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
2020/12/30 3,655 3,665 3,625 3,640 35,000
2020/12/29 3,605 3,690 3,605 3,665 69,700
2020/12/28 3,635 3,655 3,620 3,630 41,800
2020/12/25 3,645 3,660 3,620 3,640 32,400
2020/12/24 3,600 3,670 3,590 3,620 56,500
2020/12/23 3,520 3,585 3,520 3,575 50,100
2020/12/22 3,570 3,570 3,505 3,520 61,300
2020/12/21 3,535 3,615 3,535 3,570 62,600
2020/12/18 3,525 3,535 3,495 3,535 50,600
2020/12/17 3,515 3,525 3,490 3,525 42,600
2020/12/16 3,515 3,530 3,510 3,515 27,400
2020/12/15 3,510 3,535 3,510 3,515 15,400
2020/12/14 3,515 3,565 3,515 3,515 25,000
2020/12/11 3,570 3,580 3,515 3,520 50,100
2020/12/10 3,520 3,595 3,510 3,580 73,800
2020/12/09 3,500 3,520 3,500 3,515 35,000
2020/12/08 3,470 3,525 3,465 3,500 47,300
2020/12/07 3,500 3,520 3,490 3,495 44,300
2020/12/04 3,450 3,485 3,445 3,475 49,000
2020/12/03 3,485 3,500 3,460 3,465 71,400
2020/12/02 3,510 3,510 3,485 3,490 104,800
2020/12/01 3,470 3,515 3,470 3,505 88,400
2020/11/30 3,470 3,505 3,420 3,470 129,700
2020/11/27 3,500 3,500 3,455 3,470 151,900
2020/11/26 3,460 3,500 3,435 3,485 87,200
2020/11/25 3,510 3,525 3,465 3,465 101,800
2020/11/24 3,500 3,530 3,495 3,495 111,900
2020/11/20 3,425 3,460 3,385 3,445 109,700
2020/11/19 3,370 3,430 3,355 3,415 100,300
2020/11/18 3,390 3,420 3,375 3,395 100,500
2020/11/17 3,475 3,490 3,405 3,405 176,600
2020/11/16 3,530 3,545 3,455 3,480 120,100
2020/11/13 3,485 3,510 3,455 3,500 121,100
2020/11/12 3,520 3,520 3,450 3,500 202,200
2020/11/11 3,490 3,545 3,490 3,545 163,300
2020/11/10 3,495 3,525 3,470 3,480 145,700
2020/11/09 3,470 3,485 3,440 3,465 90,400
2020/11/06 3,390 3,435 3,365 3,435 99,300
2020/11/05 3,380 3,410 3,360 3,385 201,800
2020/11/04 3,485 3,485 3,375 3,380 138,000
2020/11/02 3,345 3,455 3,345 3,440 159,600
2020/10/30 3,275 3,370 3,275 3,350 197,900
2020/10/29 3,260 3,310 3,250 3,275 81,500
2020/10/28 3,280 3,285 3,240 3,280 111,600
2020/10/27 3,260 3,300 3,235 3,270 107,500
2020/10/26 3,310 3,345 3,285 3,295 120,600
2020/10/23 3,285 3,345 3,270 3,320 104,400
2020/10/22 3,280 3,290 3,250 3,280 74,200
2020/10/21 3,230 3,305 3,230 3,260 81,800
2020/10/20 3,205 3,245 3,180 3,225 101,700
2020/10/19 3,210 3,250 3,175 3,175 154,100
2020/10/16 3,190 3,225 3,165 3,215 125,400
2020/10/15 3,145 3,200 3,120 3,190 147,300
2020/10/14 3,195 3,200 3,160 3,165 96,700
2020/10/13 3,190 3,205 3,155 3,205 103,400
2020/10/12 3,200 3,205 3,155 3,190 67,700
2020/10/09 3,210 3,235 3,185 3,200 107,200
2020/10/08 3,140 3,240 3,140 3,225 134,700
2020/10/07 3,095 3,165 3,075 3,155 132,000
2020/10/06 3,100 3,130 3,090 3,125 103,000
2020/10/05 3,040 3,120 3,040 3,090 107,400
2020/10/02 2,997 3,050 2,996 3,025 207,800
2020/09/30 3,075 3,080 3,005 3,005 108,900
2020/09/29 3,090 3,095 3,045 3,075 79,500
2020/09/28 3,110 3,135 3,030 3,090 120,800
2020/09/25 3,040 3,095 3,035 3,085 152,900
2020/09/24 2,993 3,030 2,983 3,015 107,400
2020/09/23 2,995 3,030 2,968 2,998 88,100
2020/09/18 3,015 3,055 3,010 3,020 87,400
2020/09/17 2,936 3,015 2,933 3,010 216,900
2020/09/16 2,952 2,964 2,897 2,932 224,100
2020/09/15 2,965 2,966 2,926 2,952 163,700
2020/09/14 2,888 2,997 2,881 2,995 192,400
2020/09/11 2,838 2,882 2,833 2,877 118,500
2020/09/10 2,803 2,866 2,803 2,863 116,400
2020/09/09 2,774 2,815 2,771 2,803 146,600
2020/09/08 2,803 2,810 2,730 2,794 224,900
2020/09/07 2,805 2,832 2,755 2,806 173,200
2020/09/04 2,791 2,847 2,781 2,838 184,400
2020/09/03 2,750 2,822 2,747 2,814 259,600
2020/09/02 2,706 2,744 2,705 2,736 136,800
2020/09/01 2,702 2,731 2,685 2,721 176,400
2020/08/31 2,616 2,731 2,616 2,705 214,900
2020/08/28 2,621 2,674 2,606 2,615 199,900
2020/08/27 2,630 2,634 2,599 2,620 145,600
2020/08/26 2,630 2,665 2,615 2,633 105,000
2020/08/25 2,585 2,658 2,585 2,631 124,200
2020/08/24 2,545 2,586 2,528 2,585 65,600
2020/08/21 2,497 2,545 2,490 2,534 53,300
2020/08/20 2,490 2,525 2,478 2,498 92,100
2020/08/19 2,509 2,511 2,496 2,497 30,900
2020/08/18 2,510 2,560 2,495 2,520 40,000
2020/08/17 2,513 2,550 2,511 2,521 61,000
2020/08/14 2,517 2,545 2,507 2,515 64,300
2020/08/13 2,542 2,546 2,488 2,517 72,400
2020/08/12 2,480 2,570 2,446 2,542 137,200
2020/08/11 2,414 2,499 2,401 2,464 175,600
2020/08/07 2,506 2,516 2,483 2,487 71,700
2020/08/06 2,482 2,518 2,470 2,518 72,200
2020/08/05 2,480 2,499 2,469 2,480 56,600
2020/08/04 2,472 2,514 2,468 2,489 51,600
2020/08/03 2,390 2,460 2,390 2,451 70,900
2020/07/31 2,428 2,428 2,371 2,385 56,200
2020/07/30 2,452 2,454 2,393 2,438 64,200
2020/07/29 2,475 2,475 2,436 2,448 54,200
2020/07/28 2,458 2,490 2,434 2,470 52,400
2020/07/27 2,435 2,435 2,402 2,418 90,300
2020/07/22 2,442 2,467 2,436 2,436 32,700
2020/07/21 2,463 2,463 2,400 2,422 56,100
2020/07/20 2,455 2,461 2,412 2,458 26,200
2020/07/17 2,427 2,431 2,398 2,431 35,200
2020/07/16 2,445 2,445 2,400 2,400 29,800
2020/07/15 2,420 2,450 2,401 2,420 38,700
2020/07/14 2,417 2,417 2,382 2,405 22,200
2020/07/13 2,400 2,431 2,391 2,426 27,200
2020/07/10 2,400 2,402 2,360 2,360 51,500
2020/07/09 2,430 2,431 2,384 2,394 32,200
2020/07/08 2,446 2,471 2,408 2,408 40,400
2020/07/07 2,499 2,499 2,408 2,437 43,800
2020/07/06 2,462 2,462 2,414 2,456 26,900
2020/07/03 2,400 2,406 2,361 2,376 18,100
2020/07/02 2,402 2,418 2,366 2,386 35,200
2020/07/01 2,447 2,447 2,354 2,370 71,000
2020/06/30 2,453 2,469 2,419 2,419 62,200
2020/06/29 2,402 2,409 2,367 2,395 66,900
2020/06/26 2,396 2,437 2,394 2,415 41,500
2020/06/25 2,351 2,364 2,325 2,345 79,900
2020/06/24 2,386 2,395 2,359 2,359 48,300
2020/06/23 2,430 2,430 2,375 2,391 35,900
2020/06/22 2,372 2,424 2,341 2,395 70,600
2020/06/19 2,426 2,426 2,372 2,372 50,300
2020/06/18 2,404 2,435 2,349 2,398 44,200
2020/06/17 2,391 2,437 2,365 2,408 42,700
2020/06/16 2,367 2,402 2,362 2,401 74,500
2020/06/15 2,358 2,386 2,317 2,317 36,300
2020/06/12 2,370 2,389 2,329 2,382 58,700
2020/06/11 2,465 2,476 2,393 2,393 36,300
2020/06/10 2,489 2,501 2,437 2,461 34,400
2020/06/09 2,498 2,512 2,475 2,500 66,700
2020/06/08 2,489 2,510 2,477 2,508 68,400
2020/06/05 2,510 2,510 2,453 2,480 64,300
2020/06/04 2,530 2,530 2,481 2,489 67,500
2020/06/03 2,581 2,581 2,477 2,498 74,000
2020/06/02 2,542 2,553 2,522 2,543 71,300
2020/06/01 2,513 2,522 2,490 2,506 42,100
2020/05/29 2,575 2,575 2,503 2,505 95,900
2020/05/28 2,638 2,638 2,547 2,575 110,300
2020/05/27 2,585 2,615 2,575 2,592 152,600
2020/05/26 2,506 2,554 2,488 2,536 74,200
2020/05/25 2,509 2,509 2,455 2,473 25,200
2020/05/22 2,498 2,511 2,445 2,457 46,500
2020/05/21 2,519 2,519 2,470 2,498 93,100
2020/05/20 2,500 2,500 2,456 2,474 72,400
2020/05/19 2,483 2,483 2,437 2,465 90,000
2020/05/18 2,432 2,436 2,341 2,383 112,700
2020/05/15 2,477 2,509 2,388 2,411 207,300
2020/05/14 2,449 2,475 2,397 2,429 229,800
2020/05/13 2,355 2,411 2,314 2,405 91,800
2020/05/12 2,365 2,387 2,351 2,365 78,900
2020/05/11 2,336 2,366 2,315 2,365 76,900
2020/05/08 2,326 2,326 2,279 2,304 121,800
2020/05/07 2,222 2,292 2,222 2,292 118,200
2020/05/01 2,286 2,288 2,246 2,257 129,000
2020/04/30 2,280 2,302 2,252 2,267 93,500
2020/04/28 2,248 2,268 2,213 2,261 52,000
2020/04/27 2,240 2,246 2,204 2,225 92,200
2020/04/24 2,230 2,249 2,207 2,221 81,800
2020/04/23 2,200 2,236 2,192 2,236 103,900
2020/04/22 2,120 2,169 2,093 2,169 107,800
2020/04/21 2,155 2,163 2,128 2,154 102,000
2020/04/20 2,247 2,247 2,179 2,186 68,600
2020/04/17 2,248 2,261 2,193 2,197 95,100
2020/04/16 2,154 2,211 2,135 2,211 137,700
2020/04/15 2,148 2,173 2,086 2,155 169,200
2020/04/14 2,155 2,168 2,123 2,154 162,700
2020/04/13 2,226 2,238 2,162 2,205 74,900
2020/04/10 2,190 2,230 2,126 2,226 89,600
2020/04/09 2,207 2,220 2,059 2,181 89,800
2020/04/08 2,197 2,248 2,121 2,195 118,500
2020/04/07 2,154 2,197 2,116 2,186 138,200
2020/04/06 2,075 2,166 2,073 2,153 100,500
2020/04/03 2,052 2,101 2,035 2,090 132,500
2020/04/02 2,087 2,129 2,058 2,058 79,500
2020/04/01 2,214 2,242 2,071 2,156 104,900
2020/03/31 2,285 2,296 2,210 2,264 138,800
2020/03/30 2,210 2,297 2,144 2,279 113,600
2020/03/27 2,400 2,420 2,279 2,401 219,100
2020/03/26 2,232 2,346 2,177 2,318 113,600
2020/03/25 2,333 2,333 2,202 2,293 118,100
2020/03/24 2,072 2,146 2,015 2,133 197,700
2020/03/23 1,981 2,112 1,928 2,091 132,000
2020/03/19 2,010 2,010 1,927 1,960 111,600
2020/03/18 2,003 2,054 1,970 1,972 118,700
2020/03/17 1,870 2,020 1,832 2,014 215,200
2020/03/16 1,935 2,005 1,862 1,917 234,600
2020/03/13 1,788 1,868 1,754 1,826 145,100
2020/03/12 2,010 2,014 1,897 1,933 141,100
2020/03/11 2,087 2,118 2,037 2,043 194,000
2020/03/10 2,055 2,096 1,951 2,088 188,800
2020/03/09 2,125 2,156 2,041 2,089 149,400
2020/03/06 2,271 2,278 2,150 2,175 237,200
2020/03/05 2,351 2,378 2,300 2,308 85,800
2020/03/04 2,260 2,354 2,250 2,318 116,500
2020/03/03 2,360 2,370 2,290 2,290 137,000
2020/03/02 2,245 2,368 2,240 2,310 200,100
2020/02/28 2,293 2,324 2,272 2,295 107,700
2020/02/27 2,406 2,437 2,359 2,375 130,300
2020/02/26 2,436 2,456 2,410 2,450 128,000
2020/02/25 2,451 2,513 2,451 2,488 120,500
2020/02/21 2,619 2,647 2,597 2,601 62,400
2020/02/20 2,650 2,657 2,613 2,627 68,600
2020/02/19 2,550 2,636 2,543 2,618 92,700
2020/02/18 2,551 2,591 2,536 2,542 53,800
2020/02/17 2,607 2,608 2,547 2,550 82,900
2020/02/14 2,607 2,620 2,584 2,605 157,700
2020/02/13 2,673 2,673 2,555 2,606 138,900
2020/02/12 2,800 2,800 2,700 2,716 70,900
2020/02/10 2,750 2,791 2,735 2,781 33,400
2020/02/07 2,777 2,791 2,733 2,783 48,400
2020/02/06 2,795 2,818 2,765 2,767 74,100
2020/02/05 2,746 2,789 2,746 2,767 103,900
2020/02/04 2,655 2,737 2,655 2,737 35,900
2020/02/03 2,659 2,706 2,651 2,675 41,200
2020/01/31 2,712 2,762 2,712 2,742 33,400
2020/01/30 2,722 2,761 2,677 2,711 60,300
2020/01/29 2,742 2,759 2,718 2,757 49,200
2020/01/28 2,730 2,749 2,703 2,742 32,900
2020/01/27 2,828 2,828 2,767 2,768 46,900
2020/01/24 2,856 2,876 2,826 2,845 104,000
2020/01/23 2,840 2,844 2,816 2,831 37,000
2020/01/22 2,842 2,842 2,811 2,841 48,300
2020/01/21 2,786 2,836 2,781 2,833 78,000
2020/01/20 2,772 2,784 2,769 2,782 72,100
2020/01/17 2,763 2,798 2,763 2,781 52,200
2020/01/16 2,753 2,778 2,741 2,763 30,600
2020/01/15 2,765 2,793 2,765 2,775 42,500
2020/01/14 2,817 2,825 2,762 2,787 97,300
2020/01/10 2,840 2,850 2,817 2,827 24,900
2020/01/09 2,817 2,847 2,812 2,837 39,600
2020/01/08 2,820 2,820 2,749 2,809 73,000
2020/01/07 2,833 2,883 2,832 2,862 43,500
2020/01/06 2,829 2,844 2,802 2,832 72,300

このページの先頭へ