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
1993/12/30 429 434 424 429 199,661
1993/12/29 417 439 417 439 377,249
1993/12/28 419 422 415 422 522,731
1993/12/27 421 421 411 417 1,373,547
1993/12/24 430 433 416 419 500,658
1993/12/22 431 434 426 434 713,362
1993/12/21 426 434 421 421 547,814
1993/12/20 444 446 416 416 402,332
1993/12/17 439 447 433 444 453,501
1993/12/16 439 444 431 431 551,827
1993/12/15 420 436 420 434 244,810
1993/12/14 427 430 424 425 263,874
1993/12/13 413 434 407 427 406,345
1993/12/10 406 444 406 413 1,795,946
1993/12/09 429 429 411 425 792,624
1993/12/08 397 419 391 419 762,524
1993/12/07 398 409 389 392 762,524
1993/12/06 406 414 399 399 332,099
1993/12/03 429 438 418 436 1,072,551
1993/12/02 429 449 419 449 702,325
1993/12/01 398 422 393 422 651,156
1993/11/30 379 399 379 388 665,202
1993/11/29 394 396 352 379 863,860
1993/11/26 423 427 399 399 729,415
1993/11/25 421 431 418 421 481,594
1993/11/24 431 435 424 424 690,285
1993/11/22 447 447 430 431 850,817
1993/11/19 456 458 441 442 499,654
1993/11/18 454 462 451 456 352,166
1993/11/17 456 458 438 451 576,910
1993/11/16 433 458 433 458 375,242
1993/11/15 438 443 431 443 581,927
1993/11/12 436 454 435 439 1,062,518
1993/11/11 438 453 435 441 769,548
1993/11/10 436 439 431 439 879,913
1993/11/09 447 448 435 435 799,647
1993/11/08 440 447 435 443 541,794
1993/11/05 459 459 434 435 1,190,943
1993/11/04 473 473 458 459 731,422
1993/11/02 468 478 466 478 505,674
1993/11/01 467 473 464 464 520,724
1993/10/29 463 473 462 462 782,591
1993/10/28 462 467 459 462 394,305
1993/10/27 462 463 459 459 478,584
1993/10/26 473 473 458 462 442,465
1993/10/25 493 493 473 473 690,285
1993/10/22 488 491 486 488 530,757
1993/10/21 489 489 481 483 341,129
1993/10/20 484 491 483 484 551,827
1993/10/19 493 493 484 484 371,229
1993/10/18 486 489 485 488 503,667
1993/10/15 484 494 483 488 791,621
1993/10/14 480 488 473 488 631,089
1993/10/13 478 483 473 483 392,299
1993/10/12 483 483 468 473 234,777
1993/10/08 468 478 467 478 741,455
1993/10/07 473 475 469 469 665,202
1993/10/06 469 471 463 466 526,744
1993/10/05 482 483 466 473 484,604
1993/10/04 467 479 464 479 385,276
1993/10/01 468 470 463 468 738,445
1993/09/30 480 480 468 468 329,090
1993/09/29 482 485 473 480 351,163
1993/09/28 487 488 485 485 243,807
1993/09/27 488 491 468 488 334,106
1993/09/24 491 493 488 489 628,079
1993/09/22 494 494 485 491 628,079
1993/09/21 492 494 488 489 1,279,235
1993/09/20 489 493 488 488 320,060
1993/09/17 496 498 492 493 1,216,026
1993/09/16 498 501 493 498 429,422
1993/09/14 509 517 493 493 814,697
1993/09/13 508 517 507 515 709,348
1993/09/10 503 508 498 507 1,291,275
1993/09/09 505 506 498 505 291,967
1993/09/08 502 506 500 505 237,787
1993/09/07 500 511 500 508 749,481
1993/09/06 513 516 500 508 359,189
1993/09/03 502 513 499 511 641,123
1993/09/02 504 510 494 503 536,777
1993/09/01 509 517 509 511 405,342
1993/08/31 507 523 503 523 941,116
1993/08/30 498 508 498 503 414,372
1993/08/27 486 505 486 498 558,850
1993/08/26 477 481 476 481 2,281,554
1993/08/25 483 483 476 477 239,794
1993/08/24 479 488 476 483 516,711
1993/08/23 485 488 478 478 397,315
1993/08/20 497 497 479 479 270,897
1993/08/19 493 499 479 497 633,096
1993/08/18 497 501 494 497 278,923
1993/08/17 502 502 493 497 214,711
1993/08/16 498 502 488 502 340,126
1993/08/13 503 505 490 502 991,282
1993/08/12 498 503 493 503 1,061,514
1993/08/11 488 501 488 493 911,016
1993/08/10 488 492 483 486 270,897
1993/08/09 481 492 481 488 249,827
1993/08/06 480 491 476 491 462,531
1993/08/05 483 487 480 485 460,525
1993/08/04 477 493 474 478 2,417,002
1993/08/03 473 481 473 477 412,365
1993/08/02 487 493 476 481 618,046
1993/07/30 497 497 483 487 739,448
1993/07/29 457 498 457 493 1,311,341
1993/07/28 451 457 451 453 794,631
1993/07/27 453 458 451 451 708,345
1993/07/26 453 458 451 453 563,867
1993/07/23 463 463 451 458 1,085,594
1993/07/22 471 473 463 467 964,192
1993/07/21 485 486 471 473 905,999
1993/07/20 488 488 483 486 650,152
1993/07/19 494 497 490 493 506,677
1993/07/16 494 501 490 498 949,142
1993/07/15 498 503 493 494 1,718,690
1993/07/14 505 505 496 498 1,117,700
1993/07/13 509 513 501 505 857,840
1993/07/12 521 521 508 508 442,465
1993/07/09 515 518 504 508 805,667
1993/07/08 513 513 498 505 551,827
1993/07/07 507 507 500 503 473,568
1993/07/06 501 505 500 503 637,109
1993/07/05 500 508 498 503 501,661
1993/07/02 498 506 494 495 371,229
1993/07/01 494 498 490 492 1,108,670
1993/06/30 498 507 493 493 1,218,033
1993/06/29 508 512 498 500 708,345
1993/06/28 518 518 509 513 575,907
1993/06/25 511 517 505 508 582,930
1993/06/24 508 515 503 504 794,631
1993/06/23 514 518 503 513 842,790
1993/06/22 497 514 489 512 701,322
1993/06/21 514 514 483 491 1,284,252
1993/06/18 534 534 517 518 1,023,388
1993/06/17 537 537 524 533 565,873
1993/06/16 538 540 518 533 914,026
1993/06/15 548 553 540 540 1,068,538
1993/06/14 565 565 549 550 440,458
1993/06/11 587 587 559 565 1,748,790
1993/06/10 578 585 569 578 540,790
1993/06/08 585 588 580 585 1,018,372
1993/06/07 579 587 579 587 898,976
1993/06/04 578 589 578 583 1,749,793
1993/06/03 552 584 550 578 1,991,594
1993/06/02 553 555 545 545 1,039,441
1993/06/01 549 562 549 555 504,671
1993/05/31 565 568 556 558 850,817
1993/05/28 568 570 563 565 1,198,969
1993/05/27 578 578 568 568 1,158,837
1993/05/26 568 573 563 571 1,334,418
1993/05/25 588 596 573 585 523,734
1993/05/24 598 598 580 588 846,804
1993/05/21 574 593 573 588 745,468
1993/05/20 578 581 569 574 449,488
1993/05/19 575 581 569 581 941,116
1993/05/18 583 584 568 569 883,926
1993/05/17 596 596 584 584 436,445
1993/05/14 598 608 589 593 1,389,601
1993/05/13 598 607 593 603 1,922,364
1993/05/12 612 613 589 603 1,563,175
1993/05/11 622 623 610 611 2,890,570
1993/05/10 609 621 606 621 8,091,789
1993/05/07 563 603 563 597 5,996,854
1993/05/06 551 556 548 553 1,142,783
1993/04/30 543 548 539 546 616,040
1993/04/28 548 548 533 533 746,471
1993/04/27 533 535 519 528 542,797
1993/04/26 535 535 514 516 383,269
1993/04/23 513 526 513 516 402,332
1993/04/22 528 536 516 516 856,837
1993/04/21 522 532 516 517 730,418
1993/04/20 533 536 528 528 441,462
1993/04/19 535 541 530 533 740,451
1993/04/16 555 555 538 543 658,179
1993/04/15 556 556 548 555 668,212
1993/04/14 568 573 549 556 1,187,933
1993/04/13 548 567 547 567 1,067,534
1993/04/12 557 557 538 543 520,724
1993/04/09 549 557 544 549 1,659,494
1993/04/08 560 562 545 549 1,141,780
1993/04/07 558 564 545 549 3,008,962
1993/04/06 562 568 544 544 2,826,357
1993/04/05 509 576 508 561 5,868,429
1993/04/02 508 518 500 503 2,916,656
1993/04/01 498 508 493 501 1,030,411
1993/03/31 515 515 493 493 823,727
1993/03/30 516 529 509 512 1,615,348
1993/03/29 486 513 486 506 1,193,953
1993/03/26 471 492 469 489 926,066
1993/03/25 471 480 470 472 920,046
1993/03/24 470 479 468 468 524,737
1993/03/23 487 487 473 475 528,751
1993/03/22 485 489 482 487 574,903
1993/03/19 483 496 478 485 1,543,109
1993/03/18 463 481 459 473 727,408
1993/03/17 451 460 451 452 675,235
1993/03/16 466 466 447 447 595,973
1993/03/15 463 467 458 466 331,096
1993/03/12 463 474 460 468 1,890,258
1993/03/11 475 475 463 468 612,026
1993/03/10 468 478 463 475 1,280,238
1993/03/09 458 477 458 466 2,054,803
1993/03/08 432 453 430 453 1,007,335
1993/03/05 432 432 428 431 376,246
1993/03/04 432 436 427 427 735,435
1993/03/03 432 439 432 437 339,123
1993/03/02 432 438 432 433 470,558
1993/03/01 437 437 433 434 473,568
1993/02/26 439 443 436 436 862,857
1993/02/25 451 451 439 439 415,375
1993/02/24 451 451 439 443 285,947
1993/02/23 451 452 448 451 239,794
1993/02/22 450 450 445 446 480,591
1993/02/19 452 452 444 445 371,229
1993/02/18 453 458 449 449 391,295
1993/02/17 449 453 446 452 240,797
1993/02/16 457 460 449 449 271,900
1993/02/15 444 453 444 453 224,744
1993/02/12 450 451 444 444 610,020
1993/02/10 444 448 442 447 286,950
1993/02/09 464 464 447 453 194,644
1993/02/08 464 467 463 464 283,940
1993/02/05 461 467 460 467 509,687
1993/02/04 465 466 454 462 379,256
1993/02/03 463 467 455 460 441,462
1993/02/02 462 467 456 463 512,697
1993/02/01 453 454 449 452 247,820
1993/01/29 455 456 449 456 345,143
1993/01/28 441 457 439 456 696,305
1993/01/27 438 447 437 446 287,953
1993/01/26 434 447 431 441 535,774
1993/01/25 435 439 431 434 235,781
1993/01/22 443 443 435 435 491,628
1993/01/21 437 440 435 439 339,123
1993/01/20 449 449 437 437 309,023
1993/01/19 445 447 443 447 306,013
1993/01/18 435 440 435 435 243,807
1993/01/14 440 449 439 440 150,498
1993/01/13 449 449 440 440 287,953
1993/01/12 445 449 445 449 179,595
1993/01/11 448 449 445 445 316,046
1993/01/08 443 448 440 448 482,598
1993/01/07 451 452 440 448 634,099
1993/01/06 450 450 445 449 327,083
1993/01/05 454 457 450 454 255,847
1993/01/04 459 459 454 458 120,399

このページの先頭へ