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
2021/12/30 1,399 1,415 1,385 1,397 84,000
2021/12/29 1,376 1,406 1,364 1,398 67,500
2021/12/28 1,330 1,384 1,330 1,377 68,700
2021/12/27 1,300 1,324 1,300 1,321 20,300
2021/12/24 1,310 1,322 1,283 1,320 27,200
2021/12/23 1,295 1,324 1,273 1,317 50,900
2021/12/22 1,312 1,312 1,263 1,281 37,600
2021/12/21 1,281 1,311 1,256 1,286 68,200
2021/12/20 1,285 1,300 1,271 1,274 91,200
2021/12/17 1,308 1,360 1,305 1,307 216,300
2021/12/16 1,194 1,357 1,191 1,347 348,100
2021/12/15 1,155 1,171 1,155 1,164 17,000
2021/12/14 1,140 1,152 1,128 1,149 18,700
2021/12/13 1,153 1,154 1,137 1,144 18,400
2021/12/10 1,155 1,165 1,149 1,153 21,000
2021/12/09 1,166 1,166 1,155 1,155 8,900
2021/12/08 1,197 1,197 1,158 1,165 27,800
2021/12/07 1,156 1,194 1,156 1,193 21,500
2021/12/06 1,157 1,207 1,131 1,149 67,500
2021/12/03 1,125 1,167 1,118 1,159 28,700
2021/12/02 1,130 1,145 1,118 1,130 47,200
2021/12/01 1,126 1,163 1,126 1,147 42,600
2021/11/30 1,181 1,195 1,118 1,118 96,500
2021/11/29 1,151 1,195 1,151 1,164 27,900
2021/11/26 1,180 1,183 1,164 1,179 30,900
2021/11/25 1,190 1,208 1,171 1,189 30,100
2021/11/24 1,193 1,198 1,170 1,190 35,700
2021/11/22 1,220 1,222 1,191 1,195 56,100
2021/11/19 1,192 1,237 1,191 1,231 41,800
2021/11/18 1,185 1,211 1,179 1,198 26,600
2021/11/17 1,176 1,227 1,176 1,202 52,700
2021/11/16 1,200 1,205 1,173 1,173 45,100
2021/11/15 1,181 1,207 1,157 1,194 84,800
2021/11/12 1,203 1,215 1,164 1,178 66,000
2021/11/11 1,186 1,220 1,152 1,209 133,400
2021/11/10 1,113 1,194 1,110 1,186 163,100
2021/11/09 1,123 1,129 1,087 1,115 99,800
2021/11/08 1,061 1,134 1,052 1,120 417,100
2021/11/05 1,049 1,049 1,049 1,049 195,900
2021/11/04 898 910 895 899 19,900
2021/11/02 892 894 886 891 16,200
2021/11/01 888 895 879 895 40,600
2021/10/29 876 884 859 880 34,800
2021/10/28 885 885 852 869 257,000
2021/10/27 882 892 874 890 57,600
2021/10/26 906 906 872 876 90,500
2021/10/25 900 906 888 891 66,300
2021/10/22 896 910 885 900 25,100
2021/10/21 920 920 891 896 33,200
2021/10/20 913 934 911 911 38,800
2021/10/19 920 920 911 912 8,600
2021/10/18 926 928 919 922 16,900
2021/10/15 912 927 911 924 13,200
2021/10/14 926 926 904 909 21,000
2021/10/13 938 943 924 926 21,700
2021/10/12 935 957 931 945 26,600
2021/10/11 945 948 933 938 19,500
2021/10/08 951 961 941 945 32,000
2021/10/07 954 966 941 951 40,000
2021/10/06 969 970 951 951 51,200
2021/10/05 956 995 953 966 16,600
2021/10/04 979 991 965 965 11,700
2021/10/01 977 983 976 981 6,900
2021/09/30 996 996 977 977 30,400
2021/09/29 979 997 973 990 26,500
2021/09/28 997 1,002 994 1,000 18,500
2021/09/27 994 1,001 991 998 5,700
2021/09/24 994 995 980 994 47,200
2021/09/22 985 990 977 983 16,000
2021/09/21 971 990 971 985 10,300
2021/09/17 1,008 1,008 994 1,001 23,100
2021/09/16 1,005 1,014 1,000 1,008 18,100
2021/09/15 1,000 1,009 998 1,009 6,900
2021/09/14 1,000 1,010 999 1,010 15,000
2021/09/13 990 1,000 990 1,000 34,200
2021/09/10 985 996 985 995 26,900
2021/09/09 999 999 988 993 16,900
2021/09/08 988 999 988 999 12,000
2021/09/07 995 996 986 993 12,200
2021/09/06 996 996 985 995 11,000
2021/09/03 985 991 977 981 21,400
2021/09/02 979 994 977 977 9,600
2021/09/01 994 994 980 980 24,600
2021/08/31 987 997 983 986 27,900
2021/08/30 986 997 969 986 12,800
2021/08/27 973 986 963 986 13,400
2021/08/26 989 989 972 988 5,900
2021/08/25 977 985 977 983 3,700
2021/08/24 971 984 971 977 7,200
2021/08/23 959 974 959 965 7,200
2021/08/20 984 984 961 961 6,500
2021/08/19 967 980 967 969 8,500
2021/08/18 975 977 967 967 5,800
2021/08/17 970 980 970 976 5,300
2021/08/16 991 991 971 971 16,300
2021/08/13 1,002 1,013 992 996 9,100
2021/08/12 1,003 1,009 995 1,002 3,800
2021/08/11 1,010 1,013 1,001 1,001 3,800
2021/08/10 1,014 1,014 1,005 1,010 3,700
2021/08/06 998 1,000 995 999 3,100
2021/08/05 1,025 1,037 999 999 9,200
2021/08/04 1,000 1,000 990 990 2,200
2021/08/03 989 1,013 989 1,000 2,900
2021/08/02 999 1,017 999 1,017 6,300
2021/07/30 1,016 1,016 997 999 12,500
2021/07/29 1,019 1,019 1,005 1,012 7,300
2021/07/28 990 1,011 990 1,009 4,800
2021/07/27 985 1,007 985 1,007 3,000
2021/07/26 981 990 978 990 5,100
2021/07/21 981 989 980 989 3,100
2021/07/20 971 992 971 978 4,600
2021/07/19 978 994 969 984 10,800
2021/07/16 986 1,004 986 1,002 2,000
2021/07/15 1,008 1,009 984 1,004 10,000
2021/07/14 1,021 1,021 1,000 1,004 9,800
2021/07/13 987 1,025 986 1,025 13,200
2021/07/12 988 992 982 987 9,300
2021/07/09 980 981 973 978 13,500
2021/07/08 987 990 982 985 32,200
2021/07/07 986 993 986 990 7,000
2021/07/06 989 991 987 989 3,600
2021/07/05 989 993 987 989 2,300
2021/07/02 991 991 987 990 1,300
2021/07/01 987 988 979 986 10,600
2021/06/30 990 993 985 986 14,900
2021/06/29 984 987 982 984 5,800
2021/06/28 989 989 985 986 3,600
2021/06/25 985 986 982 982 2,800
2021/06/24 972 987 970 984 5,200
2021/06/23 988 993 983 983 10,100
2021/06/22 987 1,005 987 996 7,100
2021/06/21 1,015 1,015 984 984 9,600
2021/06/18 1,015 1,016 1,014 1,014 3,600
2021/06/17 1,002 1,015 1,001 1,015 4,500
2021/06/16 1,025 1,029 1,020 1,024 3,900
2021/06/15 1,024 1,032 1,023 1,026 3,800
2021/06/14 1,034 1,034 1,021 1,033 3,600
2021/06/11 1,033 1,033 1,003 1,019 6,900
2021/06/10 1,013 1,040 1,011 1,028 10,900
2021/06/09 1,019 1,023 1,003 1,023 7,100
2021/06/08 1,010 1,019 1,008 1,019 4,700
2021/06/07 1,019 1,019 1,009 1,014 9,200
2021/06/04 1,020 1,027 1,005 1,013 18,800
2021/06/03 1,008 1,020 1,005 1,020 5,800
2021/06/02 1,006 1,020 1,001 1,017 8,200
2021/06/01 997 1,007 994 1,006 6,300
2021/05/31 990 991 987 991 6,400
2021/05/28 968 990 968 990 6,000
2021/05/27 968 975 966 968 3,700
2021/05/26 985 985 981 983 4,700
2021/05/25 1,000 1,000 985 993 1,700
2021/05/24 1,000 1,003 990 1,003 9,100
2021/05/21 1,004 1,010 998 1,005 6,000
2021/05/20 982 1,003 982 1,003 11,600
2021/05/19 992 999 982 982 9,400
2021/05/18 974 992 962 992 7,100
2021/05/17 979 986 977 981 14,500
2021/05/14 973 988 973 981 6,400
2021/05/13 955 966 955 958 7,000
2021/05/12 953 965 953 958 4,300
2021/05/11 972 975 953 953 13,100
2021/05/10 987 996 972 974 17,300
2021/05/07 962 962 943 950 10,500
2021/05/06 951 962 951 955 8,100
2021/04/30 966 967 960 963 10,800
2021/04/28 969 984 966 966 14,200
2021/04/27 959 962 957 959 4,900
2021/04/26 963 963 955 956 5,500
2021/04/23 960 960 954 956 3,100
2021/04/22 971 971 957 962 6,600
2021/04/21 978 978 954 956 8,400
2021/04/20 950 983 950 981 15,700
2021/04/19 953 958 951 958 5,700
2021/04/16 940 954 940 945 1,500
2021/04/15 944 959 930 948 8,200
2021/04/14 939 948 926 944 13,300
2021/04/13 936 947 935 935 4,000
2021/04/12 944 944 936 942 2,100
2021/04/09 940 941 932 935 9,100
2021/04/08 930 953 930 940 10,300
2021/04/07 922 944 922 944 6,200
2021/04/06 936 936 921 921 9,000
2021/04/05 926 951 922 951 7,500
2021/04/02 926 931 923 925 4,000
2021/04/01 960 965 921 921 13,600
2021/03/31 956 960 951 954 7,500
2021/03/30 954 965 952 956 14,200
2021/03/29 1,001 1,003 989 1,003 17,900
2021/03/26 985 988 980 988 6,900
2021/03/25 972 983 963 979 18,100
2021/03/24 989 989 954 954 15,500
2021/03/23 1,015 1,020 996 1,003 12,200
2021/03/22 1,000 1,020 1,000 1,020 9,600
2021/03/19 996 1,003 994 1,003 15,800
2021/03/18 990 1,004 975 1,004 21,400
2021/03/17 985 993 971 993 13,400
2021/03/16 975 978 965 972 18,100
2021/03/15 943 975 943 975 24,100
2021/03/12 944 944 935 943 14,000
2021/03/11 930 944 929 944 11,700
2021/03/10 937 937 913 929 12,100
2021/03/09 921 937 917 937 10,200
2021/03/08 918 924 905 921 14,600
2021/03/05 886 913 876 913 13,300
2021/03/04 890 891 886 887 8,100
2021/03/03 886 894 879 886 11,900
2021/03/02 907 907 887 887 8,900
2021/03/01 890 902 890 902 12,000
2021/02/26 919 919 875 875 14,400
2021/02/25 919 922 918 920 10,000
2021/02/24 923 925 915 918 9,100
2021/02/22 911 926 896 926 11,100
2021/02/19 892 912 890 912 8,000
2021/02/18 919 925 893 893 10,300
2021/02/17 895 932 894 928 19,300
2021/02/16 900 901 892 901 10,200
2021/02/15 881 895 881 893 19,800
2021/02/12 898 905 881 881 18,600
2021/02/10 892 896 889 893 15,600
2021/02/09 891 897 882 893 14,800
2021/02/08 880 891 878 889 13,000
2021/02/05 900 900 875 875 34,300
2021/02/04 875 907 875 905 46,300
2021/02/03 833 872 833 872 16,800
2021/02/02 842 860 837 860 14,500
2021/02/01 831 842 822 834 5,700
2021/01/29 840 841 828 831 14,400
2021/01/28 822 839 816 839 60,900
2021/01/27 832 839 827 831 11,300
2021/01/26 824 835 820 835 12,500
2021/01/25 819 834 812 823 11,200
2021/01/22 822 824 818 818 8,400
2021/01/21 822 846 822 823 8,000
2021/01/20 827 832 822 822 5,500
2021/01/19 822 830 812 827 14,000
2021/01/18 838 848 826 826 2,800
2021/01/15 853 853 830 838 14,900
2021/01/14 859 861 843 861 14,100
2021/01/13 850 856 845 849 12,700
2021/01/12 845 849 840 849 14,100
2021/01/08 811 854 809 849 19,600
2021/01/07 810 823 810 815 8,100
2021/01/06 815 815 787 810 23,900
2021/01/05 805 806 797 798 10,100
2021/01/04 820 820 799 802 17,900

このページの先頭へ