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
2015/12/30 55 56 54 55 274,000
2015/12/29 53 55 53 55 264,000
2015/12/28 52 55 51 54 514,000
2015/12/25 53 54 51 52 1,115,000
2015/12/24 55 56 53 53 757,000
2015/12/22 55 57 55 55 437,000
2015/12/21 56 56 55 55 326,000
2015/12/18 56 57 55 57 844,000
2015/12/17 57 57 56 57 254,000
2015/12/16 57 57 56 56 218,000
2015/12/15 58 58 56 56 289,000
2015/12/14 57 58 56 58 241,000
2015/12/11 57 59 57 58 234,000
2015/12/10 57 58 56 58 508,000
2015/12/09 58 59 57 57 111,000
2015/12/08 59 60 58 58 488,000
2015/12/07 59 60 59 59 535,000
2015/12/04 58 59 57 58 207,000
2015/12/03 58 59 58 58 40,000
2015/12/02 58 59 58 58 162,000
2015/12/01 57 59 57 58 384,000
2015/11/30 58 59 57 57 232,000
2015/11/27 59 59 58 58 141,000
2015/11/26 59 59 58 59 119,000
2015/11/25 59 60 58 60 192,000
2015/11/24 58 60 57 59 799,000
2015/11/20 56 58 56 57 252,000
2015/11/19 56 57 56 56 189,000
2015/11/18 58 59 56 57 1,045,000
2015/11/17 58 59 58 59 246,000
2015/11/16 58 59 58 58 230,000
2015/11/13 59 60 59 59 172,000
2015/11/12 59 60 59 59 285,000
2015/11/11 60 60 59 59 64,000
2015/11/10 59 60 58 60 357,000
2015/11/09 58 61 58 60 751,000
2015/11/06 58 59 57 58 544,000
2015/11/05 59 59 58 59 233,000
2015/11/04 59 60 59 59 263,000
2015/11/02 59 59 58 59 507,000
2015/10/30 61 61 58 59 1,317,000
2015/10/29 62 62 61 62 622,000
2015/10/28 61 62 60 62 151,000
2015/10/27 61 62 60 61 769,000
2015/10/26 62 62 61 62 358,000
2015/10/23 63 63 61 62 1,294,000
2015/10/22 63 63 62 62 240,000
2015/10/21 65 66 62 63 1,779,000
2015/10/20 62 62 60 62 760,000
2015/10/19 63 64 61 63 889,000
2015/10/16 64 65 63 64 117,000
2015/10/15 64 65 64 64 392,000
2015/10/14 66 66 64 64 352,000
2015/10/13 66 66 65 66 376,000
2015/10/09 64 67 63 67 856,000
2015/10/08 64 66 64 64 474,000
2015/10/07 63 64 63 63 154,000
2015/10/06 64 64 63 63 258,000
2015/10/05 63 64 63 63 73,000
2015/10/02 63 64 62 64 122,000
2015/10/01 62 63 61 63 184,000
2015/09/30 61 63 61 62 209,000
2015/09/29 63 63 61 61 392,000
2015/09/28 63 65 62 64 245,000
2015/09/25 62 63 61 62 167,000
2015/09/24 62 63 61 61 176,000
2015/09/18 63 64 62 62 482,000
2015/09/17 63 65 63 64 522,000
2015/09/16 65 65 63 64 142,000
2015/09/15 65 65 64 64 66,000
2015/09/14 66 66 64 64 107,000
2015/09/11 67 67 65 66 245,000
2015/09/10 65 67 63 67 601,000
2015/09/09 63 66 63 66 695,000
2015/09/08 64 64 60 61 662,000
2015/09/07 63 64 62 63 302,000
2015/09/04 66 66 63 64 486,000
2015/09/03 67 68 65 65 378,000
2015/09/02 64 67 64 66 466,000
2015/09/01 68 69 65 65 748,000
2015/08/31 69 71 67 68 1,791,000
2015/08/28 67 69 66 69 1,209,000
2015/08/27 65 67 64 66 1,098,000
2015/08/26 61 64 61 64 968,000
2015/08/25 59 65 58 60 2,549,000
2015/08/24 68 69 62 63 1,834,000
2015/08/21 72 73 66 71 1,187,000
2015/08/20 73 74 73 73 379,000
2015/08/19 76 76 74 74 749,000
2015/08/18 74 78 74 78 1,084,000
2015/08/17 75 75 73 75 305,000
2015/08/14 74 74 73 73 113,000
2015/08/13 73 74 73 74 54,000
2015/08/12 72 74 72 73 149,000
2015/08/11 73 75 72 72 540,000
2015/08/10 72 74 72 72 339,000
2015/08/07 72 74 72 73 305,000
2015/08/06 74 75 73 73 709,000
2015/08/05 72 76 72 74 1,034,000
2015/08/04 74 74 72 72 355,000
2015/08/03 73 75 73 75 114,000
2015/07/31 75 76 74 75 797,000
2015/07/30 73 74 72 74 208,000
2015/07/29 73 73 72 72 373,000
2015/07/28 73 74 72 73 287,000
2015/07/27 74 75 73 74 182,000
2015/07/24 74 75 74 74 135,000
2015/07/23 74 75 74 74 136,000
2015/07/22 74 75 73 74 239,000
2015/07/21 75 75 73 75 459,000
2015/07/17 74 75 73 74 933,000
2015/07/16 73 74 72 73 420,000
2015/07/15 72 73 71 73 156,000
2015/07/14 71 73 70 72 492,000
2015/07/13 69 71 69 70 253,000
2015/07/10 67 69 67 68 507,000
2015/07/09 68 68 61 67 1,899,000
2015/07/08 73 73 69 70 727,000
2015/07/07 72 74 72 74 326,000
2015/07/06 74 74 72 72 645,000
2015/07/03 75 75 74 75 122,000
2015/07/02 76 76 75 76 262,000
2015/07/01 74 76 73 76 390,000
2015/06/30 74 75 74 74 178,000
2015/06/29 74 76 73 75 756,000
2015/06/26 77 77 76 77 239,000
2015/06/25 78 78 77 77 340,000
2015/06/24 78 79 77 79 332,000
2015/06/23 75 79 75 79 590,000
2015/06/22 76 77 76 76 148,000
2015/06/19 79 79 73 77 3,037,000
2015/06/18 79 79 78 78 181,000
2015/06/17 79 80 79 80 51,000
2015/06/16 80 80 78 79 516,000
2015/06/15 80 80 79 80 245,000
2015/06/12 79 81 79 80 668,000
2015/06/11 80 82 80 81 635,000
2015/06/10 80 81 79 81 276,000
2015/06/09 80 81 79 79 204,000
2015/06/08 81 81 80 81 184,000
2015/06/05 81 81 80 80 103,000
2015/06/04 81 81 80 80 263,000
2015/06/03 80 81 80 80 431,000
2015/06/02 80 81 80 80 103,000
2015/06/01 80 81 80 80 265,000
2015/05/29 80 81 79 80 611,000
2015/05/28 81 81 79 80 584,000
2015/05/27 82 82 80 81 303,000
2015/05/26 81 82 81 81 326,000
2015/05/25 83 83 81 81 193,000
2015/05/22 82 83 81 83 928,000
2015/05/21 81 83 81 82 1,211,000
2015/05/20 80 82 80 80 260,000
2015/05/19 79 80 78 80 511,000
2015/05/18 78 80 78 78 658,000
2015/05/15 80 80 78 80 472,000
2015/05/14 81 81 79 79 787,000
2015/05/13 83 83 81 81 657,000
2015/05/12 81 83 80 83 850,000
2015/05/11 81 82 80 81 370,000
2015/05/08 80 81 79 81 606,000
2015/05/07 80 81 79 80 683,000
2015/05/01 80 82 80 80 1,128,000
2015/04/30 82 83 80 82 3,228,000
2015/04/28 86 88 84 87 3,112,000
2015/04/27 88 89 83 83 4,151,000
2015/04/24 83 88 83 86 4,742,000
2015/04/23 82 84 82 83 1,045,000
2015/04/22 82 84 81 83 2,285,000
2015/04/21 82 82 81 81 479,000
2015/04/20 82 82 81 81 300,000
2015/04/17 82 82 80 81 669,000
2015/04/16 83 83 81 82 553,000
2015/04/15 80 84 80 83 2,276,000
2015/04/14 80 81 80 80 326,000
2015/04/13 81 81 79 81 635,000
2015/04/10 82 82 80 81 652,000
2015/04/09 81 82 80 82 596,000
2015/04/08 82 82 80 81 1,010,000
2015/04/07 81 82 80 82 851,000
2015/04/06 77 84 77 81 3,760,000
2015/04/03 77 78 76 77 619,000
2015/04/02 77 77 76 77 832,000
2015/04/01 79 79 77 77 546,000
2015/03/31 77 80 77 78 677,000
2015/03/30 79 79 77 78 467,000
2015/03/27 76 79 76 79 914,000
2015/03/26 79 80 77 77 794,000
2015/03/25 81 81 77 78 1,951,000
2015/03/24 83 83 80 81 1,567,000
2015/03/23 81 85 80 83 5,351,000
2015/03/20 77 80 76 78 3,307,000
2015/03/19 74 83 72 79 12,402,000
2015/03/18 73 73 72 73 405,000
2015/03/17 73 73 72 73 601,000
2015/03/16 72 73 72 73 642,000
2015/03/13 73 73 71 72 331,000
2015/03/12 72 73 71 73 328,000
2015/03/11 71 73 70 71 1,368,000
2015/03/10 72 73 70 70 390,000
2015/03/09 72 72 71 72 398,000
2015/03/06 75 75 72 72 1,660,000
2015/03/05 69 75 69 74 2,293,000
2015/03/04 69 69 68 68 197,000
2015/03/03 69 70 69 70 352,000
2015/03/02 70 70 69 69 161,000
2015/02/27 70 71 69 70 327,000
2015/02/26 69 71 69 70 274,000
2015/02/25 71 71 69 69 320,000
2015/02/24 70 71 69 70 337,000
2015/02/23 71 72 70 71 885,000
2015/02/20 70 71 69 70 576,000
2015/02/19 68 71 68 70 1,496,000
2015/02/18 69 69 68 68 212,000
2015/02/17 70 70 68 70 605,000
2015/02/16 70 71 69 70 662,000
2015/02/13 70 70 68 69 496,000
2015/02/12 68 70 68 70 2,302,000
2015/02/10 69 69 67 67 953,000
2015/02/09 64 70 64 70 1,901,000
2015/02/06 65 65 64 64 323,000
2015/02/05 64 65 63 64 279,000
2015/02/04 63 66 63 65 1,051,000
2015/02/03 66 66 61 62 3,093,000
2015/02/02 72 72 68 68 1,393,000
2015/01/30 74 75 71 72 2,081,000
2015/01/29 72 74 71 71 919,000
2015/01/28 70 72 70 71 311,000
2015/01/27 70 71 70 70 396,000
2015/01/26 71 71 70 70 344,000
2015/01/23 71 72 71 71 415,000
2015/01/22 73 73 71 72 334,000
2015/01/21 72 74 71 72 785,000
2015/01/20 70 72 70 71 483,000
2015/01/19 72 73 69 70 1,173,000
2015/01/16 73 73 71 72 970,000
2015/01/15 73 74 72 74 1,225,000
2015/01/14 76 78 72 74 3,001,000
2015/01/13 75 77 73 76 1,957,000
2015/01/09 77 80 75 77 3,440,000
2015/01/08 72 75 71 75 2,102,000
2015/01/07 74 74 70 72 2,024,000
2015/01/06 73 80 73 75 10,331,000
2015/01/05 70 74 68 74 2,309,000

このページの先頭へ