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
1988/12/28 1,196 1,216 1,186 1,196 4,993,532
1988/12/27 1,176 1,216 1,166 1,216 11,612,445
1988/12/26 1,196 1,196 1,156 1,166 2,777,194
1988/12/24 1,156 1,186 1,136 1,186 3,209,626
1988/12/23 1,146 1,166 1,136 1,136 3,972,151
1988/12/22 1,136 1,156 1,126 1,146 3,633,028
1988/12/21 1,086 1,136 1,086 1,126 4,757,751
1988/12/20 1,076 1,106 1,066 1,086 1,343,448
1988/12/19 1,096 1,096 1,076 1,076 512,697
1988/12/16 1,086 1,096 1,066 1,096 682,259
1988/12/15 1,096 1,106 1,086 1,086 1,323,381
1988/12/14 1,086 1,096 1,086 1,096 397,315
1988/12/13 1,086 1,096 1,076 1,086 621,056
1988/12/12 1,106 1,106 1,086 1,096 436,445
1988/12/09 1,106 1,116 1,096 1,106 1,107,667
1988/12/08 1,106 1,116 1,086 1,086 1,111,680
1988/12/07 1,136 1,146 1,116 1,126 1,086,597
1988/12/06 1,136 1,156 1,126 1,126 1,087,601
1988/12/05 1,116 1,136 1,106 1,136 1,267,195
1988/12/03 1,116 1,126 1,106 1,116 648,146
1988/12/02 1,106 1,126 1,106 1,106 1,044,458
1988/12/01 1,126 1,136 1,126 1,126 673,229
1988/11/30 1,146 1,156 1,126 1,136 1,718,690
1988/11/29 1,106 1,146 1,106 1,146 1,298,298
1988/11/28 1,146 1,156 1,116 1,126 1,666,517
1988/11/26 1,126 1,146 1,126 1,146 739,448
1988/11/25 1,156 1,166 1,146 1,146 1,034,425
1988/11/24 1,186 1,186 1,156 1,156 3,295,912
1988/11/22 1,136 1,176 1,136 1,176 3,850,749
1988/11/21 1,166 1,176 1,146 1,156 1,888,251
1988/11/18 1,156 1,166 1,146 1,166 2,501,281
1988/11/17 1,166 1,176 1,136 1,156 1,440,770
1988/11/16 1,186 1,196 1,156 1,156 5,140,017
1988/11/15 1,146 1,176 1,146 1,176 4,518,961
1988/11/14 1,156 1,176 1,146 1,156 2,197,274
1988/11/11 1,176 1,176 1,156 1,176 4,020,310
1988/11/10 1,176 1,186 1,156 1,166 4,644,376
1988/11/09 1,126 1,166 1,116 1,156 9,074,041
1988/11/08 1,106 1,126 1,106 1,116 1,596,285
1988/11/07 1,126 1,136 1,106 1,116 967,202
1988/11/05 1,116 1,146 1,096 1,146 6,647,006
1988/11/04 1,116 1,146 1,096 1,116 4,906,243
1988/11/02 1,106 1,126 1,096 1,116 3,613,965
1988/11/01 1,106 1,116 1,086 1,106 2,126,039
1988/10/31 1,126 1,136 1,096 1,106 5,820,269
1988/10/29 1,066 1,146 1,056 1,126 9,866,665
1988/10/28 1,076 1,086 1,056 1,066 4,022,317
1988/10/27 1,066 1,086 1,056 1,076 3,596,908
1988/10/26 1,056 1,086 1,056 1,066 5,490,176
1988/10/25 1,027 1,056 1,017 1,056 2,929,699
1988/10/24 1,037 1,047 1,027 1,027 700,319
1988/10/22 1,047 1,056 1,037 1,037 1,575,215
1988/10/21 1,037 1,056 1,027 1,047 6,030,967
1988/10/20 1,017 1,037 1,007 1,017 4,411,605
1988/10/19 997 1,017 997 997 1,458,830
1988/10/18 1,027 1,037 987 997 2,422,019
1988/10/17 1,017 1,027 997 1,027 3,535,706
1988/10/14 997 1,017 992 997 3,514,636
1988/10/13 978 1,017 978 989 3,292,902
1988/10/12 977 987 962 987 2,336,736
1988/10/11 957 967 957 967 840,784
1988/10/07 937 952 924 947 804,664
1988/10/06 957 957 937 947 822,724
1988/10/05 962 967 947 957 923,056
1988/10/04 942 967 940 962 558,850
1988/10/03 952 953 942 946 328,086
1988/10/01 969 969 947 950 399,322
1988/09/30 976 976 960 969 690,285
1988/09/29 979 988 957 969 1,743,773
1988/09/28 937 960 932 959 1,964,504
1988/09/27 915 927 907 917 1,481,906
1988/09/27 1 -> 1.06 分割
1988/09/26 950 967 947 958 1,449,800
1988/09/24 957 957 950 954 654,166
1988/09/22 967 967 957 957 794,631
1988/09/21 971 971 947 957 534,771
1988/09/20 987 987 972 972 355,176
1988/09/19 1,007 1,007 977 987 773,561
1988/09/16 1,007 1,017 987 991 367,216
1988/09/14 1,007 1,017 996 997 738,445
1988/09/13 1,007 1,017 992 997 1,892,265
1988/09/12 992 1,007 987 997 1,480,903
1988/09/09 978 996 972 988 2,267,508
1988/09/08 957 969 952 958 1,396,624
1988/09/07 947 951 937 947 445,475
1988/09/06 938 942 927 933 336,113
1988/09/05 955 955 940 948 350,159
1988/09/03 922 941 922 925 645,136
1988/09/02 912 918 908 918 255,847
1988/09/01 933 933 916 919 398,319
1988/08/31 937 943 932 932 535,774
1988/08/30 937 940 927 932 268,890
1988/08/29 945 945 917 917 267,887
1988/08/27 917 947 912 945 145,482
1988/08/26 912 923 905 907 433,435
1988/08/25 917 922 912 913 352,166
1988/08/24 917 920 906 907 817,707
1988/08/23 927 927 924 925 413,369
1988/08/22 926 927 922 925 216,718
1988/08/19 930 930 914 916 548,817
1988/08/18 932 935 928 932 411,362
1988/08/17 942 942 932 932 260,864
1988/08/16 956 956 932 932 148,492
1988/08/15 965 965 947 957 119,395
1988/08/12 955 955 937 955 120,399
1988/08/11 927 947 927 945 226,751
1988/08/10 937 952 927 932 440,458
1988/08/09 951 957 947 947 358,186
1988/08/08 948 958 948 949 228,757
1988/08/06 982 982 967 968 103,342
1988/08/05 997 997 982 982 213,708
1988/08/04 992 992 982 987 192,638
1988/08/03 993 997 982 982 235,781
1988/08/02 992 1,017 987 1,007 577,913
1988/08/01 974 992 974 982 396,312
1988/07/30 979 979 972 973 111,369
1988/07/29 987 990 969 969 641,123
1988/07/28 977 987 972 977 512,698
1988/07/27 957 973 948 969 646,139
1988/07/26 927 946 917 937 844,797
1988/07/25 935 937 922 932 299,993
1988/07/23 941 941 919 927 267,887
1988/07/22 950 950 927 927 615,036
1988/07/21 951 957 942 950 787,608
1988/07/20 952 960 942 942 585,940
1988/07/19 957 966 942 942 681,256
1988/07/18 977 986 964 965 794,631
1988/07/15 1,007 1,007 985 987 795,634
1988/07/14 1,017 1,027 1,007 1,027 567,880
1988/07/13 1,017 1,027 1,007 1,027 630,086
1988/07/12 1,007 1,027 997 1,027 592,963
1988/07/11 1,017 1,027 1,007 1,017 531,761
1988/07/08 997 1,027 997 1,017 663,196
1988/07/07 990 1,007 990 993 508,684
1988/07/06 997 997 987 987 584,937
1988/07/05 987 996 983 987 205,681
1988/07/04 988 997 987 987 118,392
1988/07/02 992 996 987 987 182,605
1988/07/01 1,007 1,017 992 993 465,541
1988/06/30 1,007 1,017 997 1,007 762,525
1988/06/29 993 1,007 992 997 487,614
1988/06/28 997 997 987 992 592,963
1988/06/27 1,007 1,017 997 997 384,272
1988/06/25 1,017 1,027 997 1,007 376,246
1988/06/24 1,027 1,037 1,017 1,017 510,691
1988/06/23 1,066 1,066 1,017 1,027 531,761
1988/06/22 1,076 1,076 1,047 1,047 806,671
1988/06/21 1,076 1,086 1,066 1,076 831,754
1988/06/20 1,076 1,096 1,076 1,086 634,099
1988/06/17 1,106 1,106 1,076 1,086 1,065,528
1988/06/16 1,106 1,116 1,096 1,116 1,884,239
1988/06/15 1,116 1,116 1,096 1,116 2,724,019
1988/06/14 1,096 1,106 1,076 1,096 817,707
1988/06/13 1,106 1,116 1,086 1,106 1,072,551
1988/06/10 1,116 1,126 1,096 1,116 5,816,257
1988/06/09 1,076 1,106 1,066 1,106 10,693,405
1988/06/08 1,056 1,066 1,047 1,066 1,366,524
1988/06/07 1,056 1,076 1,047 1,056 4,413,613
1988/06/06 1,047 1,066 1,047 1,047 1,753,807
1988/06/04 1,027 1,037 1,017 1,037 1,009,342
1988/06/03 1,007 1,037 1,007 1,017 1,600,298
1988/06/02 1,017 1,027 997 1,007 1,100,644
1988/06/01 1,017 1,027 1,007 1,017 1,138,770
1988/05/31 1,007 1,017 996 997 699,315
1988/05/30 997 1,007 996 997 1,179,907
1988/05/28 1,027 1,027 1,007 1,017 658,179
1988/05/27 1,037 1,037 1,027 1,037 754,498
1988/05/26 1,047 1,047 1,027 1,037 2,174,199
1988/05/25 1,017 1,037 1,007 1,037 1,532,073
1988/05/24 1,007 1,027 1,007 1,007 663,196
1988/05/23 1,027 1,027 1,007 1,017 592,963
1988/05/20 1,007 1,027 1,007 1,027 970,212
1988/05/19 1,017 1,017 997 1,007 1,212,013
1988/05/18 1,027 1,037 1,017 1,017 1,079,574
1988/05/17 1,047 1,047 1,027 1,027 1,288,265
1988/05/16 1,017 1,047 1,017 1,037 2,300,617
1988/05/13 989 1,027 989 1,017 1,447,794
1988/05/12 978 997 978 995 581,927
1988/05/11 1,017 1,027 997 997 1,037,435
1988/05/10 997 1,017 996 1,017 1,046,465
1988/05/09 1,017 1,017 997 997 606,006
1988/05/07 1,017 1,017 1,007 1,007 345,143
1988/05/06 1,027 1,027 1,007 1,017 779,581
1988/05/02 1,007 1,037 1,007 1,037 1,478,897
1988/04/30 1,007 1,017 997 1,007 362,199
1988/04/28 1,007 1,017 997 1,017 863,860
1988/04/27 1,007 1,017 997 1,007 960,179
1988/04/26 1,017 1,027 997 1,007 2,104,969
1988/04/25 1,027 1,027 1,007 1,017 796,638
1988/04/23 1,007 1,027 1,007 1,017 1,154,824
1988/04/22 1,027 1,047 1,017 1,017 1,323,382
1988/04/21 1,047 1,056 1,017 1,017 1,877,215
1988/04/20 1,066 1,076 1,047 1,056 3,933,022
1988/04/19 1,047 1,056 1,037 1,056 3,449,421
1988/04/18 1,056 1,066 1,037 1,037 3,185,547
1988/04/15 1,027 1,066 1,017 1,037 11,274,329
1988/04/14 1,007 1,047 1,007 1,037 7,269,067
1988/04/13 993 1,007 993 1,007 1,996,611
1988/04/12 1,007 1,017 989 992 4,231,009
1988/04/11 982 1,017 972 1,007 5,315,600
1988/04/08 973 979 962 962 1,694,611
1988/04/07 992 997 972 973 3,270,829
1988/04/06 972 1,007 968 981 10,121,512
1988/04/05 940 963 937 961 4,963,434
1988/04/04 924 932 917 931 1,366,524
1988/04/02 908 916 902 914 341,129
1988/04/01 917 919 908 914 937,103
1988/03/31 920 922 898 898 2,829,368
1988/03/30 912 925 910 920 3,200,597
1988/03/29 868 911 868 902 1,080,578
1988/03/28 863 877 863 866 720,385
1988/03/26 877 877 862 863 859,847
1988/03/25 869 897 868 883 659,183
1988/03/24 867 872 862 872 824,731
1988/03/23 867 872 866 871 670,219
1988/03/22 866 872 858 864 815,701
1988/03/18 866 871 857 866 1,199,973
1988/03/17 866 871 858 862 658,179
1988/03/16 857 872 857 871 1,005,329
1988/03/15 860 860 848 854 548,817
1988/03/14 876 877 862 862 588,950
1988/03/11 882 887 875 875 599,987
1988/03/10 897 897 887 892 748,478
1988/03/09 904 904 897 897 373,236
1988/03/08 904 907 897 897 470,558
1988/03/07 901 907 897 903 270,897
1988/03/05 903 908 899 901 334,106
1988/03/04 912 916 907 912 854,830
1988/03/03 922 926 908 908 1,140,777
1988/03/02 911 927 908 922 1,354,485
1988/03/01 908 912 907 908 767,541
1988/02/29 911 911 902 907 501,661
1988/02/27 908 915 907 908 398,319
1988/02/26 917 919 908 915 848,810
1988/02/25 915 923 908 921 1,325,388
1988/02/24 906 907 897 907 881,920
1988/02/23 905 911 897 910 833,761
1988/02/22 888 902 888 897 1,820,026
1988/02/19 877 885 868 878 1,375,554
1988/02/18 858 886 858 882 756,505
1988/02/17 855 866 847 863 608,013
1988/02/16 867 870 856 856 641,123
1988/02/15 848 867 848 866 438,452
1988/02/12 839 842 833 842 275,914
1988/02/10 837 841 833 833 298,990
1988/02/09 842 851 837 839 613,030
1988/02/08 845 846 842 843 168,558
1988/02/06 847 847 842 842 235,781
1988/02/05 852 857 847 849 317,050
1988/02/04 852 857 848 856 242,804
1988/02/03 858 867 852 852 178,591
1988/02/02 867 871 862 862 414,372
1988/02/01 866 872 862 867 232,771
1988/01/30 857 861 852 857 398,319
1988/01/29 866 871 858 858 406,345
1988/01/28 855 863 855 857 375,242
1988/01/27 857 864 852 852 506,678
1988/01/26 864 865 852 864 945,129
1988/01/25 831 847 827 836 872,890
1988/01/23 820 831 818 831 767,541
1988/01/22 799 810 791 810 1,132,750
1988/01/21 789 802 789 802 621,056
1988/01/20 792 804 792 794 1,746,783
1988/01/19 799 800 788 792 1,475,887
1988/01/18 802 812 794 794 978,239
1988/01/14 794 796 787 792 593,967
1988/01/13 798 802 791 794 356,179
1988/01/12 802 812 797 799 348,153
1988/01/11 807 807 799 803 249,827
1988/01/08 827 836 807 812 1,324,385
1988/01/07 828 837 822 827 486,611
1988/01/06 807 847 807 822 936,099
1988/01/05 798 806 789 797 451,495
1988/01/04 807 812 797 797 274,910

このページの先頭へ