72 76 68 69 2,130,000
2011/05/18 63 72 63 72 2,246,000
2011/05/17 65 67 63 63 583,000
2011/05/16 66 71 65 67 1,215,000
2011/05/13 71 72 67 67 764,000
2011/05/12 72 76 71 71 1,255,000
2011/05/11 78 78 72 73 875,000
2011/05/10 79 79 73 76 1,507,000
2011/05/09 81 84 78 79 5,474,000
2011/05/06 64 79 62 74 9,788,000
2011/05/02 63 66 62 65 1,329,000
2011/04/28 61 64 59 61 1,424,000
2011/04/27 63 63 62 62 454,000
2011/04/26 64 65 62 63 759,000
2011/04/25 65 66 63 63 949,000
2011/04/22 64 64 62 63 599,000
2011/04/21 66 66 62 64 712,000
2011/04/20 66 69 64 65 914,000
2011/04/19 65 66 63 65 1,467,000
2011/04/18 73 73 68 68 760,000
2011/04/15 76 76 72 72 662,000
2011/04/14 74 76 72 75 1,261,000
2011/04/13 75 76 74 74 577,000
2011/04/12 78 79 75 75 799,000
2011/04/11 77 80 75 77 1,724,000
2011/04/08 76 79 75 76 1,536,000
2011/04/07 82 83 78 78 1,079,000
2011/04/06 84 86 81 83 1,443,000
2011/04/05 86 87 83 86 2,172,000
2011/04/04 84 88 81 83 4,392,000
2011/04/01 81 86 76 81 4,149,000
2011/03/31 86 87 81 82 1,645,000
2011/03/30 95 96 85 86 3,898,000
2011/03/29 79 94 79 89 7,412,000
2011/03/28 92 96 82 82 7,340,000
2011/03/25 118 127 102 102 22,873,000
2011/03/24 76 98 75 98 34,412,000
2011/03/23 60 77 58 68 14,245,000
2011/03/22 50 68 48 63 6,039,000
2011/03/18 45 48 45 47 687,000
2011/03/17 42 48 41 44 1,085,000
2011/03/16 46 50 44 46 1,174,000
2011/03/15 60 62 31 48 4,936,000
2011/03/14 55 69 45 60 10,704,000
2011/03/11 40 43 40 43 712,000
2011/03/10 42 42 41 41 596,000
2011/03/09 44 44 42 43 259,000
2011/03/08 44 45 43 44 433,000
2011/03/07 44 45 42 44 687,000
2011/03/04 43 48 43 44 3,471,000
2011/03/03 42 43 41 42 100,000
2011/03/02 42 43 41 41 131,000
2011/03/01 43 43 42 42 185,000
2011/02/28 41 42 41 42 294,000
2011/02/25 41 42 40 42 281,000
2011/02/24 41 42 41 41 183,000
2011/02/23 41 44 41 41 590,000
2011/02/22 42 42 41 41 273,000
2011/02/21 41 43 41 42 262,000
2011/02/18 41 42 40 42 105,000
2011/02/17 41 42 40 41 247,000
2011/02/16 41 41 40 41 265,000
2011/02/15 41 42 41 41 221,000
2011/02/14 41 42 41 41 131,000
2011/02/10 42 42 41 41 261,000
2011/02/09 42 42 41 42 81,000
2011/02/08 42 43 42 42 265,000
2011/02/07 45 45 41 42 1,367,000
2011/02/04 41 45 41 45 1,288,000
2011/02/03 42 42 41 41 297,000
2011/02/02 41 41 41 41 239,000
2011/02/01 39 41 39 40 404,000
2011/01/31 40 40 39 39 262,000
2011/01/28 42 42 40 40 250,000
2011/01/27 41 42 41 42 443,000
2011/01/26 39 41 39 40 402,000
2011/01/25 39 40 39 40 132,000
2011/01/24 38 39 38 39 215,000
2011/01/21 40 40 38 38 289,000
2011/01/20 40 41 39 40 322,000
2011/01/19 41 41 40 41 183,000
2011/01/18 41 42 41 41 71,000
2011/01/17 42 42 41 42 131,000
2011/01/14 41 41 41 41 266,000
2011/01/13 41 42 40 42 259,000
2011/01/12 41 41 41 41 202,000
2011/01/11 41 41 40 41 219,000
2011/01/07 42 42 40 41 388,000
2011/01/06 41 42 40 42 310,000
2011/01/05 41 41 40 41 92,000
2011/01/04 40 41 39 41 357,000

このページの先頭へ