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
2019/12/30 1,004 1,010 1,001 1,010 16,200
2019/12/27 1,002 1,004 995 995 13,000
2019/12/26 998 1,004 995 1,003 18,700
2019/12/25 994 1,000 994 1,000 9,600
2019/12/24 999 999 990 994 14,300
2019/12/23 1,000 1,003 992 999 10,900
2019/12/20 983 1,000 981 995 7,400
2019/12/19 984 988 979 980 7,300
2019/12/18 1,000 1,000 978 983 19,800
2019/12/17 1,003 1,004 994 998 9,100
2019/12/16 1,014 1,014 996 998 21,900
2019/12/13 1,004 1,014 1,001 1,007 31,900
2019/12/12 1,002 1,003 997 1,001 10,600
2019/12/11 1,008 1,010 999 1,002 11,000
2019/12/10 1,015 1,015 997 1,000 15,900
2019/12/09 1,009 1,010 997 1,010 15,600
2019/12/06 980 997 977 987 17,300
2019/12/05 986 1,000 970 980 23,700
2019/12/04 950 979 950 977 24,900
2019/12/03 958 961 953 957 18,500
2019/12/02 959 974 958 964 14,500
2019/11/29 956 956 945 948 9,400
2019/11/28 961 964 956 956 4,800
2019/11/27 969 973 957 957 10,700
2019/11/26 966 969 959 959 8,600
2019/11/25 959 968 956 966 9,400
2019/11/22 952 954 947 952 14,200
2019/11/21 950 952 941 949 17,300
2019/11/20 963 963 934 950 27,300
2019/11/19 982 986 961 971 15,100
2019/11/18 980 985 977 982 11,000
2019/11/15 977 988 976 980 13,700
2019/11/14 990 990 977 986 12,500
2019/11/13 989 989 982 985 11,100
2019/11/12 994 994 987 989 11,100
2019/11/11 993 993 984 990 13,100
2019/11/08 980 992 979 988 27,700
2019/11/07 975 980 971 974 9,100
2019/11/06 963 979 960 970 28,200
2019/11/05 970 985 964 985 26,100
2019/11/01 978 978 960 960 10,600
2019/10/31 959 979 958 979 17,200
2019/10/30 947 959 944 947 35,500
2019/10/29 948 953 942 947 8,600
2019/10/28 940 946 940 941 11,200
2019/10/25 942 948 939 939 6,900
2019/10/24 936 950 936 948 11,400
2019/10/23 946 947 941 947 9,400
2019/10/21 942 949 941 946 6,600
2019/10/18 936 942 936 941 5,700
2019/10/17 939 942 935 935 9,600
2019/10/16 945 954 945 949 10,200
2019/10/15 947 954 943 950 15,200
2019/10/11 936 938 934 937 10,300
2019/10/10 935 937 925 931 6,300
2019/10/09 927 936 926 936 14,600
2019/10/08 915 925 915 923 9,500
2019/10/07 916 917 913 915 6,000
2019/10/04 912 915 909 912 10,600
2019/10/03 915 926 912 914 17,200
2019/10/02 921 922 916 919 8,200
2019/10/01 918 929 918 925 4,000
2019/09/30 927 927 914 915 10,900
2019/09/27 931 932 913 924 10,300
2019/09/26 938 943 932 943 22,000
2019/09/25 933 941 931 937 9,700
2019/09/24 938 943 933 943 10,600
2019/09/20 935 940 931 937 8,700
2019/09/19 927 938 926 936 14,200
2019/09/18 939 939 923 923 16,700
2019/09/17 945 948 936 939 13,600
2019/09/13 937 945 935 944 21,400
2019/09/12 937 945 932 938 12,100
2019/09/11 930 937 926 936 11,400
2019/09/10 929 932 926 929 7,300
2019/09/09 924 930 921 930 6,000
2019/09/06 930 930 922 922 4,500
2019/09/05 914 928 904 924 30,400
2019/09/04 916 922 914 920 9,300
2019/09/03 910 930 910 920 11,200
2019/09/02 924 924 905 910 29,000
2019/08/30 912 939 906 924 31,400
2019/08/29 896 908 892 902 12,000
2019/08/28 893 900 891 898 8,100
2019/08/27 894 899 892 893 14,500
2019/08/26 883 892 883 892 13,700
2019/08/23 893 905 892 897 4,000
2019/08/22 901 905 901 904 6,000
2019/08/21 899 909 897 900 6,500
2019/08/20 901 908 901 906 6,000
2019/08/19 895 905 895 901 10,400
2019/08/16 887 898 881 890 16,800
2019/08/15 893 896 887 889 11,200
2019/08/14 892 906 888 903 15,400
2019/08/13 906 908 884 884 33,500
2019/08/09 919 919 907 910 10,000
2019/08/08 907 919 900 911 9,800
2019/08/07 912 917 903 903 24,000
2019/08/06 898 925 898 918 17,900
2019/08/05 911 913 892 913 42,700
2019/08/02 925 929 905 911 44,900
2019/08/01 956 956 928 939 31,500
2019/07/31 979 979 951 956 27,000
2019/07/30 964 969 958 964 21,600
2019/07/29 960 960 954 958 7,600
2019/07/26 953 960 950 959 7,900
2019/07/25 944 961 944 960 11,300
2019/07/24 945 945 935 943 14,700
2019/07/23 935 946 933 946 4,200
2019/07/22 943 943 935 940 5,800
2019/07/19 929 944 925 944 9,600
2019/07/18 942 942 916 921 25,400
2019/07/17 949 955 939 943 14,900
2019/07/16 987 987 946 953 8,100
2019/07/12 950 958 944 957 8,700
2019/07/11 940 953 936 948 10,500
2019/07/10 938 942 929 940 22,700
2019/07/09 944 947 936 936 11,200
2019/07/08 959 959 944 945 10,500
2019/07/05 958 965 954 964 9,700
2019/07/04 942 960 942 956 9,600
2019/07/03 945 946 935 942 8,300
2019/07/02 947 948 932 941 10,300
2019/07/01 934 945 930 943 14,400
2019/06/28 926 933 922 926 25,900
2019/06/27 921 929 921 925 11,900
2019/06/26 925 927 916 919 16,600
2019/06/25 932 934 928 930 5,700
2019/06/24 927 936 924 932 4,300
2019/06/21 930 933 919 926 15,500
2019/06/20 938 943 930 930 7,100
2019/06/19 930 939 927 938 13,000
2019/06/18 924 927 914 915 19,900
2019/06/17 930 930 920 923 16,100
2019/06/14 925 931 920 929 13,400
2019/06/13 940 940 922 922 30,000
2019/06/12 948 948 940 940 10,700
2019/06/11 952 956 942 948 17,000
2019/06/10 950 958 944 958 12,800
2019/06/07 943 945 923 945 17,500
2019/06/06 936 946 935 938 10,900
2019/06/05 931 936 930 936 10,700
2019/06/04 919 924 915 924 13,500
2019/06/03 928 928 907 919 32,400
2019/05/31 926 933 926 930 22,400
2019/05/30 916 928 915 926 13,400
2019/05/29 926 930 916 919 22,000
2019/05/28 934 935 926 928 22,300
2019/05/27 928 939 928 936 12,700
2019/05/24 921 931 917 928 19,200
2019/05/23 932 932 921 923 19,600
2019/05/22 934 944 925 932 28,200
2019/05/21 932 938 928 930 21,900
2019/05/20 944 944 930 934 14,900
2019/05/17 938 946 935 936 27,700
2019/05/16 966 966 932 933 37,200
2019/05/15 972 972 948 964 17,100
2019/05/14 926 976 922 976 26,100
2019/05/13 974 989 936 938 46,500
2019/05/10 934 1,010 928 977 74,500
2019/05/09 952 1,025 917 930 220,100
2019/05/08 906 970 896 937 133,000
2019/05/07 914 918 902 907 29,300
2019/04/26 925 931 914 927 12,700
2019/04/25 906 926 903 923 20,200
2019/04/24 910 917 905 906 21,300
2019/04/23 908 911 903 907 11,300
2019/04/22 906 906 898 906 18,500
2019/04/19 910 910 900 904 11,600
2019/04/18 918 918 899 905 28,500
2019/04/17 923 926 917 918 11,100
2019/04/16 926 932 921 926 7,200
2019/04/15 909 930 908 929 28,500
2019/04/12 908 908 898 901 14,900
2019/04/11 908 911 898 906 21,100
2019/04/10 911 912 905 907 10,100
2019/04/09 921 921 910 914 19,600
2019/04/08 940 940 918 920 15,900
2019/04/05 935 941 931 940 7,800
2019/04/04 951 951 927 929 20,900
2019/04/03 937 954 931 954 16,100
2019/04/02 937 946 931 943 17,900
2019/04/01 920 949 920 946 22,900
2019/03/29 921 921 914 918 10,700
2019/03/28 936 936 914 916 17,600
2019/03/27 917 945 912 943 19,700
2019/03/26 910 945 910 945 32,700
2019/03/25 919 919 899 905 20,100
2019/03/22 910 929 909 929 11,900
2019/03/20 908 914 908 909 11,700
2019/03/19 922 922 905 907 13,900
2019/03/18 915 921 901 917 17,400
2019/03/15 914 926 909 910 20,600
2019/03/14 910 912 902 908 19,000
2019/03/13 908 911 901 906 18,900
2019/03/12 915 916 905 908 29,100
2019/03/11 907 914 898 912 21,900
2019/03/08 923 923 907 907 34,600
2019/03/07 941 941 931 938 21,600
2019/03/06 950 951 942 949 11,100
2019/03/05 945 956 937 956 17,100
2019/03/04 959 959 945 953 12,600
2019/03/01 948 956 948 954 14,500
2019/02/28 972 973 946 948 22,500
2019/02/27 946 970 936 969 30,200
2019/02/26 962 962 945 953 8,500
2019/02/25 955 965 950 962 23,000
2019/02/22 940 952 932 949 20,100
2019/02/21 940 946 922 940 37,900
2019/02/20 940 947 931 939 34,400
2019/02/19 952 952 936 938 28,900
2019/02/18 951 961 951 958 14,200
2019/02/15 937 947 932 946 11,100
2019/02/14 931 949 931 948 11,500
2019/02/13 948 948 916 937 22,100
2019/02/12 947 949 938 940 25,200
2019/02/08 930 949 929 937 16,600
2019/02/07 935 948 933 945 17,700
2019/02/06 974 974 949 950 11,300
2019/02/05 966 978 961 973 17,200
2019/02/04 926 967 926 965 47,000
2019/02/01 910 932 906 926 25,100
2019/01/31 913 921 898 916 27,600
2019/01/30 912 923 905 905 24,200
2019/01/29 902 923 895 920 23,300
2019/01/28 916 916 902 908 17,200
2019/01/25 923 930 909 911 16,100
2019/01/24 913 926 904 922 15,200
2019/01/23 918 924 913 918 16,300
2019/01/22 944 945 920 927 19,900
2019/01/21 960 960 938 944 18,300
2019/01/18 927 952 927 945 20,400
2019/01/17 944 944 920 927 21,600
2019/01/16 965 965 943 943 12,800
2019/01/15 960 976 951 969 17,400
2019/01/11 969 984 961 963 28,700
2019/01/10 976 978 964 969 18,400
2019/01/09 1,000 1,006 977 977 26,700
2019/01/08 1,001 1,016 997 1,006 17,700
2019/01/07 983 1,006 978 1,004 30,600
2019/01/04 981 981 955 976 19,600

このページの先頭へ