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
2019/12/30 2,889 2,890 2,863 2,879 23,200
2019/12/27 2,929 2,929 2,895 2,906 30,400
2019/12/26 2,860 2,897 2,852 2,897 26,700
2019/12/25 2,873 2,873 2,860 2,869 19,600
2019/12/24 2,905 2,918 2,872 2,879 19,700
2019/12/23 2,931 2,931 2,890 2,895 52,400
2019/12/20 2,950 2,950 2,923 2,931 25,300
2019/12/19 2,931 2,951 2,926 2,938 22,200
2019/12/18 2,980 2,993 2,932 2,950 40,400
2019/12/17 2,975 2,975 2,930 2,967 65,000
2019/12/16 2,993 3,005 2,947 2,975 78,400
2019/12/13 2,976 3,015 2,932 2,991 117,700
2019/12/12 2,991 3,010 2,960 2,984 65,600
2019/12/11 2,990 3,015 2,954 3,005 79,000
2019/12/10 3,090 3,090 3,030 3,035 39,800
2019/12/09 3,100 3,120 3,065 3,085 24,200
2019/12/06 3,020 3,100 3,020 3,090 77,100
2019/12/05 2,983 3,055 2,979 3,050 43,400
2019/12/04 2,961 2,991 2,958 2,980 49,300
2019/12/03 2,970 2,986 2,928 2,982 77,400
2019/12/02 2,913 3,010 2,913 2,999 90,100
2019/11/29 2,924 2,951 2,908 2,912 62,800
2019/11/28 2,933 2,943 2,909 2,934 62,200
2019/11/27 2,942 2,963 2,924 2,962 62,900
2019/11/26 2,954 2,989 2,922 2,938 62,100
2019/11/25 2,964 2,980 2,934 2,945 25,000
2019/11/22 2,897 2,968 2,885 2,950 71,800
2019/11/21 2,939 2,958 2,898 2,947 48,800
2019/11/20 3,005 3,005 2,945 2,960 67,500
2019/11/19 3,050 3,050 3,000 3,030 55,300
2019/11/18 3,025 3,035 2,970 3,035 65,600
2019/11/15 3,005 3,075 2,948 2,978 151,600
2019/11/14 3,090 3,165 3,050 3,090 83,100
2019/11/13 3,170 3,170 3,105 3,105 70,100
2019/11/12 3,165 3,205 3,160 3,205 112,000
2019/11/11 3,065 3,140 3,045 3,135 95,900
2019/11/08 3,090 3,105 3,040 3,045 52,100
2019/11/07 3,090 3,090 3,030 3,050 81,000
2019/11/06 3,120 3,120 3,070 3,090 51,800
2019/11/05 3,075 3,110 3,050 3,090 67,500
2019/11/01 3,055 3,075 3,020 3,060 76,100
2019/10/31 3,050 3,080 3,030 3,075 55,600
2019/10/30 3,050 3,080 3,020 3,050 102,700
2019/10/29 3,085 3,095 3,030 3,055 94,900
2019/10/28 3,125 3,125 3,045 3,060 46,200
2019/10/25 3,115 3,120 3,075 3,100 71,500
2019/10/24 3,080 3,125 3,065 3,120 72,000
2019/10/23 3,095 3,110 3,035 3,080 87,200
2019/10/21 3,070 3,105 3,070 3,085 36,100
2019/10/18 3,080 3,105 3,050 3,070 77,400
2019/10/17 3,010 3,120 3,005 3,080 123,200
2019/10/16 3,060 3,080 3,005 3,010 102,700
2019/10/15 2,975 3,015 2,970 3,015 118,400
2019/10/11 2,865 2,905 2,837 2,900 91,900
2019/10/10 2,829 2,854 2,792 2,831 52,400
2019/10/09 2,811 2,836 2,793 2,836 36,500
2019/10/08 2,801 2,842 2,800 2,837 47,000
2019/10/07 2,806 2,820 2,782 2,815 54,300
2019/10/04 2,773 2,814 2,747 2,808 49,500
2019/10/03 2,802 2,814 2,751 2,775 61,700
2019/10/02 2,863 2,912 2,847 2,862 47,600
2019/10/01 2,863 2,925 2,863 2,882 42,600
2019/09/30 2,840 2,859 2,815 2,852 36,200
2019/09/27 2,875 2,894 2,847 2,882 57,900
2019/09/26 2,901 2,946 2,876 2,885 55,800
2019/09/25 2,881 2,896 2,828 2,883 38,400
2019/09/24 2,900 2,944 2,865 2,871 75,300
2019/09/20 2,888 2,931 2,861 2,901 87,600
2019/09/19 2,858 2,915 2,846 2,900 73,800
2019/09/18 2,879 2,892 2,821 2,869 63,400
2019/09/17 2,842 2,934 2,806 2,875 105,400
2019/09/13 2,795 2,823 2,755 2,822 79,900
2019/09/12 2,760 2,820 2,760 2,786 100,500
2019/09/11 2,674 2,766 2,674 2,760 81,300
2019/09/10 2,648 2,693 2,647 2,664 96,000
2019/09/09 2,690 2,690 2,657 2,665 38,700
2019/09/06 2,700 2,726 2,690 2,695 46,800
2019/09/05 2,605 2,698 2,601 2,678 112,300
2019/09/04 2,566 2,617 2,553 2,575 51,800
2019/09/03 2,585 2,605 2,550 2,585 49,100
2019/09/02 2,593 2,629 2,561 2,585 40,800
2019/08/30 2,585 2,614 2,567 2,610 36,500
2019/08/29 2,571 2,571 2,522 2,555 39,700
2019/08/28 2,582 2,584 2,557 2,561 32,700
2019/08/27 2,583 2,623 2,572 2,577 42,800
2019/08/26 2,525 2,558 2,523 2,542 49,600
2019/08/23 2,592 2,606 2,540 2,585 68,000
2019/08/22 2,592 2,610 2,565 2,582 48,900
2019/08/21 2,616 2,624 2,551 2,583 86,200
2019/08/20 2,609 2,643 2,609 2,638 20,500
2019/08/19 2,629 2,629 2,598 2,601 17,900
2019/08/16 2,572 2,606 2,571 2,583 25,100
2019/08/15 2,573 2,619 2,564 2,580 60,200
2019/08/14 2,585 2,675 2,585 2,650 139,900
2019/08/13 2,379 2,560 2,379 2,535 80,400
2019/08/09 2,596 2,602 2,564 2,579 53,900
2019/08/08 2,519 2,572 2,500 2,559 64,000
2019/08/07 2,511 2,543 2,509 2,513 71,600
2019/08/06 2,453 2,528 2,439 2,519 99,500
2019/08/05 2,557 2,562 2,489 2,534 110,800
2019/08/02 2,660 2,660 2,554 2,584 118,700
2019/08/01 2,712 2,712 2,673 2,701 66,100
2019/07/31 2,702 2,727 2,697 2,712 76,700
2019/07/30 2,719 2,722 2,690 2,715 80,600
2019/07/29 2,742 2,742 2,701 2,720 50,700
2019/07/26 2,736 2,757 2,724 2,738 48,000
2019/07/25 2,772 2,777 2,746 2,759 40,200
2019/07/24 2,773 2,777 2,728 2,741 47,000
2019/07/23 2,741 2,785 2,741 2,770 47,700
2019/07/22 2,759 2,798 2,749 2,756 39,100
2019/07/19 2,686 2,771 2,686 2,768 69,000
2019/07/18 2,718 2,746 2,676 2,686 61,600
2019/07/17 2,732 2,763 2,716 2,729 51,700
2019/07/16 2,751 2,803 2,736 2,751 64,300
2019/07/12 2,766 2,818 2,766 2,767 31,600
2019/07/11 2,752 2,778 2,727 2,772 49,900
2019/07/10 2,770 2,788 2,724 2,772 88,700
2019/07/09 2,805 2,810 2,719 2,755 71,800
2019/07/08 2,832 2,834 2,792 2,805 54,800
2019/07/05 2,859 2,860 2,834 2,851 47,700
2019/07/04 2,810 2,847 2,810 2,836 46,300
2019/07/03 2,736 2,792 2,734 2,788 94,700
2019/07/02 2,735 2,767 2,732 2,744 69,100
2019/07/01 2,725 2,748 2,707 2,748 55,000
2019/06/28 2,689 2,708 2,659 2,700 75,600
2019/06/27 2,651 2,705 2,625 2,691 65,300
2019/06/26 2,704 2,728 2,668 2,668 59,700
2019/06/25 2,707 2,768 2,688 2,722 60,900
2019/06/24 2,644 2,708 2,640 2,705 53,400
2019/06/21 2,670 2,677 2,608 2,646 133,000
2019/06/20 2,703 2,719 2,667 2,694 42,300
2019/06/19 2,691 2,716 2,681 2,710 59,800
2019/06/18 2,724 2,746 2,662 2,665 56,000
2019/06/17 2,762 2,765 2,723 2,727 74,900
2019/06/14 2,796 2,799 2,768 2,774 68,300
2019/06/13 2,820 2,831 2,763 2,775 60,100
2019/06/12 2,832 2,858 2,816 2,840 43,600
2019/06/11 2,822 2,859 2,814 2,835 50,800
2019/06/10 2,817 2,829 2,771 2,814 45,100
2019/06/07 2,738 2,799 2,717 2,796 96,300
2019/06/06 2,776 2,799 2,756 2,756 40,700
2019/06/05 2,788 2,794 2,764 2,780 67,700
2019/06/04 2,705 2,738 2,677 2,738 112,500
2019/06/03 2,702 2,733 2,689 2,714 100,800
2019/05/31 2,765 2,774 2,737 2,752 62,300
2019/05/30 2,757 2,791 2,744 2,791 72,100
2019/05/29 2,767 2,785 2,737 2,760 78,600
2019/05/28 2,800 2,805 2,785 2,795 45,900
2019/05/27 2,792 2,816 2,782 2,801 42,100
2019/05/24 2,767 2,796 2,750 2,792 95,500
2019/05/23 2,800 2,803 2,722 2,786 147,000
2019/05/22 2,812 2,847 2,792 2,830 75,800
2019/05/21 2,828 2,829 2,798 2,817 70,900
2019/05/20 2,823 2,855 2,803 2,842 91,700
2019/05/17 2,859 2,860 2,760 2,796 109,300
2019/05/16 2,861 2,877 2,799 2,831 137,100
2019/05/15 2,897 2,915 2,771 2,853 186,400
2019/05/14 2,800 2,897 2,771 2,888 76,100
2019/05/13 2,895 2,928 2,863 2,863 132,100
2019/05/10 2,838 2,923 2,815 2,885 91,800
2019/05/09 2,865 2,868 2,818 2,818 67,000
2019/05/08 2,900 2,921 2,864 2,897 67,300
2019/05/07 2,930 2,962 2,858 2,928 124,200
2019/04/26 2,963 2,995 2,918 2,980 50,900
2019/04/25 2,950 2,986 2,931 2,963 53,000
2019/04/24 2,997 2,997 2,920 2,920 46,600
2019/04/23 2,960 2,996 2,953 2,970 35,500
2019/04/22 2,973 2,973 2,916 2,945 61,900
2019/04/19 2,963 2,986 2,947 2,973 39,500
2019/04/18 3,040 3,040 2,917 2,935 93,000
2019/04/17 3,020 3,050 3,005 3,010 44,200
2019/04/16 3,010 3,050 2,975 3,005 66,600
2019/04/15 3,035 3,080 3,035 3,065 52,700
2019/04/12 3,030 3,035 3,005 3,015 42,100
2019/04/11 2,990 3,015 2,953 3,010 59,600
2019/04/10 2,980 2,996 2,957 2,983 110,300
2019/04/09 3,105 3,110 3,015 3,035 81,800
2019/04/08 3,145 3,145 3,110 3,125 26,100
2019/04/05 3,090 3,125 3,065 3,095 67,900
2019/04/04 3,085 3,150 3,075 3,110 121,500
2019/04/03 3,170 3,180 3,120 3,155 79,200
2019/04/02 3,280 3,280 3,195 3,210 45,400
2019/04/01 3,235 3,300 3,230 3,240 76,100
2019/03/29 3,225 3,250 3,195 3,235 72,600
2019/03/28 3,150 3,165 3,120 3,130 55,500
2019/03/27 3,115 3,200 3,115 3,185 93,700
2019/03/26 3,160 3,255 3,155 3,230 120,300
2019/03/25 3,210 3,215 3,150 3,185 146,500
2019/03/22 3,235 3,250 3,205 3,230 95,700
2019/03/20 3,190 3,210 3,155 3,205 68,800
2019/03/19 3,135 3,160 3,110 3,150 85,100
2019/03/18 3,090 3,145 3,090 3,115 110,200
2019/03/15 3,080 3,145 3,070 3,070 142,500
2019/03/14 3,115 3,140 3,060 3,065 134,100
2019/03/13 3,195 3,240 3,185 3,185 115,100
2019/03/12 3,190 3,285 3,190 3,265 119,000
2019/03/11 3,140 3,160 3,105 3,145 84,100
2019/03/08 3,190 3,225 3,125 3,150 119,100
2019/03/07 3,200 3,310 3,160 3,260 117,000
2019/03/06 3,160 3,245 3,130 3,230 132,400
2019/03/05 3,165 3,195 3,150 3,160 54,800
2019/03/04 3,205 3,220 3,165 3,175 72,800
2019/03/01 3,205 3,225 3,140 3,165 92,200
2019/02/28 3,230 3,285 3,205 3,235 128,900
2019/02/27 3,220 3,265 3,210 3,250 109,400
2019/02/26 3,180 3,265 3,175 3,210 82,800
2019/02/25 3,185 3,225 3,160 3,190 94,100
2019/02/22 3,130 3,190 3,100 3,175 94,000
2019/02/21 3,165 3,165 3,095 3,130 117,500
2019/02/20 3,145 3,180 3,090 3,110 177,100
2019/02/19 3,070 3,150 3,065 3,140 157,300
2019/02/18 2,980 3,015 2,945 3,010 164,200
2019/02/15 3,050 3,080 2,894 2,930 435,700
2019/02/14 3,200 3,250 3,025 3,145 360,000
2019/02/13 3,500 3,540 3,440 3,475 64,800
2019/02/12 3,440 3,590 3,440 3,510 93,000
2019/02/08 3,475 3,490 3,400 3,440 74,600
2019/02/07 3,560 3,590 3,510 3,515 54,700
2019/02/06 3,560 3,590 3,515 3,560 53,000
2019/02/05 3,505 3,555 3,505 3,540 48,100
2019/02/04 3,480 3,525 3,445 3,500 65,500
2019/02/01 3,450 3,490 3,405 3,410 47,600
2019/01/31 3,440 3,500 3,440 3,480 66,600
2019/01/30 3,455 3,485 3,440 3,440 68,600
2019/01/29 3,365 3,455 3,365 3,455 69,500
2019/01/28 3,370 3,375 3,305 3,365 96,400
2019/01/25 3,390 3,475 3,375 3,410 92,300
2019/01/24 3,260 3,370 3,235 3,355 148,800
2019/01/23 3,425 3,455 3,185 3,280 337,700
2019/01/22 3,560 3,560 3,470 3,495 52,900
2019/01/21 3,520 3,615 3,520 3,560 74,900
2019/01/18 3,445 3,535 3,410 3,485 74,400
2019/01/17 3,520 3,585 3,450 3,465 90,500
2019/01/16 3,535 3,550 3,480 3,505 133,500
2019/01/15 3,495 3,575 3,440 3,520 140,300
2019/01/11 3,550 3,590 3,505 3,530 182,300
2019/01/10 3,650 3,685 3,520 3,590 179,800
2019/01/09 3,705 3,765 3,675 3,715 135,500
2019/01/08 3,600 3,705 3,565 3,685 96,700
2019/01/07 3,675 3,740 3,590 3,610 113,600
2019/01/04 3,490 3,640 3,470 3,605 149,200

このページの先頭へ