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
2018/12/28 411 420 410 414 33,700
2018/12/27 418 425 416 418 48,900
2018/12/26 396 406 390 404 67,300
2018/12/25 395 403 371 388 129,500
2018/12/21 436 441 411 411 94,300
2018/12/20 462 467 428 439 89,200
2018/12/19 458 485 458 482 50,100
2018/12/18 477 489 465 465 74,000
2018/12/17 509 510 500 500 44,700
2018/12/14 519 519 510 510 34,300
2018/12/13 515 520 510 519 28,700
2018/12/12 513 519 509 514 56,000
2018/12/11 524 534 506 512 61,600
2018/12/10 547 551 531 533 43,600
2018/12/07 567 573 553 553 45,600
2018/12/06 579 585 561 564 69,800
2018/12/05 563 589 563 576 68,500
2018/12/04 608 608 570 573 127,900
2018/12/03 614 617 603 603 58,500
2018/11/30 614 616 605 609 35,300
2018/11/29 602 623 602 616 108,900
2018/11/28 609 620 601 602 149,900
2018/11/27 580 605 577 596 171,300
2018/11/26 600 653 574 576 524,300
2018/11/22 556 562 544 561 44,100
2018/11/21 529 556 527 556 88,800
2018/11/20 535 540 529 529 26,100
2018/11/19 522 540 522 535 29,100
2018/11/16 528 534 523 526 57,500
2018/11/15 530 541 525 525 48,000
2018/11/14 560 561 533 533 49,600
2018/11/13 550 564 550 556 40,000
2018/11/12 560 568 560 560 61,100
2018/11/09 541 566 535 564 92,300
2018/11/08 536 559 534 553 84,500
2018/11/07 525 535 525 532 49,600
2018/11/06 522 530 512 529 54,300
2018/11/05 518 529 518 520 28,300
2018/11/02 515 528 512 517 23,400
2018/11/01 530 530 510 512 31,000
2018/10/31 527 540 526 536 57,100
2018/10/30 505 533 501 521 47,600
2018/10/29 525 535 499 515 71,500
2018/10/26 540 551 513 515 53,200
2018/10/25 550 558 526 530 46,600
2018/10/24 574 588 535 568 92,800
2018/10/23 598 598 571 575 21,700
2018/10/22 590 600 586 591 9,000
2018/10/19 596 609 591 599 25,800
2018/10/18 580 603 580 603 68,900
2018/10/17 571 594 569 587 66,700
2018/10/16 568 572 564 566 20,200
2018/10/15 571 575 565 568 18,700
2018/10/12 553 580 551 580 44,300
2018/10/11 563 572 553 568 53,000
2018/10/10 579 584 569 583 15,000
2018/10/09 593 595 568 569 49,100
2018/10/05 600 607 595 598 24,500
2018/10/04 607 611 606 607 8,800
2018/10/03 610 613 608 611 13,600
2018/10/02 612 617 608 615 19,200
2018/10/01 610 619 609 618 22,200
2018/09/28 619 619 610 613 33,100
2018/09/27 607 625 602 612 37,000
2018/09/26 590 607 586 607 48,200
2018/09/26 1 -> 0.10 分割
2018/09/25 62 62 60 60 594,000
2018/09/21 61 62 61 61 66,000
2018/09/20 61 62 60 62 497,000
2018/09/19 60 62 60 61 439,000
2018/09/18 61 61 59 61 645,000
2018/09/14 61 62 59 61 1,873,000
2018/09/13 63 63 61 63 1,405,000
2018/09/12 65 65 63 64 1,011,000
2018/09/11 66 66 64 65 430,000
2018/09/10 66 66 65 65 517,000
2018/09/07 66 66 65 66 244,000
2018/09/06 67 67 65 65 832,000
2018/09/05 70 71 66 67 4,101,000
2018/09/04 65 68 65 67 1,029,000
2018/09/03 66 66 65 66 427,000
2018/08/31 66 67 66 66 291,000
2018/08/30 66 67 66 66 261,000
2018/08/29 66 68 66 67 890,000
2018/08/28 67 67 66 66 669,000
2018/08/27 67 67 66 67 654,000
2018/08/24 66 67 66 66 617,000
2018/08/23 66 67 66 67 210,000
2018/08/22 66 67 65 66 625,000
2018/08/21 66 66 65 66 445,000
2018/08/20 67 67 65 66 335,000
2018/08/17 67 67 66 67 200,000
2018/08/16 66 68 64 67 1,268,000
2018/08/15 68 68 66 66 268,000
2018/08/14 66 69 66 69 687,000
2018/08/13 68 69 66 66 660,000
2018/08/10 68 69 68 68 84,000
2018/08/09 69 69 68 68 116,000
2018/08/08 69 69 68 69 242,000
2018/08/07 69 69 68 69 118,000
2018/08/06 70 70 68 68 477,000
2018/08/03 70 71 69 70 178,000
2018/08/02 70 70 69 70 169,000
2018/08/01 70 71 70 70 229,000
2018/07/31 71 71 70 70 229,000
2018/07/30 71 71 70 71 257,000
2018/07/27 70 71 70 71 385,000
2018/07/26 70 71 70 71 240,000
2018/07/25 71 71 70 70 612,000
2018/07/24 71 72 70 71 277,000
2018/07/23 72 72 70 71 569,000
2018/07/20 74 74 70 71 1,824,000
2018/07/19 71 74 70 74 1,050,000
2018/07/18 70 71 70 71 499,000
2018/07/17 69 70 69 69 132,000
2018/07/13 69 70 68 69 1,529,000
2018/07/12 70 71 70 70 72,000
2018/07/11 71 71 70 70 83,000
2018/07/10 71 72 70 70 494,000
2018/07/09 71 72 70 71 884,000
2018/07/06 69 70 68 69 252,000
2018/07/05 68 69 68 69 493,000
2018/07/04 69 69 68 68 232,000
2018/07/03 70 70 68 69 419,000
2018/07/02 70 71 69 70 416,000
2018/06/29 69 71 68 71 532,000
2018/06/28 69 70 68 68 493,000
2018/06/27 70 70 69 69 355,000
2018/06/26 69 70 69 70 610,000
2018/06/25 71 71 69 70 832,000
2018/06/22 71 72 70 72 447,000
2018/06/21 71 74 71 72 697,000
2018/06/20 72 73 68 71 3,459,000
2018/06/19 75 75 71 72 4,215,000
2018/06/18 76 84 72 74 18,396,000
2018/06/15 73 73 70 71 959,000
2018/06/14 74 75 72 72 1,342,000
2018/06/13 72 76 72 74 1,771,000
2018/06/12 71 71 71 71 92,000
2018/06/11 70 72 70 71 529,000
2018/06/08 72 72 69 69 1,006,000
2018/06/07 72 73 71 72 1,282,000
2018/06/06 69 72 69 71 759,000
2018/06/05 70 72 69 70 570,000
2018/06/04 69 71 68 71 907,000
2018/06/01 68 69 68 68 219,000
2018/05/31 68 69 68 68 40,000
2018/05/30 68 68 67 68 249,000
2018/05/29 69 69 68 68 205,000
2018/05/28 69 69 68 68 273,000
2018/05/25 68 69 68 68 189,000
2018/05/24 69 69 68 68 255,000
2018/05/23 69 70 69 69 116,000
2018/05/22 69 69 69 69 110,000
2018/05/21 68 69 68 69 327,000
2018/05/18 67 68 67 68 205,000
2018/05/17 68 68 67 67 147,000
2018/05/16 68 69 67 68 276,000
2018/05/15 69 70 68 68 258,000
2018/05/14 70 70 69 69 383,000
2018/05/11 70 70 70 70 158,000
2018/05/10 70 71 70 70 93,000
2018/05/09 71 71 70 70 121,000
2018/05/08 70 71 70 71 119,000
2018/05/07 70 71 69 70 318,000
2018/05/02 70 71 70 70 130,000
2018/05/01 71 71 70 71 467,000
2018/04/27 74 74 71 71 1,093,000
2018/04/26 73 73 72 72 338,000
2018/04/25 71 73 71 73 427,000
2018/04/24 72 72 70 71 359,000
2018/04/23 72 73 71 72 315,000
2018/04/20 71 72 70 72 354,000
2018/04/19 71 71 70 71 187,000
2018/04/18 71 72 69 72 373,000
2018/04/17 70 71 70 70 440,000
2018/04/16 72 72 70 70 575,000
2018/04/13 72 72 71 72 221,000
2018/04/12 72 72 71 72 282,000
2018/04/11 73 73 72 72 151,000
2018/04/10 72 74 71 73 359,000
2018/04/09 72 73 71 73 259,000
2018/04/06 75 75 72 72 944,000
2018/04/05 77 77 75 75 260,000
2018/04/04 76 78 76 76 623,000
2018/04/03 74 77 73 77 980,000
2018/04/02 75 75 73 73 401,000
2018/03/30 74 75 73 75 346,000
2018/03/29 74 74 72 74 353,000
2018/03/28 71 73 70 73 553,000
2018/03/27 73 74 72 72 881,000
2018/03/26 72 73 71 73 848,000
2018/03/23 74 75 72 73 1,745,000
2018/03/22 76 79 76 77 891,000
2018/03/20 75 77 75 76 775,000
2018/03/19 81 82 74 76 2,327,000
2018/03/16 82 83 80 81 2,146,000
2018/03/15 79 83 78 83 3,278,000
2018/03/14 77 79 77 79 455,000
2018/03/13 77 78 76 77 353,000
2018/03/12 79 80 75 77 1,460,000
2018/03/09 75 79 75 78 1,767,000
2018/03/08 76 76 74 74 1,418,000
2018/03/07 80 81 75 75 2,689,000
2018/03/06 74 80 74 78 3,805,000
2018/03/05 74 76 71 72 1,418,000
2018/03/02 74 75 73 74 731,000
2018/03/01 77 78 76 76 785,000
2018/02/28 77 79 76 79 636,000
2018/02/27 80 81 77 77 1,189,000
2018/02/26 78 81 77 79 1,700,000
2018/02/23 75 79 74 78 2,086,000
2018/02/22 76 76 74 75 612,000
2018/02/21 74 78 74 75 1,366,000
2018/02/20 71 76 71 75 1,064,000
2018/02/19 72 73 70 73 572,000
2018/02/16 68 72 68 70 1,246,000
2018/02/15 67 68 66 68 438,000
2018/02/14 68 68 66 66 510,000
2018/02/13 68 70 67 68 681,000
2018/02/09 66 68 65 67 795,000
2018/02/08 66 69 66 69 611,000
2018/02/07 67 69 66 66 1,131,000
2018/02/06 65 68 64 65 2,372,000
2018/02/05 71 71 69 69 1,258,000
2018/02/02 73 73 71 72 901,000
2018/02/01 72 73 71 73 541,000
2018/01/31 72 73 70 72 2,479,000
2018/01/30 77 78 74 74 1,603,000
2018/01/29 80 80 76 76 2,306,000
2018/01/26 75 87 75 79 20,019,000
2018/01/25 73 73 72 73 418,000
2018/01/24 75 75 72 73 1,417,000
2018/01/23 71 75 71 75 1,823,000
2018/01/22 72 74 70 71 1,693,000
2018/01/19 72 74 71 73 2,362,000
2018/01/18 75 76 71 73 4,213,000
2018/01/17 82 83 73 75 12,272,000
2018/01/16 68 97 67 83 29,078,000
2018/01/15 66 67 66 67 682,000
2018/01/12 67 68 65 65 1,165,000
2018/01/11 65 67 65 67 451,000
2018/01/10 66 66 65 66 240,000
2018/01/09 65 66 63 66 722,000
2018/01/05 63 65 63 65 692,000
2018/01/04 63 63 62 62 82,000

このページの先頭へ