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
2017/12/29 1,155 1,161 1,146 1,151 15,900
2017/12/28 1,172 1,172 1,155 1,155 13,200
2017/12/27 1,157 1,186 1,157 1,171 6,500
2017/12/26 1,158 1,159 1,148 1,157 16,100
2017/12/25 1,161 1,164 1,150 1,158 10,800
2017/12/22 1,175 1,175 1,164 1,166 11,400
2017/12/21 1,148 1,176 1,148 1,168 23,000
2017/12/20 1,149 1,154 1,142 1,150 24,400
2017/12/19 1,166 1,166 1,153 1,157 17,500
2017/12/18 1,172 1,178 1,159 1,161 15,200
2017/12/15 1,168 1,182 1,161 1,171 24,200
2017/12/14 1,167 1,177 1,164 1,168 19,300
2017/12/13 1,184 1,184 1,172 1,176 15,000
2017/12/12 1,171 1,199 1,171 1,182 24,800
2017/12/11 1,172 1,172 1,162 1,171 9,800
2017/12/08 1,150 1,171 1,150 1,168 17,100
2017/12/07 1,150 1,167 1,147 1,163 33,000
2017/12/06 1,152 1,168 1,150 1,152 38,300
2017/12/05 1,156 1,181 1,124 1,175 55,400
2017/12/04 1,148 1,169 1,148 1,166 31,300
2017/12/01 1,165 1,165 1,149 1,149 22,000
2017/11/30 1,167 1,170 1,152 1,166 27,200
2017/11/29 1,139 1,164 1,139 1,164 42,600
2017/11/28 1,132 1,146 1,132 1,144 20,700
2017/11/27 1,140 1,158 1,098 1,141 81,900
2017/11/24 1,127 1,145 1,118 1,135 60,300
2017/11/22 1,100 1,127 1,094 1,123 57,000
2017/11/21 1,096 1,105 1,096 1,100 12,500
2017/11/20 1,071 1,103 1,071 1,098 39,600
2017/11/17 1,071 1,092 1,071 1,086 41,400
2017/11/16 1,045 1,087 1,045 1,071 21,700
2017/11/15 1,072 1,079 1,046 1,056 38,200
2017/11/14 1,068 1,090 1,068 1,083 28,300
2017/11/13 1,085 1,085 1,066 1,072 16,900
2017/11/10 1,058 1,082 1,046 1,080 22,100
2017/11/09 1,085 1,091 1,070 1,082 29,100
2017/11/08 1,074 1,091 1,070 1,085 39,500
2017/11/07 1,088 1,088 1,068 1,074 51,500
2017/11/06 1,052 1,092 1,046 1,088 101,900
2017/11/02 1,040 1,054 1,028 1,054 22,600
2017/11/01 1,036 1,044 1,029 1,044 33,900
2017/10/31 1,030 1,039 1,027 1,034 26,200
2017/10/30 1,008 1,040 1,008 1,034 81,800
2017/10/27 999 1,010 998 1,008 22,900
2017/10/26 1,002 1,006 997 1,001 15,100
2017/10/25 996 1,003 993 1,002 20,200
2017/10/24 985 995 983 994 10,900
2017/10/23 992 993 987 992 9,200
2017/10/20 991 991 982 982 10,200
2017/10/19 992 996 988 992 13,100
2017/10/18 998 998 986 986 10,100
2017/10/17 1,000 1,003 996 998 14,200
2017/10/16 996 1,001 987 998 21,700
2017/10/13 995 995 982 993 24,800
2017/10/12 989 999 988 997 13,800
2017/10/11 995 995 984 987 17,200
2017/10/10 998 1,000 993 995 19,400
2017/10/06 991 998 991 996 13,300
2017/10/05 998 1,000 992 994 9,500
2017/10/04 997 1,009 994 1,005 20,000
2017/10/03 1,000 1,010 995 996 15,900
2017/10/02 988 1,012 988 1,000 38,500
2017/09/29 984 988 980 984 18,900
2017/09/28 989 989 972 984 21,600
2017/09/27 980 987 979 985 13,900
2017/09/26 977 985 977 980 16,500
2017/09/25 987 987 976 982 14,900
2017/09/22 989 990 979 983 8,500
2017/09/21 986 991 983 985 14,400
2017/09/20 982 991 982 984 12,700
2017/09/19 984 990 981 981 13,200
2017/09/15 973 977 966 977 7,900
2017/09/14 982 982 947 971 28,400
2017/09/13 990 991 983 983 9,500
2017/09/12 983 988 983 985 9,900
2017/09/11 984 984 972 977 20,400
2017/09/08 984 988 970 978 22,100
2017/09/07 979 989 974 978 9,400
2017/09/06 973 986 971 976 22,800
2017/09/05 988 999 979 982 18,100
2017/09/04 995 1,003 988 993 17,000
2017/09/01 1,014 1,014 1,000 1,004 7,700
2017/08/31 1,004 1,013 1,004 1,009 13,000
2017/08/30 1,009 1,019 1,002 1,005 16,700
2017/08/29 999 1,011 994 1,004 17,800
2017/08/28 999 1,013 999 1,007 16,300
2017/08/25 978 995 977 990 12,600
2017/08/24 978 985 973 973 9,800
2017/08/23 971 984 971 977 19,200
2017/08/22 970 981 969 972 15,100
2017/08/21 974 977 952 973 39,400
2017/08/18 990 990 973 973 22,600
2017/08/17 999 1,003 993 995 16,500
2017/08/16 999 1,002 987 992 10,400
2017/08/15 991 1,009 991 1,002 15,700
2017/08/14 1,005 1,006 992 995 13,800
2017/08/10 1,035 1,035 1,011 1,013 8,000
2017/08/09 1,032 1,036 1,017 1,031 21,700
2017/08/08 1,045 1,049 1,031 1,038 23,600
2017/08/07 1,035 1,045 1,028 1,045 18,800
2017/08/04 995 1,028 995 1,021 21,200
2017/08/03 990 1,013 986 996 56,800
2017/08/02 1,060 1,060 1,052 1,056 12,300
2017/08/01 1,045 1,059 1,045 1,058 25,900
2017/07/31 1,050 1,050 1,035 1,040 14,000
2017/07/28 1,039 1,043 1,032 1,042 16,800
2017/07/27 1,051 1,051 1,039 1,040 11,800
2017/07/26 1,046 1,052 1,042 1,048 10,100
2017/07/25 1,039 1,048 1,039 1,046 6,600
2017/07/24 1,044 1,052 1,040 1,047 15,100
2017/07/21 1,055 1,061 1,049 1,054 22,100
2017/07/20 1,037 1,055 1,036 1,053 26,300
2017/07/19 1,047 1,047 1,036 1,038 9,700
2017/07/18 1,048 1,048 1,037 1,047 8,900
2017/07/14 1,035 1,047 1,035 1,045 12,200
2017/07/13 1,045 1,047 1,039 1,041 12,300
2017/07/12 1,034 1,049 1,034 1,048 29,800
2017/07/11 1,030 1,046 1,028 1,044 33,500
2017/07/10 1,020 1,035 1,016 1,030 22,500
2017/07/07 1,013 1,019 1,012 1,015 9,400
2017/07/06 1,009 1,023 1,009 1,017 11,500
2017/07/05 1,011 1,016 1,005 1,013 21,600
2017/07/04 1,015 1,017 1,003 1,009 26,200
2017/07/03 1,021 1,030 1,015 1,015 11,200
2017/06/30 1,010 1,025 1,008 1,025 26,900
2017/06/29 1,010 1,018 1,009 1,015 19,500
2017/06/28 1,014 1,018 1,006 1,006 10,000
2017/06/27 1,002 1,018 1,001 1,014 25,200
2017/06/26 1,010 1,012 1,005 1,006 18,400
2017/06/23 996 1,020 996 1,006 31,400
2017/06/22 1,000 1,002 997 1,000 14,600
2017/06/21 1,011 1,017 994 1,002 19,600
2017/06/20 1,022 1,024 1,018 1,019 9,500
2017/06/19 1,022 1,024 1,002 1,015 20,600
2017/06/16 1,023 1,027 1,012 1,026 41,200
2017/06/15 1,024 1,038 1,024 1,029 21,600
2017/06/14 1,015 1,034 1,015 1,026 55,500
2017/06/13 1,015 1,024 1,011 1,015 26,400
2017/06/12 1,015 1,028 1,012 1,022 29,700
2017/06/09 1,018 1,024 1,008 1,012 38,300
2017/06/08 991 1,022 991 1,005 61,600
2017/06/07 978 992 975 989 39,500
2017/06/06 980 990 975 975 13,800
2017/06/05 975 985 975 980 20,900
2017/06/02 972 982 966 974 34,100
2017/06/01 957 970 957 965 28,200
2017/05/31 978 978 957 957 19,100
2017/05/30 952 966 952 965 8,900
2017/05/29 950 960 950 952 12,100
2017/05/26 972 972 956 958 19,200
2017/05/25 972 980 972 977 10,400
2017/05/24 964 981 964 980 32,200
2017/05/23 966 968 961 963 13,800
2017/05/22 967 970 965 965 9,200
2017/05/19 975 975 966 969 9,200
2017/05/18 956 979 955 975 22,200
2017/05/17 974 974 965 971 18,100
2017/05/16 973 976 967 976 18,300
2017/05/15 963 973 949 967 25,600
2017/05/12 961 961 945 958 27,100
2017/05/11 948 953 926 946 114,600
2017/05/10 1,002 1,013 997 1,006 35,900
2017/05/09 1,023 1,024 996 1,000 49,500
2017/05/08 1,025 1,031 1,016 1,023 55,300
2017/05/02 1,042 1,044 1,006 1,010 81,900
2017/05/01 1,010 1,052 993 1,037 165,300
2017/04/28 954 957 951 952 9,700
2017/04/27 952 957 946 953 14,300
2017/04/26 954 956 947 952 12,000
2017/04/25 942 956 934 944 19,500
2017/04/24 935 949 935 947 20,300
2017/04/21 935 935 923 929 10,700
2017/04/20 929 932 925 928 9,600
2017/04/19 920 932 920 925 8,400
2017/04/18 926 933 924 929 8,200
2017/04/17 918 927 914 923 12,800
2017/04/14 920 921 908 910 12,200
2017/04/13 911 922 910 920 14,300
2017/04/12 917 917 900 911 27,500
2017/04/11 931 931 915 915 14,100
2017/04/10 924 933 923 926 9,500
2017/04/07 927 944 915 915 18,100
2017/04/06 916 920 890 912 34,200
2017/04/05 947 961 920 927 41,000
2017/04/04 985 987 954 960 20,400
2017/04/03 997 1,004 982 984 32,300
2017/03/31 1,012 1,012 992 996 26,700
2017/03/30 1,006 1,012 999 1,001 14,100
2017/03/29 1,020 1,021 1,008 1,013 15,900
2017/03/28 1,025 1,028 1,019 1,027 13,000
2017/03/27 1,011 1,027 1,010 1,019 32,700
2017/03/24 1,010 1,016 1,003 1,011 9,000
2017/03/23 1,008 1,012 1,000 1,008 16,000
2017/03/22 1,004 1,015 997 1,000 25,600
2017/03/21 998 1,021 998 1,013 32,700
2017/03/17 1,003 1,007 995 1,007 24,000
2017/03/16 1,001 1,001 995 998 17,000
2017/03/15 1,008 1,008 998 1,001 20,100
2017/03/14 1,009 1,009 997 1,003 11,200
2017/03/13 1,003 1,006 996 1,000 11,600
2017/03/10 1,000 1,012 1,000 1,006 27,500
2017/03/09 1,014 1,023 1,001 1,002 22,500
2017/03/08 1,005 1,016 1,001 1,011 22,400
2017/03/07 1,020 1,021 1,011 1,014 9,200
2017/03/06 1,020 1,029 1,018 1,021 14,800
2017/03/03 1,044 1,044 1,016 1,019 18,200
2017/03/02 1,045 1,045 1,035 1,041 19,600
2017/03/01 1,042 1,042 1,027 1,035 13,800
2017/02/28 1,035 1,041 1,031 1,038 18,600
2017/02/27 1,039 1,039 1,010 1,031 19,900
2017/02/24 1,005 1,038 1,005 1,032 41,200
2017/02/23 1,004 1,008 1,001 1,005 12,200
2017/02/22 1,019 1,019 1,000 1,012 20,100
2017/02/21 1,015 1,039 1,007 1,024 51,200
2017/02/20 1,005 1,015 1,001 1,015 15,200
2017/02/17 994 1,002 991 999 32,500
2017/02/16 992 998 988 990 14,500
2017/02/15 996 996 980 988 24,200
2017/02/14 994 994 982 987 12,600
2017/02/13 985 996 982 991 21,500
2017/02/10 978 984 969 982 24,100
2017/02/09 966 974 962 968 14,200
2017/02/08 980 980 965 972 17,800
2017/02/07 984 984 973 973 15,100
2017/02/06 990 1,003 981 989 36,700
2017/02/03 968 982 960 978 16,800
2017/02/02 978 978 960 964 14,900
2017/02/01 980 986 969 981 18,400
2017/01/31 995 995 978 987 22,400
2017/01/30 987 998 983 998 17,200
2017/01/27 986 987 981 987 10,200
2017/01/26 989 989 981 984 11,200
2017/01/25 964 969 959 969 6,400
2017/01/24 965 966 955 957 8,700
2017/01/23 971 971 959 961 9,700
2017/01/20 973 976 967 971 9,200
2017/01/19 962 973 960 972 8,500
2017/01/18 957 965 950 962 12,900
2017/01/17 967 967 957 962 12,300
2017/01/16 980 982 969 973 14,900
2017/01/13 972 990 965 988 16,900
2017/01/12 989 989 965 981 17,200
2017/01/11 989 995 984 991 9,400
2017/01/10 1,009 1,009 987 999 18,100
2017/01/06 1,019 1,019 996 1,012 18,700
2017/01/05 1,025 1,039 995 1,019 47,000
2017/01/04 968 1,017 967 1,009 67,800

このページの先頭へ