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

南海辰村建設(1850)の株価時系列情報

南海辰村建設(1850)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
2013/12/30 64 69 64 67 1,306,000
2013/12/27 64 64 61 63 744,000
2013/12/26 60 63 59 63 801,000
2013/12/25 59 60 58 60 861,000
2013/12/24 60 60 58 58 366,000
2013/12/20 59 59 58 59 252,000
2013/12/19 60 61 59 60 307,000
2013/12/18 59 60 59 59 419,000
2013/12/17 61 61 59 59 284,000
2013/12/16 62 63 60 61 306,000
2013/12/13 63 63 62 63 414,000
2013/12/12 63 63 62 62 232,000
2013/12/11 61 64 61 63 783,000
2013/12/10 62 62 61 62 190,000
2013/12/09 63 63 62 62 506,000
2013/12/06 63 64 62 63 926,000
2013/12/05 64 64 63 63 438,000
2013/12/04 64 64 63 64 200,000
2013/12/03 64 65 63 64 343,000
2013/12/02 65 65 63 65 339,000
2013/11/29 65 66 64 65 350,000
2013/11/28 64 65 64 65 363,000
2013/11/27 65 65 64 64 251,000
2013/11/26 64 66 63 65 257,000
2013/11/25 65 65 63 65 457,000
2013/11/22 65 65 64 65 237,000
2013/11/21 66 66 65 65 351,000
2013/11/20 66 67 65 66 461,000
2013/11/19 66 68 65 65 726,000
2013/11/18 67 67 66 66 618,000
2013/11/15 66 67 65 66 397,000
2013/11/14 64 66 64 66 536,000
2013/11/13 65 65 64 64 328,000
2013/11/12 65 66 64 64 278,000
2013/11/11 68 68 65 65 366,000
2013/11/08 67 68 66 67 532,000
2013/11/07 67 69 66 68 1,485,000
2013/11/06 64 67 63 67 1,505,000
2013/11/05 68 68 64 65 1,727,000
2013/11/01 68 70 64 66 2,140,000
2013/10/31 71 73 67 70 7,668,000
2013/10/30 82 94 75 84 22,063,000
2013/10/29 69 75 67 75 3,184,000
2013/10/28 69 70 67 70 1,157,000
2013/10/25 67 70 64 67 2,380,000
2013/10/24 63 66 62 66 631,000
2013/10/23 64 65 63 63 942,000
2013/10/22 62 64 62 64 910,000
2013/10/21 61 62 60 61 520,000
2013/10/18 60 61 59 61 556,000
2013/10/17 59 60 58 59 760,000
2013/10/16 58 58 56 58 257,000
2013/10/15 58 59 57 58 496,000
2013/10/11 57 58 56 58 350,000
2013/10/10 56 59 55 57 733,000
2013/10/09 55 56 54 56 441,000
2013/10/08 53 55 52 54 810,000
2013/10/07 57 57 52 53 613,000
2013/10/04 58 58 57 57 319,000
2013/10/03 60 60 58 59 1,731,000
2013/10/02 59 60 58 59 773,000
2013/10/01 59 61 58 59 664,000
2013/09/30 60 61 58 59 450,000
2013/09/27 62 62 59 60 963,000
2013/09/26 58 62 57 61 2,509,000
2013/09/25 64 64 58 59 2,044,000
2013/09/24 66 67 63 64 1,174,000
2013/09/20 67 69 65 67 2,620,000
2013/09/19 65 67 61 66 3,332,000
2013/09/18 70 76 62 63 6,402,000
2013/09/17 57 83 57 70 26,595,000
2013/09/13 55 55 53 55 2,401,000
2013/09/12 50 56 49 55 3,204,000
2013/09/11 58 60 50 52 5,585,000
2013/09/10 45 54 45 53 4,833,000
2013/09/09 45 46 44 45 697,000
2013/09/06 42 42 41 42 327,000
2013/09/05 43 44 43 43 185,000
2013/09/04 43 43 42 43 128,000
2013/09/03 43 44 42 43 166,000
2013/09/02 42 44 42 43 232,000
2013/08/30 42 42 41 42 126,000
2013/08/29 40 42 40 42 215,000
2013/08/28 41 41 40 40 458,000
2013/08/27 42 43 42 43 167,000
2013/08/26 42 42 41 41 80,000
2013/08/23 42 43 41 41 170,000
2013/08/22 41 42 40 42 155,000
2013/08/21 40 41 40 41 40,000
2013/08/20 41 42 40 41 110,000
2013/08/19 41 42 41 41 124,000
2013/08/16 41 42 40 42 32,000
2013/08/15 41 41 41 41 126,000
2013/08/14 41 42 41 41 52,000
2013/08/13 41 42 41 42 149,000
2013/08/12 41 42 41 41 49,000
2013/08/09 42 42 41 42 19,000
2013/08/08 42 43 41 41 57,000
2013/08/07 42 42 41 42 129,000
2013/08/06 42 43 42 42 103,000
2013/08/05 42 43 42 42 176,000
2013/08/02 42 43 41 42 132,000
2013/08/01 40 41 40 41 232,000
2013/07/31 42 43 41 42 201,000
2013/07/30 40 42 40 41 192,000
2013/07/29 44 44 41 41 321,000
2013/07/26 45 45 42 43 448,000
2013/07/25 46 46 45 45 214,000
2013/07/24 44 46 44 46 79,000
2013/07/23 45 46 45 46 51,000
2013/07/22 44 46 44 46 122,000
2013/07/19 45 46 44 44 140,000
2013/07/18 45 46 44 46 130,000
2013/07/17 45 46 45 46 15,000
2013/07/16 47 47 45 45 172,000
2013/07/12 46 46 45 46 109,000
2013/07/11 44 46 44 46 162,000
2013/07/10 46 46 45 45 339,000
2013/07/09 46 47 45 47 230,000
2013/07/08 47 48 45 45 536,000
2013/07/05 46 46 44 46 600,000
2013/07/04 42 46 41 44 1,185,000
2013/07/03 42 42 41 42 298,000
2013/07/02 41 43 39 41 752,000
2013/07/01 40 41 39 40 186,000
2013/06/28 38 40 38 40 239,000
2013/06/27 38 39 36 39 302,000
2013/06/26 39 39 37 37 323,000
2013/06/25 39 40 38 39 141,000
2013/06/24 40 40 39 40 32,000
2013/06/21 40 40 38 39 287,000
2013/06/20 41 41 40 40 61,000
2013/06/19 40 41 40 41 97,000
2013/06/18 40 41 39 40 101,000
2013/06/17 39 40 39 40 140,000
2013/06/14 39 40 39 39 100,000
2013/06/13 39 40 38 38 347,000
2013/06/12 39 40 39 40 159,000
2013/06/11 41 41 40 40 180,000
2013/06/10 39 40 39 40 325,000
2013/06/07 38 40 36 38 974,000
2013/06/06 45 46 38 40 1,609,000
2013/06/05 47 47 46 46 286,000
2013/06/04 46 46 45 46 341,000
2013/06/03 46 47 46 46 115,000
2013/05/31 47 49 47 47 391,000
2013/05/30 47 48 46 47 185,000
2013/05/29 48 48 47 47 267,000
2013/05/28 47 48 47 47 123,000
2013/05/27 49 49 47 48 449,000
2013/05/24 49 50 47 49 544,000
2013/05/23 51 52 48 49 802,000
2013/05/22 51 52 50 52 566,000
2013/05/21 51 52 50 51 137,000
2013/05/20 51 52 51 51 437,000
2013/05/17 48 50 48 50 595,000
2013/05/16 49 50 46 48 934,000
2013/05/15 51 52 49 51 888,000
2013/05/14 51 52 51 51 395,000
2013/05/13 52 52 51 51 559,000
2013/05/10 52 53 51 51 350,000
2013/05/09 54 54 51 51 493,000
2013/05/08 54 54 52 53 451,000
2013/05/07 53 54 53 54 401,000
2013/05/02 52 53 52 52 510,000
2013/05/01 52 53 52 52 262,000
2013/04/30 51 53 51 52 356,000
2013/04/26 54 54 51 51 544,000
2013/04/25 55 55 53 54 898,000
2013/04/24 55 56 54 56 2,669,000
2013/04/23 56 57 53 55 3,696,000
2013/04/22 51 54 50 53 1,886,000
2013/04/19 50 51 49 50 539,000
2013/04/18 50 51 50 50 240,000
2013/04/17 51 52 50 51 561,000
2013/04/16 50 51 49 51 503,000
2013/04/15 52 52 50 50 456,000
2013/04/12 53 53 50 52 997,000
2013/04/11 53 55 52 53 2,455,000
2013/04/10 50 53 49 53 1,490,000
2013/04/09 51 51 49 50 732,000
2013/04/08 48 50 47 50 992,000
2013/04/05 47 48 47 48 538,000
2013/04/04 45 47 45 47 470,000
2013/04/03 44 46 44 46 345,000
2013/04/02 43 44 42 43 476,000
2013/04/01 46 46 44 44 335,000
2013/03/29 47 48 46 46 445,000
2013/03/28 48 49 47 47 211,000
2013/03/27 48 49 47 49 236,000
2013/03/26 50 50 48 49 369,000
2013/03/25 49 50 48 49 589,000
2013/03/22 48 52 48 51 1,568,000
2013/03/21 49 49 47 49 294,000
2013/03/19 48 49 48 48 277,000
2013/03/18 48 49 48 48 143,000
2013/03/15 49 49 47 48 558,000
2013/03/14 47 50 47 49 408,000
2013/03/13 50 50 47 47 553,000
2013/03/12 51 51 49 50 331,000
2013/03/11 50 51 49 51 426,000
2013/03/08 50 51 49 51 321,000
2013/03/07 51 51 49 49 183,000
2013/03/06 52 52 50 51 400,000
2013/03/05 51 52 50 52 479,000
2013/03/04 49 52 49 51 714,000
2013/03/01 49 49 48 49 147,000
2013/02/28 47 49 47 49 376,000
2013/02/27 47 48 46 47 316,000
2013/02/26 46 47 46 47 149,000
2013/02/25 47 48 46 48 128,000
2013/02/22 48 48 46 47 333,000
2013/02/21 48 49 47 47 312,000
2013/02/20 48 49 48 48 190,000
2013/02/19 47 50 47 49 536,000
2013/02/18 45 47 44 47 541,000
2013/02/15 46 47 41 45 1,165,000
2013/02/14 48 48 46 46 296,000
2013/02/13 51 51 47 48 1,092,000
2013/02/12 53 53 51 51 313,000
2013/02/08 52 53 51 53 517,000
2013/02/07 53 54 52 53 363,000
2013/02/06 54 55 52 53 937,000
2013/02/05 54 55 52 55 1,058,000
2013/02/04 52 53 52 53 656,000
2013/02/01 51 52 50 52 393,000
2013/01/31 52 53 50 51 1,798,000
2013/01/30 51 55 51 55 2,042,000
2013/01/29 50 52 49 52 525,000
2013/01/28 51 54 50 50 2,622,000
2013/01/25 44 52 44 50 2,853,000
2013/01/24 44 45 43 44 632,000
2013/01/23 48 48 45 45 768,000
2013/01/22 49 49 47 48 514,000
2013/01/21 50 50 49 49 462,000
2013/01/18 49 51 49 50 546,000
2013/01/17 52 52 48 49 1,045,000
2013/01/16 54 54 50 51 1,310,000
2013/01/15 56 56 54 54 1,254,000
2013/01/11 57 58 55 55 1,106,000
2013/01/10 59 59 55 55 2,095,000
2013/01/09 53 62 51 57 7,626,000
2013/01/08 46 55 45 53 3,912,000
2013/01/07 45 46 44 45 1,162,000
2013/01/04 44 45 43 45 1,251,000

このページの先頭へ