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

大豊建設(1822)の株価時系列情報

大豊建設(1822)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
2011/12/30 91 93 91 92 76,000
2011/12/29 93 93 89 92 173,000
2011/12/28 94 94 93 93 46,000
2011/12/27 95 95 93 94 96,000
2011/12/26 95 95 93 94 122,000
2011/12/22 94 95 94 94 143,000
2011/12/21 94 95 93 94 81,000
2011/12/20 93 95 93 94 74,000
2011/12/19 92 94 92 93 138,000
2011/12/16 95 95 93 94 69,000
2011/12/15 98 98 94 94 195,000
2011/12/14 100 100 97 98 608,000
2011/12/13 94 103 94 100 1,588,000
2011/12/12 94 95 93 93 280,000
2011/12/09 92 93 92 92 166,000
2011/12/08 95 95 93 94 93,000
2011/12/07 93 95 93 95 70,000
2011/12/06 95 97 93 93 257,000
2011/12/05 97 97 95 97 72,000
2011/12/02 92 96 92 96 349,000
2011/12/01 93 94 91 92 164,000
2011/11/30 91 93 90 91 230,000
2011/11/29 88 91 88 91 92,000
2011/11/28 88 89 87 89 223,000
2011/11/25 88 90 87 87 104,000
2011/11/24 87 89 87 88 120,000
2011/11/22 89 90 88 88 84,000
2011/11/21 90 90 89 90 49,000
2011/11/18 89 91 88 91 104,000
2011/11/17 90 91 89 91 102,000
2011/11/16 92 93 90 91 114,000
2011/11/15 93 94 92 94 79,000
2011/11/14 92 94 92 92 41,000
2011/11/11 94 94 92 93 130,000
2011/11/10 96 96 93 93 247,000
2011/11/09 96 98 96 98 84,000
2011/11/08 98 99 96 96 194,000
2011/11/07 98 99 97 99 163,000
2011/11/04 96 98 96 98 108,000
2011/11/02 97 98 96 96 110,000
2011/11/01 101 101 98 98 96,000
2011/10/31 100 103 100 100 223,000
2011/10/28 104 104 100 100 458,000
2011/10/27 99 103 98 103 388,000
2011/10/26 96 97 95 97 103,000
2011/10/25 100 100 97 97 165,000
2011/10/24 96 99 96 99 127,000
2011/10/21 96 96 95 95 46,000
2011/10/20 97 97 94 94 185,000
2011/10/19 99 99 96 96 253,000
2011/10/18 98 100 98 98 247,000
2011/10/17 100 100 98 100 162,000
2011/10/14 98 101 98 98 260,000
2011/10/13 98 100 97 98 286,000
2011/10/12 96 98 95 97 304,000
2011/10/11 96 98 95 97 298,000
2011/10/07 97 97 95 95 129,000
2011/10/06 96 96 95 96 111,000
2011/10/05 98 98 94 94 231,000
2011/10/04 94 98 94 98 170,000
2011/10/03 94 98 92 97 384,000
2011/09/30 95 95 92 95 260,000
2011/09/29 92 96 89 96 306,000
2011/09/28 87 92 87 91 393,000
2011/09/27 89 89 85 86 261,000
2011/09/26 89 90 85 85 198,000
2011/09/22 90 92 89 89 410,000
2011/09/21 94 97 93 94 603,000
2011/09/20 97 98 96 96 196,000
2011/09/16 98 99 97 99 69,000
2011/09/15 98 99 97 97 148,000
2011/09/14 101 102 98 98 137,000
2011/09/13 102 102 101 102 80,000
2011/09/12 103 103 100 101 276,000
2011/09/09 105 106 104 104 134,000
2011/09/08 108 108 104 105 175,000
2011/09/07 104 107 104 107 162,000
2011/09/06 105 106 103 104 272,000
2011/09/05 104 107 104 106 313,000
2011/09/02 107 107 105 106 194,000
2011/09/01 107 109 106 108 278,000
2011/08/31 108 108 106 107 205,000
2011/08/30 110 110 107 109 399,000
2011/08/29 105 109 104 107 439,000
2011/08/26 102 106 100 104 437,000
2011/08/25 100 102 98 101 234,000
2011/08/24 99 100 97 97 79,000
2011/08/23 98 98 96 97 76,000
2011/08/22 98 100 95 95 131,000
2011/08/19 100 100 98 99 184,000
2011/08/18 104 104 101 101 222,000
2011/08/17 100 104 100 103 307,000
2011/08/16 102 102 98 100 225,000
2011/08/15 103 103 102 102 99,000
2011/08/12 103 105 99 102 722,000
2011/08/11 90 105 90 105 585,000
2011/08/10 93 94 91 91 193,000
2011/08/09 85 89 81 89 578,000
2011/08/08 96 97 90 90 275,000
2011/08/05 96 98 96 97 286,000
2011/08/04 101 102 101 101 106,000
2011/08/03 100 101 99 100 174,000
2011/08/02 103 103 100 101 328,000
2011/08/01 104 106 104 104 324,000
2011/07/29 104 105 103 103 60,000
2011/07/28 103 105 103 104 202,000
2011/07/27 104 104 103 103 220,000
2011/07/26 105 106 104 105 329,000
2011/07/25 108 108 105 105 193,000
2011/07/22 107 109 106 108 177,000
2011/07/21 108 108 105 106 193,000
2011/07/20 109 109 107 108 55,000
2011/07/19 108 109 107 108 61,000
2011/07/15 110 110 108 109 189,000
2011/07/14 111 112 110 110 86,000
2011/07/13 109 112 109 111 200,000
2011/07/12 111 111 110 111 112,000
2011/07/11 112 112 111 111 87,000
2011/07/08 114 114 111 112 300,000
2011/07/07 111 113 110 113 180,000
2011/07/06 111 111 109 111 147,000
2011/07/05 110 111 109 111 115,000
2011/07/04 111 111 109 111 159,000
2011/07/01 109 110 108 109 110,000
2011/06/30 110 110 107 108 200,000
2011/06/29 111 111 109 110 133,000
2011/06/28 112 113 110 111 302,000
2011/06/27 113 113 111 111 188,000
2011/06/24 112 114 111 113 277,000
2011/06/23 109 115 108 112 709,000
2011/06/22 109 110 108 110 235,000
2011/06/21 107 108 105 107 401,000
2011/06/20 106 109 106 108 270,000
2011/06/17 109 110 105 105 218,000
2011/06/16 107 112 107 108 359,000
2011/06/15 107 111 107 109 336,000
2011/06/14 104 108 104 106 254,000
2011/06/13 101 106 101 104 272,000
2011/06/10 105 107 103 103 824,000
2011/06/09 104 106 101 105 516,000
2011/06/08 107 108 104 105 584,000
2011/06/07 102 106 102 105 128,000
2011/06/06 105 106 103 103 158,000
2011/06/03 112 113 106 106 221,000
2011/06/02 109 115 109 112 458,000
2011/06/01 108 112 107 111 224,000
2011/05/31 108 109 106 108 111,000
2011/05/30 107 108 105 108 121,000
2011/05/27 107 110 105 106 284,000
2011/05/26 104 109 102 108 488,000
2011/05/25 107 108 103 103 525,000
2011/05/24 111 112 108 109 412,000
2011/05/23 112 113 110 111 372,000
2011/05/20 116 116 114 114 206,000
2011/05/19 117 118 113 115 403,000
2011/05/18 111 117 111 117 390,000
2011/05/17 114 115 112 112 406,000
2011/05/16 117 118 113 115 707,000
2011/05/13 121 121 116 119 652,000
2011/05/12 121 124 120 121 409,000
2011/05/11 124 124 122 122 162,000
2011/05/10 125 126 121 123 382,000
2011/05/09 124 126 123 125 537,000
2011/05/06 116 124 115 123 625,000
2011/05/02 115 118 115 117 373,000
2011/04/28 115 118 113 116 500,000
2011/04/27 117 119 115 116 500,000
2011/04/26 121 121 119 119 213,000
2011/04/25 119 122 118 121 534,000
2011/04/22 118 123 116 120 861,000
2011/04/21 125 125 120 120 629,000
2011/04/20 125 128 124 124 469,000
2011/04/19 124 125 123 124 539,000
2011/04/18 129 130 125 126 561,000
2011/04/15 133 133 127 129 805,000
2011/04/14 129 132 127 131 1,476,000
2011/04/13 124 129 123 126 1,397,000
2011/04/12 124 130 120 124 4,328,000
2011/04/11 112 130 112 123 1,977,000
2011/04/08 110 116 110 114 949,000
2011/04/07 115 118 110 111 744,000
2011/04/06 123 125 116 116 738,000
2011/04/05 133 135 122 123 965,000
2011/04/04 129 134 128 133 1,065,000
2011/04/01 126 128 124 126 765,000
2011/03/31 128 128 123 128 644,000
2011/03/30 131 132 126 128 743,000
2011/03/29 118 130 118 126 1,218,000
2011/03/28 133 136 123 123 1,760,000
2011/03/25 151 151 129 137 3,352,000
2011/03/24 143 148 136 147 3,823,000
2011/03/23 115 145 111 130 6,601,000
2011/03/22 103 117 100 113 3,269,000
2011/03/18 95 98 93 96 487,000
2011/03/17 85 93 83 92 504,000
2011/03/16 90 98 79 86 1,112,000
2011/03/15 97 98 69 95 3,036,000
2011/03/14 105 110 96 99 4,905,000
2011/03/11 80 86 80 85 511,000
2011/03/10 87 87 83 84 302,000
2011/03/09 88 90 87 87 87,000
2011/03/08 87 88 87 87 213,000
2011/03/07 89 90 86 86 383,000
2011/03/04 90 93 89 89 1,058,000
2011/03/03 85 88 84 87 394,000
2011/03/02 85 85 84 84 149,000
2011/03/01 86 87 85 85 203,000
2011/02/28 85 85 83 85 280,000
2011/02/25 82 85 82 85 111,000
2011/02/24 84 84 83 84 294,000
2011/02/23 85 87 84 85 246,000
2011/02/22 89 89 85 87 247,000
2011/02/21 86 90 85 88 314,000
2011/02/18 86 86 85 86 80,000
2011/02/17 84 85 83 85 254,000
2011/02/16 85 85 84 84 78,000
2011/02/15 86 86 84 85 199,000
2011/02/14 86 87 83 87 385,000
2011/02/10 83 87 82 87 529,000
2011/02/09 84 84 82 84 332,000
2011/02/08 86 86 83 84 339,000
2011/02/07 84 85 83 85 352,000
2011/02/04 81 83 80 83 263,000
2011/02/03 81 82 80 81 297,000
2011/02/02 78 82 78 81 595,000
2011/02/01 77 79 77 78 135,000
2011/01/31 76 78 76 77 189,000
2011/01/28 79 80 77 79 443,000
2011/01/27 77 80 77 80 296,000
2011/01/26 78 78 77 77 66,000
2011/01/25 78 79 76 79 162,000
2011/01/24 76 78 75 76 330,000
2011/01/21 80 80 76 76 376,000
2011/01/20 80 81 79 80 212,000
2011/01/19 78 81 78 81 198,000
2011/01/18 79 80 78 78 206,000
2011/01/17 79 81 79 79 276,000
2011/01/14 80 80 79 79 117,000
2011/01/13 79 80 79 80 362,000
2011/01/12 80 80 78 78 249,000
2011/01/11 78 79 77 79 175,000
2011/01/07 78 78 76 77 245,000
2011/01/06 77 79 76 79 244,000
2011/01/05 76 77 76 77 178,000
2011/01/04 73 76 73 75 238,000

このページの先頭へ