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
2026/06/16 406 406 396 401 26,500
2026/06/15 398 404 398 402 28,300
2026/06/12 396 398 389 393 34,400
2026/06/11 390 392 374 389 232,900
2026/06/10 399 399 389 394 77,000
2026/06/09 397 405 391 394 30,100
2026/06/08 400 400 386 390 95,100
2026/06/05 399 406 397 402 24,400
2026/06/04 392 399 390 396 52,600
2026/06/03 391 399 391 391 51,800
2026/06/02 400 400 390 394 55,700
2026/06/01 410 410 401 401 65,900
2026/05/29 416 417 410 410 15,800
2026/05/28 415 420 408 416 45,900
2026/05/27 420 420 411 415 27,000
2026/05/26 402 419 401 418 47,300
2026/05/25 409 410 401 404 30,700
2026/05/22 403 408 400 406 36,400
2026/05/21 404 407 401 401 51,400
2026/05/20 404 405 387 396 201,900
2026/05/19 409 416 404 405 83,400
2026/05/18 412 414 403 409 87,400
2026/05/15 414 416 406 409 37,600
2026/05/14 422 422 408 410 67,700
2026/05/13 419 420 414 417 77,300
2026/05/12 432 435 419 419 106,500
2026/05/11 428 434 423 432 79,800
2026/05/08 427 432 419 426 93,200
2026/05/07 439 439 425 431 66,300
2026/05/01 427 427 417 424 69,500
2026/04/30 430 432 414 425 497,600
2026/04/28 455 467 451 467 211,100
2026/04/27 454 465 446 447 242,500
2026/04/24 458 459 447 449 110,300
2026/04/23 461 461 448 456 54,600
2026/04/22 459 461 454 459 52,000
2026/04/21 460 467 458 459 37,900
2026/04/20 470 470 461 461 44,500
2026/04/17 464 467 459 464 40,100
2026/04/16 468 469 464 464 48,000
2026/04/15 467 475 463 466 40,900
2026/04/14 469 469 463 464 35,400
2026/04/13 470 475 460 463 79,000
2026/04/10 488 488 476 478 30,800
2026/04/09 491 491 477 480 60,900
2026/04/08 483 494 481 491 53,400
2026/04/07 475 484 469 475 58,300
2026/04/06 474 479 474 477 50,500
2026/04/03 480 482 475 477 68,000
2026/03/27 493 508 491 503 51,900
2026/03/26 512 514 495 498 42,500
2026/03/25 508 515 506 512 57,700
2026/03/24 498 500 494 496 71,700
2026/03/23 487 492 479 485 72,700
2026/03/19 515 520 503 505 68,500
2026/03/18 519 525 513 523 56,500
2026/03/17 516 525 514 514 26,600
2026/03/16 518 519 511 515 35,700
2026/03/13 502 516 502 514 89,000
2026/03/12 526 526 513 520 93,700
2026/03/11 527 533 525 526 42,500
2026/03/10 515 525 507 524 97,400
2026/03/09 497 500 464 499 425,600
2026/03/06 523 528 513 522 62,300
2026/03/05 522 535 522 531 110,700
2026/03/04 523 524 491 502 273,400
2026/03/03 548 555 535 535 117,500
2026/03/02 565 565 546 553 121,300
2026/02/27 549 575 549 575 171,400
2026/02/26 557 560 548 550 82,500
2026/02/25 554 559 546 554 93,400
2026/02/24 551 560 546 552 56,300
2026/02/20 570 570 551 551 77,800
2026/02/19 564 575 556 570 136,500
2026/02/18 555 568 549 559 64,300
2026/02/17 542 560 539 559 115,100
2026/02/16 555 560 537 542 291,000
2026/02/13 579 587 548 551 160,900
2026/02/12 575 591 575 589 229,700
2026/02/10 581 588 568 579 112,300
2026/02/09 578 590 568 578 340,900
2026/02/06 540 571 536 566 212,900
2026/02/05 540 558 540 541 187,500
2026/02/04 532 548 530 540 154,300
2026/02/03 545 548 528 532 175,000
2026/02/02 533 546 528 538 311,100
2026/01/30 550 564 531 538 406,100
2026/01/29 564 569 528 559 559,200
2026/01/28 611 616 515 557 990,300
2026/01/27 605 627 590 613 220,500
2026/01/26 622 624 596 600 180,700
2026/01/23 618 627 609 627 71,500
2026/01/22 613 621 611 615 71,000
2026/01/21 604 618 604 613 62,600
2026/01/20 620 623 607 614 49,800
2026/01/19 620 623 598 620 158,500
2026/01/16 641 643 623 623 87,500
2026/01/15 632 642 630 635 71,600
2026/01/14 649 652 630 641 274,700
2026/01/13 614 622 611 619 78,200
2026/01/09 607 611 601 606 58,800
2026/01/08 601 619 601 608 101,000
2026/01/07 612 615 605 607 68,200
2026/01/06 606 616 606 613 89,100
2026/01/05 602 609 598 602 64,700

このページの先頭へ