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
2020/12/30 833 833 807 816 17,500
2020/12/29 799 818 792 803 19,300
2020/12/28 806 807 793 795 15,200
2020/12/25 805 810 798 810 15,300
2020/12/24 812 818 799 804 27,600
2020/12/23 822 834 801 805 15,400
2020/12/22 861 861 825 830 12,600
2020/12/21 866 866 851 861 8,100
2020/12/18 875 875 865 871 6,900
2020/12/17 871 884 860 880 13,400
2020/12/16 884 888 871 871 9,600
2020/12/15 886 891 873 884 12,300
2020/12/14 864 892 859 878 16,400
2020/12/11 850 850 838 849 7,700
2020/12/10 859 859 844 844 7,900
2020/12/09 849 856 841 846 6,100
2020/12/08 852 852 839 842 6,200
2020/12/07 868 868 828 838 15,100
2020/12/04 875 875 862 868 3,300
2020/12/03 864 869 858 862 4,200
2020/12/02 886 886 872 873 9,000
2020/12/01 892 892 876 876 8,400
2020/11/30 901 901 888 893 11,000
2020/11/27 886 899 885 899 14,900
2020/11/26 869 881 869 881 3,700
2020/11/25 895 896 871 876 8,000
2020/11/24 890 900 880 880 14,500
2020/11/20 892 901 882 882 17,000
2020/11/19 904 905 884 903 13,700
2020/11/18 894 909 882 905 13,700
2020/11/17 895 895 880 894 10,500
2020/11/16 880 902 860 902 15,400
2020/11/13 880 880 846 866 11,800
2020/11/12 870 877 863 876 6,800
2020/11/11 869 870 849 870 16,800
2020/11/10 864 873 837 870 21,100
2020/11/09 835 849 827 849 8,900
2020/11/06 844 844 826 835 9,100
2020/11/05 822 852 819 844 4,000
2020/11/04 825 826 817 822 3,700
2020/11/02 808 820 806 811 6,500
2020/10/30 819 819 808 816 6,300
2020/10/29 813 814 806 814 4,600
2020/10/28 820 820 805 820 11,300
2020/10/27 813 831 807 830 5,900
2020/10/26 812 824 812 812 7,100
2020/10/23 825 828 810 811 9,400
2020/10/22 823 830 823 823 8,200
2020/10/21 832 839 823 823 10,400
2020/10/20 838 849 831 831 8,600
2020/10/19 833 847 831 847 6,000
2020/10/16 855 855 830 831 9,900
2020/10/15 880 880 847 847 32,300
2020/10/14 909 910 902 902 5,000
2020/10/13 915 918 901 903 13,600
2020/10/12 948 948 901 906 8,500
2020/10/09 926 949 926 947 8,000
2020/10/08 935 935 922 925 6,400
2020/10/07 939 939 920 922 6,800
2020/10/06 917 954 917 945 10,200
2020/10/05 934 934 911 916 5,100
2020/10/02 940 941 928 929 15,000
2020/09/30 949 949 928 940 12,100
2020/09/29 893 947 893 945 21,400
2020/09/28 939 950 922 950 18,600
2020/09/25 926 931 926 931 8,800
2020/09/24 920 929 914 929 9,600
2020/09/23 910 920 910 920 8,000
2020/09/18 909 923 909 923 12,500
2020/09/17 900 910 898 910 14,500
2020/09/16 896 899 883 899 5,500
2020/09/15 897 897 882 896 8,100
2020/09/14 892 894 890 893 11,500
2020/09/11 899 899 889 893 11,600
2020/09/10 888 898 888 897 11,000
2020/09/09 880 886 872 886 9,600
2020/09/08 880 886 865 886 11,600
2020/09/07 880 883 874 883 8,000
2020/09/04 852 873 847 873 14,100
2020/09/03 850 857 850 851 2,800
2020/09/02 855 857 846 851 4,900
2020/09/01 853 853 846 851 2,000
2020/08/31 854 854 845 845 5,200
2020/08/28 848 848 842 845 3,900
2020/08/27 834 848 834 848 2,600
2020/08/26 850 850 843 843 2,100
2020/08/25 852 852 845 849 2,300
2020/08/24 844 850 844 850 4,900
2020/08/21 844 846 843 845 2,000
2020/08/20 845 846 840 845 3,600
2020/08/19 845 845 845 845 600
2020/08/18 850 852 846 846 5,000
2020/08/17 847 851 847 850 2,200
2020/08/14 855 855 844 851 6,000
2020/08/13 845 850 842 850 10,200
2020/08/12 827 842 824 842 13,100
2020/08/11 827 827 815 827 11,500
2020/08/07 828 828 807 821 1,200
2020/08/06 825 828 821 828 4,000
2020/08/05 828 828 821 827 1,600
2020/08/04 820 828 807 828 7,900
2020/08/03 790 807 750 805 16,400
2020/07/31 844 844 798 798 20,800
2020/07/30 822 834 817 832 8,600
2020/07/29 823 823 811 817 4,000
2020/07/28 823 824 808 809 5,500
2020/07/27 815 822 803 822 12,500
2020/07/22 819 820 800 800 3,900
2020/07/21 808 809 801 808 3,300
2020/07/20 807 812 798 812 8,100
2020/07/17 806 808 798 801 4,700
2020/07/16 829 829 805 805 10,200
2020/07/15 822 826 818 826 10,800
2020/07/14 820 820 809 820 8,200
2020/07/13 806 819 801 819 5,900
2020/07/10 810 811 797 797 9,500
2020/07/09 818 818 809 810 3,200
2020/07/08 828 829 820 820 6,700
2020/07/07 819 829 812 829 7,800
2020/07/06 811 814 805 813 5,100
2020/07/03 803 813 803 811 3,900
2020/07/02 814 815 800 801 13,800
2020/07/01 825 828 816 816 9,200
2020/06/30 829 833 823 823 5,500
2020/06/29 818 828 798 822 14,600
2020/06/26 813 833 813 833 9,700
2020/06/25 820 820 812 816 3,200
2020/06/24 839 839 822 822 5,500
2020/06/23 837 840 812 839 6,500
2020/06/22 835 838 834 836 4,000
2020/06/19 833 839 826 835 5,100
2020/06/18 833 833 820 833 7,300
2020/06/17 829 830 817 830 6,900
2020/06/16 810 830 807 830 6,900
2020/06/15 805 809 795 801 7,400
2020/06/12 783 797 781 792 9,600
2020/06/11 823 825 811 816 16,200
2020/06/10 826 843 825 841 9,500
2020/06/09 818 835 809 835 11,700
2020/06/08 809 817 802 817 7,500
2020/06/05 792 809 786 795 6,800
2020/06/04 798 801 785 787 7,200
2020/06/03 781 796 779 793 9,700
2020/06/02 776 782 768 773 15,800
2020/06/01 785 789 775 776 6,600
2020/05/29 782 795 779 780 13,100
2020/05/28 777 790 756 782 22,300
2020/05/27 770 776 761 776 6,100
2020/05/26 760 771 760 771 9,800
2020/05/25 750 763 744 760 7,300
2020/05/22 757 757 750 751 4,900
2020/05/21 764 764 754 757 4,400
2020/05/20 762 762 754 761 10,100
2020/05/19 773 773 743 763 17,400
2020/05/18 736 749 726 749 13,400
2020/05/15 737 739 710 735 11,100
2020/05/14 748 748 733 737 6,900
2020/05/13 738 746 730 745 7,600
2020/05/12 757 757 738 747 6,000
2020/05/11 767 767 754 757 16,800
2020/05/08 751 760 743 760 8,200
2020/05/07 731 736 726 736 3,900
2020/05/01 744 744 719 719 11,900
2020/04/30 752 752 740 744 12,400
2020/04/28 730 757 730 734 12,500
2020/04/27 722 731 720 727 8,600
2020/04/24 724 724 710 724 14,000
2020/04/23 702 729 699 729 15,600
2020/04/22 690 704 678 704 20,600
2020/04/21 679 695 672 695 35,300
2020/04/20 702 703 683 686 13,200
2020/04/17 694 716 692 702 16,200
2020/04/16 717 733 691 700 23,900
2020/04/15 736 736 708 719 32,900
2020/04/14 738 738 705 730 10,000
2020/04/13 750 754 725 725 35,800
2020/04/10 750 757 741 757 9,000
2020/04/09 736 750 728 743 10,100
2020/04/08 724 753 720 741 11,700
2020/04/07 731 743 702 739 14,600
2020/04/06 671 710 663 710 20,400
2020/04/03 690 704 665 691 15,300
2020/04/02 735 735 690 690 15,900
2020/04/01 763 765 733 737 15,100
2020/03/31 775 775 743 764 13,900
2020/03/30 795 795 741 771 41,100
2020/03/27 800 803 762 803 43,900
2020/03/26 784 784 746 780 22,700
2020/03/25 798 809 752 809 20,900
2020/03/24 731 763 716 752 19,900
2020/03/23 680 732 666 731 17,800
2020/03/19 722 727 686 690 20,400
2020/03/18 728 742 706 708 28,100
2020/03/17 668 744 667 728 40,200
2020/03/16 719 736 698 698 22,800
2020/03/13 695 730 681 701 74,400
2020/03/12 783 793 767 770 45,900
2020/03/11 800 820 793 796 24,200
2020/03/10 764 805 764 805 50,200
2020/03/09 789 801 777 794 64,400
2020/03/06 812 813 793 796 35,800
2020/03/05 834 834 814 814 19,800
2020/03/04 821 832 816 824 19,600
2020/03/03 871 888 831 831 23,700
2020/03/02 825 860 822 859 59,100
2020/02/28 861 861 829 831 36,700
2020/02/27 902 904 881 882 33,400
2020/02/26 912 917 900 912 39,400
2020/02/25 939 939 914 915 28,200
2020/02/21 946 957 946 946 10,000
2020/02/20 954 957 947 952 9,900
2020/02/19 944 947 940 945 8,900
2020/02/18 946 948 936 936 19,500
2020/02/17 962 963 946 946 17,000
2020/02/14 976 983 960 968 17,100
2020/02/13 1,001 1,001 973 977 13,100
2020/02/12 997 1,002 980 998 18,300
2020/02/10 998 1,006 990 990 18,100
2020/02/07 978 999 972 999 27,700
2020/02/06 961 993 961 983 30,500
2020/02/05 955 965 952 958 57,000
2020/02/04 979 987 971 983 8,900
2020/02/03 966 977 959 974 12,800
2020/01/31 977 980 972 976 7,300
2020/01/30 976 980 962 970 17,800
2020/01/29 982 982 971 977 8,600
2020/01/28 962 984 962 978 14,900
2020/01/27 988 993 981 987 19,300
2020/01/24 996 998 991 994 17,000
2020/01/23 1,004 1,004 993 995 17,400
2020/01/22 1,013 1,027 1,004 1,005 37,600
2020/01/21 993 1,013 988 1,012 22,800
2020/01/20 982 993 982 986 8,400
2020/01/17 974 981 971 978 10,200
2020/01/16 971 974 965 971 8,200
2020/01/15 970 971 965 969 18,800
2020/01/14 985 985 966 970 40,000
2020/01/10 986 986 978 978 20,800
2020/01/09 986 991 980 985 25,500
2020/01/08 1,008 1,010 982 982 22,800
2020/01/07 1,005 1,013 1,004 1,011 10,400
2020/01/06 1,010 1,010 1,000 1,001 14,300

このページの先頭へ