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
2014/12/30 860 871 860 867 26,900
2014/12/29 860 860 850 857 28,200
2014/12/26 818 855 818 842 46,300
2014/12/25 828 831 805 815 84,000
2014/12/24 833 839 828 831 50,200
2014/12/22 833 845 828 830 29,600
2014/12/19 865 865 830 838 47,800
2014/12/18 850 859 850 854 31,400
2014/12/17 840 859 838 838 30,500
2014/12/16 867 871 841 845 57,300
2014/12/15 889 889 865 867 45,200
2014/12/12 881 901 881 894 30,500
2014/12/11 880 889 878 883 35,900
2014/12/10 895 910 886 889 50,400
2014/12/09 928 928 915 917 19,100
2014/12/08 930 935 920 928 17,700
2014/12/05 920 925 920 923 15,100
2014/12/04 923 927 921 923 25,800
2014/12/03 925 931 920 925 30,700
2014/12/02 930 934 920 924 26,300
2014/12/01 937 938 927 930 24,900
2014/11/28 926 937 925 932 22,700
2014/11/27 927 936 926 926 11,400
2014/11/26 927 944 921 933 32,100
2014/11/25 940 945 933 937 27,300
2014/11/21 936 938 929 934 15,400
2014/11/20 950 950 930 930 30,200
2014/11/19 942 950 935 944 39,200
2014/11/18 940 945 934 943 32,400
2014/11/17 954 956 924 944 44,300
2014/11/14 933 950 916 944 51,200
2014/11/13 920 925 908 925 21,600
2014/11/12 933 939 921 923 36,500
2014/11/11 932 935 917 934 37,800
2014/11/10 920 935 915 926 33,700
2014/11/07 920 940 920 928 34,600
2014/11/06 938 953 935 935 25,700
2014/11/05 940 954 931 947 30,800
2014/11/04 976 976 949 951 62,100
2014/10/31 944 949 927 949 81,700
2014/10/30 900 956 895 931 259,000
2014/10/29 851 859 850 858 10,500
2014/10/28 863 865 846 849 19,600
2014/10/27 863 875 857 863 21,800
2014/10/24 866 867 852 855 22,800
2014/10/23 861 884 851 851 50,800
2014/10/22 858 863 848 861 19,300
2014/10/21 880 880 830 842 27,700
2014/10/20 854 876 854 874 29,900
2014/10/17 831 854 825 835 50,700
2014/10/16 850 862 837 837 54,200
2014/10/15 851 878 846 868 40,600
2014/10/14 840 846 824 825 58,800
2014/10/10 854 874 851 862 58,200
2014/10/09 935 935 878 884 95,800
2014/10/08 939 939 925 934 41,400
2014/10/07 950 960 946 946 32,100
2014/10/06 954 970 941 960 196,400
2014/10/03 963 991 963 980 14,400
2014/10/02 980 982 960 962 37,500
2014/10/01 1,000 1,005 990 992 45,200
2014/09/30 1,015 1,016 1,001 1,004 32,900
2014/09/29 1,006 1,024 1,000 1,015 44,900
2014/09/26 1,001 1,015 999 1,009 22,300
2014/09/25 1,030 1,030 1,012 1,021 21,200
2014/09/24 1,007 1,037 1,007 1,025 28,700
2014/09/22 1,012 1,019 1,010 1,016 25,100
2014/09/19 1,018 1,023 1,015 1,017 32,000
2014/09/18 1,026 1,026 1,013 1,017 62,200
2014/09/17 1,030 1,041 1,023 1,024 23,400
2014/09/16 1,030 1,049 1,021 1,042 53,200
2014/09/12 1,026 1,038 1,024 1,035 87,800
2014/09/11 1,046 1,046 1,030 1,031 51,800
2014/09/10 1,065 1,069 1,036 1,044 69,500
2014/09/09 1,069 1,083 1,063 1,082 104,400
2014/09/08 1,032 1,067 1,022 1,063 82,500
2014/09/05 1,044 1,045 1,022 1,032 55,100
2014/09/04 1,055 1,067 1,032 1,037 78,900
2014/09/03 1,068 1,077 1,046 1,057 73,200
2014/09/02 1,090 1,090 1,056 1,066 100,300
2014/09/01 1,028 1,074 1,023 1,074 158,300
2014/08/29 1,049 1,050 1,020 1,021 124,800
2014/08/28 1,073 1,080 1,041 1,050 177,400
2014/08/27 1,084 1,093 1,062 1,071 109,400
2014/08/26 1,097 1,097 1,078 1,080 39,200
2014/08/25 1,077 1,089 1,067 1,084 35,800
2014/08/22 1,089 1,098 1,060 1,062 60,500
2014/08/21 1,107 1,114 1,082 1,100 83,300
2014/08/20 1,091 1,112 1,091 1,107 93,900
2014/08/19 1,099 1,125 1,069 1,113 162,000
2014/08/18 1,080 1,100 1,063 1,099 155,400
2014/08/15 1,081 1,085 1,054 1,069 75,100
2014/08/14 1,042 1,094 1,042 1,083 303,200
2014/08/13 1,039 1,048 1,034 1,042 84,800
2014/08/12 1,040 1,057 1,031 1,040 117,700
2014/08/11 1,037 1,059 1,021 1,047 273,600
2014/08/08 993 1,001 982 987 118,600
2014/08/07 982 999 982 999 78,800
2014/08/06 998 1,004 981 987 121,100
2014/08/05 999 1,010 998 1,004 47,200
2014/08/04 1,002 1,010 994 1,002 81,400
2014/08/01 980 1,013 979 1,011 164,600
2014/07/31 977 992 977 991 117,800
2014/07/30 1,005 1,005 960 978 350,700
2014/07/29 1,060 1,075 982 1,002 412,700
2014/07/29 1 -> 0.10 分割
2014/07/28 104 111 104 107 7,770,000
2014/07/25 102 105 101 104 2,963,000
2014/07/24 104 105 102 103 1,072,000
2014/07/23 106 106 103 104 2,794,000
2014/07/22 101 106 101 104 6,239,000
2014/07/18 99 101 98 100 1,764,000
2014/07/17 99 105 99 100 7,883,000
2014/07/16 98 100 98 98 1,239,000
2014/07/15 99 100 98 99 781,000
2014/07/14 99 99 98 99 408,000
2014/07/11 99 100 99 99 320,000
2014/07/10 100 101 99 99 292,000
2014/07/09 102 102 99 100 1,191,000
2014/07/08 100 102 99 102 1,436,000
2014/07/07 101 101 99 100 775,000
2014/07/04 101 101 100 100 312,000
2014/07/03 100 101 100 100 250,000
2014/07/02 102 102 100 101 1,042,000
2014/07/01 101 103 101 101 802,000
2014/06/30 101 102 100 101 394,000
2014/06/27 102 103 100 101 719,000
2014/06/26 102 103 102 102 607,000
2014/06/25 103 103 102 102 564,000
2014/06/24 104 104 102 104 612,000
2014/06/23 105 106 104 104 777,000
2014/06/20 103 107 101 104 2,467,000
2014/06/19 100 103 100 103 873,000
2014/06/18 99 101 99 101 607,000
2014/06/17 100 101 99 99 573,000
2014/06/16 102 102 100 100 399,000
2014/06/13 101 101 99 101 798,000
2014/06/12 102 102 101 101 444,000
2014/06/11 102 103 102 102 229,000
2014/06/10 104 104 102 102 564,000
2014/06/09 104 105 103 103 483,000
2014/06/06 103 104 102 103 323,000
2014/06/05 104 104 102 102 344,000
2014/06/04 102 105 102 103 677,000
2014/06/03 104 104 102 102 413,000
2014/06/02 101 104 101 103 482,000
2014/05/30 104 105 101 101 895,000
2014/05/29 106 107 104 105 888,000
2014/05/28 102 105 102 105 1,593,000
2014/05/27 101 102 101 102 312,000
2014/05/26 101 102 100 102 562,000
2014/05/23 100 101 99 100 816,000
2014/05/22 94 99 93 99 1,531,000
2014/05/21 92 95 91 94 1,300,000
2014/05/20 98 98 93 95 2,180,000
2014/05/19 103 103 99 99 1,286,000
2014/05/16 104 104 103 103 368,000
2014/05/15 104 106 104 105 425,000
2014/05/14 105 105 103 104 693,000
2014/05/13 104 107 104 105 932,000
2014/05/12 109 110 101 102 2,019,000
2014/05/09 111 112 110 111 1,105,000
2014/05/08 111 114 111 111 740,000
2014/05/07 111 113 110 111 1,033,000
2014/05/02 113 114 112 114 494,000
2014/05/01 113 114 112 114 860,000
2014/04/30 113 114 110 111 1,245,000
2014/04/28 116 116 112 112 1,238,000
2014/04/25 116 118 116 118 1,326,000
2014/04/24 114 119 113 118 2,341,000
2014/04/23 113 114 112 113 432,000
2014/04/22 112 116 112 112 967,000
2014/04/21 113 113 111 111 317,000
2014/04/18 114 115 112 113 458,000
2014/04/17 115 115 113 113 417,000
2014/04/16 112 115 111 114 613,000
2014/04/15 112 113 111 111 368,000
2014/04/14 110 113 110 111 329,000
2014/04/11 109 112 109 111 471,000
2014/04/10 116 116 113 113 629,000
2014/04/09 113 115 113 114 566,000
2014/04/08 116 117 115 115 768,000
2014/04/07 118 120 117 118 867,000
2014/04/04 120 123 120 122 1,655,000
2014/04/03 120 122 120 120 613,000
2014/04/02 121 122 119 119 1,747,000
2014/04/01 117 121 116 121 1,970,000
2014/03/31 118 118 115 116 706,000
2014/03/28 113 118 113 118 788,000
2014/03/27 110 113 110 113 753,000
2014/03/26 112 113 110 111 377,000
2014/03/25 110 112 110 111 521,000
2014/03/24 107 113 107 111 1,040,000
2014/03/20 111 111 106 107 955,000
2014/03/19 114 115 110 111 797,000
2014/03/18 113 114 112 114 644,000
2014/03/17 113 114 109 110 1,223,000
2014/03/14 115 117 113 113 1,184,000
2014/03/13 120 120 117 118 1,489,000
2014/03/12 120 125 118 121 5,203,000
2014/03/11 117 119 114 116 1,425,000
2014/03/10 112 118 112 117 2,139,000
2014/03/07 112 113 111 112 809,000
2014/03/06 108 111 108 111 504,000
2014/03/05 111 112 108 108 530,000
2014/03/04 108 110 108 109 1,060,000
2014/03/03 107 108 105 108 620,000
2014/02/28 109 109 107 108 824,000
2014/02/27 113 114 109 110 615,000
2014/02/26 113 116 112 113 620,000
2014/02/25 115 116 112 113 456,000
2014/02/24 112 115 112 114 574,000
2014/02/21 112 113 111 112 274,000
2014/02/20 113 114 110 110 791,000
2014/02/19 115 117 114 114 903,000
2014/02/18 114 116 112 116 503,000
2014/02/17 113 114 109 113 585,000
2014/02/14 114 115 109 111 1,213,000
2014/02/13 114 117 112 115 788,000
2014/02/12 120 120 115 115 975,000
2014/02/10 121 122 117 118 1,387,000
2014/02/07 111 119 111 117 2,120,000
2014/02/06 104 111 104 109 1,779,000
2014/02/05 107 107 100 103 1,622,000
2014/02/04 102 107 101 101 2,427,000
2014/02/03 114 115 111 112 901,000
2014/01/31 121 121 117 119 821,000
2014/01/30 120 121 119 120 458,000
2014/01/29 122 123 121 123 596,000
2014/01/28 120 123 119 119 643,000
2014/01/27 120 121 119 119 1,462,000
2014/01/24 125 126 124 124 652,000
2014/01/23 128 129 125 125 829,000
2014/01/22 127 127 124 126 940,000
2014/01/21 129 130 127 127 728,000
2014/01/20 127 130 126 129 872,000
2014/01/17 124 129 124 127 1,419,000
2014/01/16 127 127 124 124 669,000
2014/01/15 126 127 124 125 653,000
2014/01/14 125 128 123 124 1,235,000
2014/01/10 128 129 126 127 1,163,000
2014/01/09 131 131 128 128 1,008,000
2014/01/08 132 132 130 131 964,000
2014/01/07 132 136 129 130 1,440,000
2014/01/06 133 135 131 133 1,448,000

このページの先頭へ