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

熊谷組(1861)の株価時系列情報

熊谷組(1861)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
1986/12/27 1,226 1,226 1,156 1,176 721,389
1986/12/26 1,276 1,276 1,226 1,226 1,172,884
1986/12/25 1,306 1,306 1,256 1,276 8,311,521
1986/12/24 1,276 1,296 1,266 1,286 8,519,209
1986/12/23 1,286 1,306 1,256 1,276 13,657,221
1986/12/22 1,206 1,296 1,186 1,286 19,380,171
1986/12/19 1,136 1,186 1,126 1,186 1,485,920
1986/12/18 1,126 1,136 1,116 1,136 957,169
1986/12/17 1,176 1,186 1,126 1,136 1,196,963
1986/12/16 1,176 1,196 1,166 1,166 1,657,488
1986/12/15 1,196 1,206 1,186 1,196 1,400,638
1986/12/12 1,206 1,246 1,196 1,196 2,815,322
1986/12/11 1,196 1,206 1,186 1,206 871,887
1986/12/10 1,206 1,226 1,176 1,196 2,228,379
1986/12/09 1,256 1,256 1,216 1,216 2,843,415
1986/12/08 1,266 1,276 1,236 1,256 5,784,152
1986/12/06 1,196 1,256 1,196 1,246 2,513,322
1986/12/05 1,256 1,256 1,206 1,236 5,972,777
1986/12/04 1,236 1,256 1,216 1,246 9,273,707
1986/12/03 1,216 1,236 1,196 1,216 9,069,029
1986/12/02 1,176 1,206 1,166 1,176 7,466,724
1986/12/01 1,186 1,206 1,156 1,176 10,431,541
1986/11/29 1,156 1,196 1,136 1,166 7,847,986
1986/11/28 1,106 1,156 1,096 1,156 3,479,521
1986/11/27 1,066 1,116 1,056 1,086 1,813,003
1986/11/26 1,056 1,076 1,037 1,056 2,500,279
1986/11/25 1,066 1,086 1,047 1,056 552,831
1986/11/22 1,066 1,076 1,047 1,056 971,216
1986/11/21 1,066 1,086 1,056 1,066 868,877
1986/11/20 1,076 1,086 1,047 1,076 1,182,917
1986/11/19 1,086 1,106 1,076 1,096 952,153
1986/11/18 1,086 1,096 1,066 1,086 721,389
1986/11/17 1,116 1,126 1,086 1,096 697,309
1986/11/14 1,096 1,126 1,076 1,116 1,870,193
1986/11/13 1,116 1,136 1,106 1,116 1,409,668
1986/11/12 1,126 1,156 1,106 1,136 5,754,053
1986/11/11 1,096 1,126 1,076 1,126 2,349,781
1986/11/10 1,096 1,116 1,066 1,076 2,220,352
1986/11/07 1,116 1,126 1,086 1,086 4,142,717
1986/11/06 1,096 1,106 1,076 1,076 2,295,601
1986/11/05 1,056 1,116 1,056 1,086 2,442,086
1986/11/04 1,086 1,106 1,056 1,076 960,179
1986/11/01 1,017 1,096 1,007 1,086 1,899,289
1986/10/31 1,156 1,156 1,066 1,066 6,847,674
1986/10/30 1,066 1,156 1,027 1,156 12,872,623
1986/10/29 1,066 1,076 1,007 1,037 6,747,342
1986/10/28 987 1,076 982 1,066 4,900,225
1986/10/27 937 977 927 977 1,021,382
1986/10/25 917 962 912 937 1,033,422
1986/10/24 1,037 1,037 935 937 2,288,578
1986/10/23 948 1,056 947 1,056 2,793,249
1986/10/22 977 977 942 952 1,568,193
1986/10/21 978 985 933 957 1,715,681
1986/10/20 997 997 967 988 1,160,844
1986/10/17 1,017 1,037 988 997 1,686,585
1986/10/16 1,047 1,056 982 1,027 1,624,379
1986/10/15 1,136 1,146 1,027 1,027 1,876,212
1986/10/14 1,196 1,206 1,136 1,146 3,239,727
1986/10/13 1,246 1,246 1,196 1,216 798,644
1986/10/09 1,216 1,266 1,186 1,266 4,816,950
1986/10/08 1,216 1,246 1,176 1,186 1,339,435
1986/10/07 1,196 1,226 1,186 1,206 1,914,339
1986/10/06 1,236 1,256 1,186 1,216 1,267,196
1986/10/04 1,256 1,266 1,226 1,256 1,989,588
1986/10/03 1,206 1,286 1,156 1,256 7,009,209
1986/10/02 1,355 1,355 1,206 1,226 10,739,560
1986/10/01 1,296 1,375 1,286 1,355 36,316,249
1986/09/30 1,226 1,286 1,186 1,276 13,636,152
1986/09/29 1,266 1,276 1,236 1,246 7,762,704
1986/09/27 1,256 1,296 1,216 1,246 14,791,979
1986/09/26 1,126 1,266 1,116 1,226 40,550,269
1986/09/26 1 -> 1.05 分割
1986/09/25 1,136 1,166 1,106 1,166 12,277,653
1986/09/24 1,106 1,136 1,086 1,116 13,730,463
1986/09/22 1,037 1,086 1,037 1,076 4,605,249
1986/09/19 1,017 1,047 1,007 1,027 2,513,322
1986/09/18 1,037 1,076 992 1,007 5,146,039
1986/09/17 1,076 1,096 1,037 1,037 9,812,490
1986/09/16 1,076 1,126 1,017 1,017 9,594,769
1986/09/12 1,017 1,116 1,017 1,096 14,728,769
1986/09/11 1,056 1,126 1,047 1,076 24,709,817
1986/09/10 941 1,037 941 1,037 22,525,585
1986/09/09 926 932 917 931 1,581,236
1986/09/08 928 934 908 921 2,295,601
1986/09/06 922 930 917 918 2,186,239
1986/09/05 895 927 893 922 1,907,315
1986/09/04 897 904 890 902 898,977
1986/09/03 907 907 882 906 1,217,030
1986/09/02 917 917 902 912 1,407,661
1986/09/01 922 932 897 907 2,769,169
1986/08/30 897 912 888 912 821,721
1986/08/29 857 902 857 887 1,212,013
1986/08/28 885 911 877 877 1,097,634
1986/08/27 882 922 869 895 5,944,684
1986/08/26 851 887 851 877 1,587,256
1986/08/25 849 862 847 851 1,926,378
1986/08/23 872 872 837 848 634,100
1986/08/22 887 897 852 862 776,571
1986/08/21 927 934 897 897 1,048,472
1986/08/20 923 945 923 937 2,144,099
1986/08/19 962 962 927 937 3,200,598
1986/08/18 947 962 938 961 4,428,664
1986/08/15 927 957 907 952 12,419,121
1986/08/14 878 917 872 917 5,973,780
1986/08/13 882 886 862 877 1,353,482
1986/08/12 837 882 837 877 636,106
1986/08/11 830 847 830 832 174,578
1986/08/08 830 837 822 830 167,555
1986/08/07 847 847 827 832 108,359
1986/08/06 847 852 836 852 291,967
1986/08/05 837 857 837 857 315,043
1986/08/04 836 837 835 837 134,445
1986/08/02 841 841 837 837 229,761
1986/08/01 857 862 843 844 888,943
1986/07/31 877 880 854 867 1,201,980
1986/07/30 852 880 852 867 2,242,425
1986/07/29 845 865 845 860 1,435,754
1986/07/28 842 865 837 865 491,628
1986/07/26 842 845 837 845 397,316
1986/07/25 857 857 842 843 725,402
1986/07/24 851 863 851 857 1,389,601
1986/07/23 837 844 827 840 488,618
1986/07/22 812 837 812 837 297,987
1986/07/21 842 845 821 826 524,737
1986/07/19 837 846 832 832 531,761
1986/07/18 819 846 818 837 914,026
1986/07/17 822 827 817 818 730,419
1986/07/16 827 836 818 822 576,910
1986/07/15 829 842 829 837 717,375
1986/07/14 837 845 830 839 899,980
1986/07/11 851 851 838 838 609,017
1986/07/10 848 852 837 838 1,753,807
1986/07/09 869 875 857 861 1,032,418
1986/07/08 857 881 857 868 1,962,498
1986/07/07 867 887 862 872 2,953,780
1986/07/05 862 867 859 867 375,242
1986/07/04 872 875 852 857 1,178,903
1986/07/03 857 869 857 869 3,228,691
1986/07/02 837 847 835 844 1,467,860
1986/07/01 836 847 827 837 1,272,212
1986/06/30 812 831 809 831 172,571
1986/06/28 809 819 809 812 412,365
1986/06/27 822 825 807 809 1,288,266
1986/06/26 827 831 817 822 1,100,644
1986/06/25 815 826 810 823 1,889,256
1986/06/24 820 828 815 815 813,694
1986/06/23 817 822 817 819 208,691
1986/06/21 818 827 817 822 437,448
1986/06/20 827 828 822 822 723,395
1986/06/19 822 830 817 820 555,840
1986/06/18 807 821 807 815 249,827
1986/06/17 830 830 812 817 283,940
1986/06/16 830 831 827 828 259,860
1986/06/13 817 822 812 821 846,804
1986/06/12 806 809 803 807 415,375
1986/06/11 807 812 802 805 880,917
1986/06/10 792 807 792 806 410,359
1986/06/09 809 812 806 809 217,721
1986/06/07 807 812 806 809 440,458
1986/06/06 814 817 807 807 994,292
1986/06/05 812 818 812 812 403,335
1986/06/04 828 828 817 817 347,149
1986/06/03 836 836 817 831 1,253,149
1986/06/02 842 842 832 840 624,066
1986/05/31 832 836 826 832 527,747
1986/05/30 832 833 822 830 453,502
1986/05/29 837 838 834 837 1,639,428
1986/05/28 831 842 827 842 2,708,970
1986/05/27 814 826 814 826 1,947,448
1986/05/26 809 816 803 804 893,960
1986/05/24 788 810 788 807 3,733,362
1986/05/23 790 792 786 787 2,570,511
1986/05/22 795 797 782 790 1,311,342
1986/05/21 806 817 801 801 451,495
1986/05/20 807 811 790 797 654,166
1986/05/19 802 813 799 805 265,880
1986/05/17 807 813 807 812 229,761
1986/05/16 838 846 825 827 349,156
1986/05/15 839 843 838 838 193,641
1986/05/14 842 852 839 847 390,292
1986/05/13 859 859 843 853 646,139
1986/05/12 865 873 852 859 508,684
1986/05/09 887 888 868 875 3,557,780
1986/05/08 859 882 857 878 2,385,900
1986/05/07 865 875 848 857 3,091,235
1986/05/06 837 856 835 853 1,081,581
1986/05/02 829 837 822 835 1,620,365
1986/05/01 817 827 817 822 1,002,319
1986/04/30 817 822 814 817 1,086,598
1986/04/28 807 817 807 817 322,066
1986/04/26 798 807 797 807 667,209
1986/04/25 826 827 802 807 975,229
1986/04/24 823 835 819 830 1,814,006
1986/04/23 797 815 792 813 968,206
1986/04/22 793 797 789 789 482,598
1986/04/21 802 802 793 800 674,232
1986/04/19 806 806 797 802 1,898,285
1986/04/18 812 814 802 806 2,418,006
1986/04/17 817 817 807 812 1,140,777
1986/04/16 821 822 800 816 764,531
1986/04/15 829 829 818 821 1,015,362
1986/04/14 824 824 812 822 612,026
1986/04/11 828 835 802 825 1,178,903
1986/04/10 825 826 808 822 427,415
1986/04/09 827 827 812 826 611,023
1986/04/08 822 822 797 817 622,060
1986/04/07 825 826 804 812 357,183
1986/04/05 812 827 807 807 368,219
1986/04/04 837 840 797 807 2,138,079
1986/04/03 801 822 791 822 2,142,093
1986/04/02 807 807 788 791 1,288,266
1986/04/01 824 824 803 807 2,668,837
1986/03/31 847 852 812 822 2,290,584
1986/03/29 867 876 847 847 3,087,222
1986/03/28 837 846 817 837 3,386,212
1986/03/27 837 847 822 837 5,434,996
1986/03/26 817 842 808 817 1,832,066
1986/03/25 843 846 819 824 2,217,342
1986/03/24 887 900 848 860 4,021,315
1986/03/22 897 917 897 917 1,938,418
1986/03/20 887 909 885 907 2,153,129
1986/03/19 900 909 891 892 3,160,465
1986/03/18 912 923 905 921 9,663,999
1986/03/17 885 896 874 888 3,277,853
1986/03/15 887 898 873 882 2,801,275
1986/03/14 890 893 877 889 4,135,694
1986/03/13 885 894 884 892 9,658,982
1986/03/12 835 876 832 875 8,374,730
1986/03/11 836 844 832 836 1,493,947
1986/03/10 836 836 822 829 427,415
1986/03/07 832 837 826 837 1,729,727
1986/03/06 812 812 803 812 827,741
1986/03/05 825 825 807 812 403,335
1986/03/04 834 837 828 829 852,824
1986/03/03 847 849 832 834 799,648
1986/03/01 851 851 840 847 1,552,139
1986/02/28 841 851 836 851 3,329,023
1986/02/27 827 835 823 823 795,634
1986/02/26 834 842 826 832 2,844,418
1986/02/25 831 834 827 834 545,807
1986/02/24 817 832 817 832 570,890
1986/02/22 834 836 817 818 475,575
1986/02/21 839 839 818 826 794,631
1986/02/20 855 855 832 836 2,888,564
1986/02/19 837 847 827 846 4,286,192
1986/02/18 845 845 827 837 1,651,468
1986/02/17 841 851 837 837 4,978,484
1986/02/15 835 837 828 836 2,590,578
1986/02/14 822 839 820 836 5,340,684
1986/02/13 837 838 818 818 5,550,378
1986/02/12 797 834 795 834 12,590,689
1986/02/10 778 790 775 787 2,439,076
1986/02/07 770 777 767 768 1,106,664
1986/02/06 775 777 762 767 385,276
1986/02/05 771 777 771 775 449,488
1986/02/04 782 783 768 781 1,202,983
1986/02/03 777 783 774 781 1,623,375
1986/02/01 777 782 768 770 1,692,604
1986/01/31 771 777 763 767 1,785,913
1986/01/30 764 767 760 761 786,605
1986/01/29 748 754 743 754 611,023
1986/01/28 748 748 741 748 513,701
1986/01/27 751 752 741 748 549,821
1986/01/25 748 752 748 749 259,860
1986/01/24 744 753 744 748 653,163
1986/01/23 766 767 753 753 763,528
1986/01/22 760 769 758 762 1,233,083
1986/01/21 762 769 756 757 1,441,774
1986/01/20 759 759 750 753 803,661
1986/01/18 743 757 743 750 415,375
1986/01/17 733 746 733 743 1,049,475
1986/01/16 738 742 731 731 460,525
1986/01/14 743 746 736 736 397,316
1986/01/13 747 748 738 748 285,947
1986/01/10 753 757 749 749 660,186
1986/01/09 759 759 752 756 654,166
1986/01/08 751 767 751 762 954,159
1986/01/07 760 761 750 751 464,538
1986/01/06 777 777 767 770 270,897
1986/01/04 777 781 773 778 349,156

このページの先頭へ