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
2016/12/30 58 59 57 59 177,000
2016/12/29 59 59 58 58 88,000
2016/12/28 59 60 58 58 256,000
2016/12/27 58 59 57 59 378,000
2016/12/26 58 59 58 58 385,000
2016/12/22 58 59 58 58 112,000
2016/12/21 59 59 58 58 219,000
2016/12/20 58 59 58 59 182,000
2016/12/19 59 60 58 59 495,000
2016/12/16 60 60 59 59 280,000
2016/12/15 60 61 60 60 515,000
2016/12/14 61 62 60 60 634,000
2016/12/13 61 61 59 60 479,000
2016/12/12 61 62 59 61 746,000
2016/12/09 58 60 58 60 573,000
2016/12/08 59 60 58 58 545,000
2016/12/07 58 59 58 59 644,000
2016/12/06 57 58 56 58 297,000
2016/12/05 57 57 56 56 109,000
2016/12/02 57 57 56 57 504,000
2016/12/01 57 57 56 57 310,000
2016/11/30 57 58 56 57 441,000
2016/11/29 57 58 56 58 409,000
2016/11/28 57 57 56 56 219,000
2016/11/25 57 57 56 56 368,000
2016/11/24 56 57 56 57 225,000
2016/11/22 57 57 56 56 237,000
2016/11/21 55 56 55 56 227,000
2016/11/18 56 56 55 55 236,000
2016/11/17 54 56 53 55 667,000
2016/11/16 54 54 53 54 71,000
2016/11/15 53 54 53 53 168,000
2016/11/14 54 54 53 53 89,000
2016/11/11 53 54 53 54 245,000
2016/11/10 54 54 52 53 754,000
2016/11/09 53 54 51 53 1,352,000
2016/11/08 53 54 53 53 109,000
2016/11/07 54 54 53 53 227,000
2016/11/04 54 55 53 54 286,000
2016/11/02 54 55 53 54 515,000
2016/11/01 55 56 54 56 302,000
2016/10/31 57 58 55 55 1,492,000
2016/10/28 60 61 56 58 3,638,000
2016/10/27 55 57 55 56 500,000
2016/10/26 54 55 54 55 504,000
2016/10/25 55 55 54 54 54,000
2016/10/24 54 55 54 54 146,000
2016/10/21 54 55 54 55 104,000
2016/10/20 55 56 53 54 669,000
2016/10/19 54 55 54 54 222,000
2016/10/18 53 54 53 53 91,000
2016/10/17 54 54 53 54 70,000
2016/10/14 53 54 53 53 17,000
2016/10/13 53 53 53 53 17,000
2016/10/12 53 54 53 53 9,000
2016/10/11 53 54 53 53 72,000
2016/10/07 53 53 53 53 186,000
2016/10/06 53 54 53 54 26,000
2016/10/05 55 55 53 53 267,000
2016/10/04 53 56 53 55 746,000
2016/10/03 53 54 53 54 12,000
2016/09/30 53 54 53 53 111,000
2016/09/29 53 54 53 53 56,000
2016/09/28 53 54 52 53 69,000
2016/09/27 54 54 53 53 95,000
2016/09/26 53 53 53 53 45,000
2016/09/23 54 54 53 53 53,000
2016/09/21 53 53 52 53 101,000
2016/09/20 53 53 53 53 110,000
2016/09/16 53 54 53 53 21,000
2016/09/15 53 53 53 53 51,000
2016/09/14 53 54 53 53 137,000
2016/09/13 54 54 53 54 66,000
2016/09/12 53 54 53 54 187,000
2016/09/09 54 54 53 54 95,000
2016/09/08 54 55 53 54 357,000
2016/09/07 53 53 53 53 88,000
2016/09/06 53 54 53 54 110,000
2016/09/05 53 54 53 53 88,000
2016/09/02 53 53 52 53 39,000
2016/09/01 53 54 52 53 165,000
2016/08/31 53 53 52 52 94,000
2016/08/30 53 53 53 53 52,000
2016/08/29 54 54 53 53 91,000
2016/08/26 53 53 52 53 198,000
2016/08/25 54 54 53 53 40,000
2016/08/24 52 53 52 53 178,000
2016/08/23 52 52 52 52 129,000
2016/08/22 52 53 51 52 268,000
2016/08/19 54 55 52 53 330,000
2016/08/18 53 54 53 54 90,000
2016/08/17 53 54 53 53 27,000
2016/08/16 54 54 53 53 354,000
2016/08/15 54 55 53 54 350,000
2016/08/12 55 55 53 55 121,000
2016/08/10 54 55 53 55 113,000
2016/08/09 54 55 54 55 128,000
2016/08/08 54 55 53 54 300,000
2016/08/05 54 55 53 53 85,000
2016/08/04 54 55 54 55 65,000
2016/08/03 54 55 53 54 162,000
2016/08/02 54 55 54 55 141,000
2016/08/01 55 55 53 54 177,000
2016/07/29 55 56 53 55 638,000
2016/07/28 53 54 52 53 90,000
2016/07/27 53 54 52 53 150,000
2016/07/26 53 54 52 54 104,000
2016/07/25 52 54 52 53 199,000
2016/07/22 53 53 51 52 123,000
2016/07/21 52 53 51 53 397,000
2016/07/20 51 52 50 51 295,000
2016/07/19 52 52 51 51 82,000
2016/07/15 51 52 51 52 81,000
2016/07/14 51 52 51 52 49,000
2016/07/13 52 52 51 51 192,000
2016/07/12 52 53 51 51 140,000
2016/07/11 51 52 51 52 65,000
2016/07/08 50 50 49 50 45,000
2016/07/07 51 51 50 50 52,000
2016/07/06 50 51 50 51 119,000
2016/07/05 52 52 51 51 139,000
2016/07/04 51 52 51 52 12,000
2016/07/01 51 52 51 52 33,000
2016/06/30 52 52 51 51 35,000
2016/06/29 51 52 51 51 133,000
2016/06/28 48 51 48 50 129,000
2016/06/27 48 50 48 49 397,000
2016/06/24 51 51 46 48 638,000
2016/06/23 50 51 49 51 143,000
2016/06/22 51 52 50 50 294,000
2016/06/21 51 52 51 52 62,000
2016/06/20 51 52 51 51 180,000
2016/06/17 52 52 51 51 178,000
2016/06/16 52 52 51 51 178,000
2016/06/15 51 53 51 53 200,000
2016/06/14 52 53 51 51 249,000
2016/06/13 53 53 52 52 150,000
2016/06/10 53 54 53 53 104,000
2016/06/09 54 54 53 53 50,000
2016/06/08 54 54 53 54 47,000
2016/06/07 54 55 54 54 179,000
2016/06/06 53 54 53 54 177,000
2016/06/03 54 54 53 53 65,000
2016/06/02 54 54 54 54 190,000
2016/06/01 54 55 54 54 164,000
2016/05/31 55 56 55 55 59,000
2016/05/30 55 56 54 56 228,000
2016/05/27 55 56 54 55 226,000
2016/05/26 54 55 54 54 66,000
2016/05/25 55 55 54 54 193,000
2016/05/24 55 55 53 55 166,000
2016/05/23 55 55 53 54 276,000
2016/05/20 54 55 54 55 327,000
2016/05/19 53 54 53 54 22,000
2016/05/18 54 55 53 53 160,000
2016/05/17 54 54 53 54 96,000
2016/05/16 54 54 53 53 155,000
2016/05/13 54 54 53 53 100,000
2016/05/12 54 55 54 54 52,000
2016/05/11 55 55 54 55 121,000
2016/05/10 55 56 54 55 189,000
2016/05/09 55 56 54 55 237,000
2016/05/06 53 56 53 55 331,000
2016/05/02 53 54 53 53 179,000
2016/04/28 56 56 54 54 1,163,000
2016/04/27 58 59 57 59 877,000
2016/04/26 58 58 56 58 876,000
2016/04/25 58 59 57 58 460,000
2016/04/22 57 58 56 58 218,000
2016/04/21 56 58 56 58 341,000
2016/04/20 56 57 55 56 456,000
2016/04/19 57 57 55 56 682,000
2016/04/18 55 59 55 56 2,351,000
2016/04/15 55 56 53 55 742,000
2016/04/14 55 56 53 55 799,000
2016/04/13 53 55 53 55 448,000
2016/04/12 53 54 53 53 57,000
2016/04/11 53 54 52 53 162,000
2016/04/08 52 54 51 54 320,000
2016/04/07 52 54 52 54 260,000
2016/04/06 51 53 51 52 203,000
2016/04/05 53 53 52 52 508,000
2016/04/04 53 53 53 53 132,000
2016/04/01 53 54 52 54 245,000
2016/03/31 54 54 53 53 199,000
2016/03/30 54 54 53 54 254,000
2016/03/29 54 54 53 54 287,000
2016/03/28 55 56 52 54 587,000
2016/03/25 57 57 55 55 413,000
2016/03/24 55 57 55 57 671,000
2016/03/23 55 57 54 55 1,530,000
2016/03/22 53 55 53 54 199,000
2016/03/18 53 54 52 52 126,000
2016/03/17 53 54 52 53 178,000
2016/03/16 53 54 53 53 233,000
2016/03/15 54 54 53 54 219,000
2016/03/14 53 55 53 55 389,000
2016/03/11 52 53 52 52 194,000
2016/03/10 51 53 51 52 81,000
2016/03/09 52 52 51 51 44,000
2016/03/08 52 52 51 51 211,000
2016/03/07 52 53 52 53 151,000
2016/03/04 52 53 51 53 145,000
2016/03/03 53 53 52 52 49,000
2016/03/02 52 53 51 53 327,000
2016/03/01 52 52 51 51 134,000
2016/02/29 50 52 50 51 519,000
2016/02/26 49 51 49 49 216,000
2016/02/25 48 50 48 49 138,000
2016/02/24 48 49 48 48 253,000
2016/02/23 50 50 49 49 194,000
2016/02/22 48 50 48 50 109,000
2016/02/19 49 49 48 48 133,000
2016/02/18 49 50 49 49 137,000
2016/02/17 50 50 48 48 300,000
2016/02/16 49 50 49 49 382,000
2016/02/15 47 48 46 48 587,000
2016/02/12 46 46 44 45 610,000
2016/02/10 49 50 48 48 507,000
2016/02/09 50 50 48 50 507,000
2016/02/08 50 52 50 52 162,000
2016/02/05 52 52 49 50 529,000
2016/02/04 51 53 51 53 118,000
2016/02/03 52 52 51 52 167,000
2016/02/02 54 54 52 52 317,000
2016/02/01 55 55 54 54 312,000
2016/01/29 55 55 52 54 1,455,000
2016/01/28 52 54 51 53 401,000
2016/01/27 52 53 51 52 308,000
2016/01/26 50 51 50 51 148,000
2016/01/25 50 51 49 50 272,000
2016/01/22 48 50 48 49 541,000
2016/01/21 49 51 47 47 530,000
2016/01/20 52 52 48 50 825,000
2016/01/19 52 53 51 53 141,000
2016/01/18 50 51 49 51 364,000
2016/01/15 53 53 51 52 239,000
2016/01/14 52 52 50 52 464,000
2016/01/13 54 54 53 53 90,000
2016/01/12 54 54 51 53 720,000
2016/01/08 53 55 53 54 158,000
2016/01/07 55 56 54 54 335,000
2016/01/06 58 58 56 56 313,000
2016/01/05 57 58 56 58 118,000
2016/01/04 55 58 55 58 444,000

このページの先頭へ