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
1997/12/30 70 73 69 71 681,255
1997/12/29 70 71 68 68 1,529,062
1997/12/26 74 75 71 71 1,019,375
1997/12/25 74 82 71 75 941,116
1997/12/24 75 77 71 75 935,096
1997/12/22 85 85 67 77 2,071,859
1997/12/19 82 82 79 80 2,074,869
1997/12/18 87 87 82 82 628,079
1997/12/17 86 90 80 82 1,817,016
1997/12/16 91 91 85 86 634,099
1997/12/15 81 87 81 87 1,310,338
1997/12/12 86 90 84 85 2,222,358
1997/12/11 89 93 86 86 878,910
1997/12/10 96 96 91 94 811,687
1997/12/09 95 95 90 93 1,229,069
1997/12/08 88 90 85 87 1,571,202
1997/12/05 87 87 83 85 422,398
1997/12/04 85 88 82 82 1,311,341
1997/12/03 93 94 88 88 1,200,976
1997/12/02 95 96 86 90 1,236,092
1997/12/01 87 96 86 95 1,079,574
1997/11/28 85 92 84 86 1,257,162
1997/11/27 81 84 76 84 3,929,008
1997/11/26 85 90 82 83 3,409,287
1997/11/25 82 94 82 85 3,342,065
1997/11/21 97 102 95 102 1,234,086
1997/11/20 95 99 93 95 1,865,175
1997/11/19 96 98 89 90 4,477,825
1997/11/18 105 109 100 101 1,052,484
1997/11/17 101 108 101 107 1,235,089
1997/11/14 103 108 100 100 2,286,570
1997/11/13 100 109 100 108 1,606,318
1997/11/12 105 105 100 103 1,601,301
1997/11/11 101 104 101 102 1,113,687
1997/11/10 100 105 100 103 848,810
1997/11/07 110 113 103 106 1,698,624
1997/11/06 116 117 112 113 654,166
1997/11/05 118 118 115 116 658,179
1997/11/04 113 119 113 115 1,373,547
1997/10/31 119 124 115 118 1,474,883
1997/10/30 122 122 115 117 1,241,109
1997/10/29 119 122 115 122 1,559,162
1997/10/28 110 116 109 114 2,592,583
1997/10/27 115 120 115 116 747,475
1997/10/24 112 121 112 118 2,464,158
1997/10/23 124 124 115 116 4,346,390
1997/10/22 113 123 111 120 5,140,017
1997/10/21 106 121 106 109 9,369,018
1997/10/20 102 105 101 103 865,867
1997/10/17 101 102 101 102 669,216
1997/10/16 101 102 100 101 866,870
1997/10/15 104 105 102 103 1,037,435
1997/10/14 101 104 98 104 1,035,428
1997/10/13 97 99 96 97 843,794
1997/10/09 102 102 98 98 1,085,594
1997/10/08 99 100 97 100 620,053
1997/10/07 99 104 97 99 1,707,654
1997/10/06 97 99 97 99 1,229,069
1997/10/03 91 98 91 96 1,545,115
1997/10/02 95 95 90 91 1,702,637
1997/10/01 94 94 91 94 1,677,554
1997/09/30 95 99 92 99 2,297,607
1997/09/29 89 91 83 91 3,820,649
1997/09/26 96 96 86 88 7,340,301
1997/09/25 111 113 96 100 3,667,141
1997/09/24 115 115 111 113 2,342,756
1997/09/22 126 126 111 117 2,589,573
1997/09/19 114 117 113 117 1,105,660
1997/09/18 119 119 113 114 1,420,704
1997/09/17 121 121 118 120 1,354,484
1997/09/16 120 123 119 121 795,634
1997/09/12 126 126 121 125 1,816,012
1997/09/11 124 124 121 121 717,375
1997/09/10 122 124 119 123 1,229,069
1997/09/09 116 120 116 119 1,447,793
1997/09/08 117 120 116 116 538,784
1997/09/05 118 118 116 116 914,026
1997/09/04 119 120 118 118 1,017,368
1997/09/03 122 123 117 121 3,186,550
1997/09/02 125 125 118 121 3,911,951
1997/09/01 128 130 126 127 701,322
1997/08/29 128 133 127 133 843,794
1997/08/28 126 129 126 127 609,016
1997/08/27 126 129 125 129 636,106
1997/08/26 125 131 124 129 653,162
1997/08/25 123 128 123 123 510,691
1997/08/22 129 129 122 125 1,955,474
1997/08/21 130 131 125 129 849,813
1997/08/20 125 130 124 130 1,409,667
1997/08/19 136 140 134 135 884,930
1997/08/18 129 135 127 135 947,136
1997/08/15 132 134 121 132 2,581,547
1997/08/14 145 145 135 136 1,286,258
1997/08/13 125 150 123 150 2,644,756
1997/08/12 123 128 122 126 1,518,026
1997/08/11 118 123 111 115 2,976,855
1997/08/08 119 127 118 127 4,074,489
1997/08/07 136 139 124 128 2,627,699
1997/08/06 136 140 133 140 1,241,109
1997/08/05 141 144 138 141 779,581
1997/08/04 140 143 140 142 645,136
1997/08/01 140 145 139 140 967,202
1997/07/31 140 145 138 145 2,433,055
1997/07/30 151 153 151 151 468,551
1997/07/29 154 154 152 153 878,910
1997/07/28 152 154 151 154 935,096
1997/07/25 148 154 147 154 1,194,956
1997/07/24 146 150 142 150 1,030,411
1997/07/23 149 149 142 145 1,260,172
1997/07/22 148 148 141 142 1,400,637
1997/07/18 140 151 130 150 5,284,495
1997/07/17 149 150 140 141 3,050,098
1997/07/16 150 153 146 148 3,355,108
1997/07/15 154 154 152 154 1,521,036
1997/07/14 154 154 151 154 2,655,793
1997/07/11 161 162 152 159 3,259,792
1997/07/10 169 169 165 166 1,013,355
1997/07/09 176 176 165 171 1,171,880
1997/07/08 165 172 165 171 2,097,946
1997/07/07 169 169 162 164 2,401,952
1997/07/04 184 184 174 174 1,262,179
1997/07/03 185 186 182 184 850,817
1997/07/02 188 188 184 185 432,432
1997/07/01 188 190 185 187 763,528
1997/06/30 185 190 185 190 573,900
1997/06/27 189 191 184 185 735,435
1997/06/26 189 189 184 189 499,654
1997/06/25 186 189 184 189 388,285
1997/06/24 189 189 175 187 1,063,521
1997/06/23 191 192 189 190 923,056
1997/06/20 192 192 186 191 801,654
1997/06/19 186 192 185 192 707,342
1997/06/18 189 189 185 187 521,727
1997/06/17 190 191 189 191 515,707
1997/06/16 192 192 189 189 383,269
1997/06/13 186 194 185 194 2,057,813
1997/06/12 187 189 186 186 537,780
1997/06/11 187 189 185 187 346,146
1997/06/10 189 189 183 187 964,192
1997/06/09 189 194 184 187 344,139
1997/06/06 186 189 185 189 883,926
1997/06/05 187 190 185 186 1,195,959
1997/06/04 197 198 190 190 719,382
1997/06/03 195 199 192 198 1,291,275
1997/06/02 189 195 189 195 821,720
1997/05/30 187 190 186 189 813,694
1997/05/29 185 189 184 189 727,408
1997/05/28 187 189 184 189 1,104,657
1997/05/27 187 189 186 189 1,112,684
1997/05/26 187 189 186 187 1,027,401
1997/05/23 187 189 185 187 1,593,275
1997/05/22 179 181 175 181 1,197,966
1997/05/21 181 181 174 174 583,933
1997/05/20 178 180 178 179 536,777
1997/05/19 177 179 177 178 547,814
1997/05/16 177 179 174 179 649,149
1997/05/15 178 179 172 177 1,236,092
1997/05/14 178 179 177 179 518,717
1997/05/13 178 180 177 177 1,360,504
1997/05/12 173 179 173 179 569,887
1997/05/09 177 177 170 170 688,279
1997/05/08 178 178 169 172 1,723,707
1997/05/07 179 181 175 179 1,346,458
1997/05/06 178 181 174 178 1,833,069
1997/05/02 175 180 174 177 1,167,866
1997/05/01 171 180 171 177 1,790,929
1997/04/30 175 175 167 169 1,438,763
1997/04/28 166 175 165 167 302,000
1997/04/25 169 172 164 166 828,744
1997/04/24 175 178 172 172 959,176
1997/04/23 176 179 175 175 1,710,663
1997/04/22 178 179 173 176 1,431,740
1997/04/21 179 181 173 178 1,079,574
1997/04/18 167 175 167 175 838,777
1997/04/17 162 169 161 167 900,983
1997/04/16 159 162 159 161 496,644
1997/04/15 154 161 154 157 696,305
1997/04/14 152 156 152 156 613,030
1997/04/11 152 161 151 160 1,582,238
1997/04/10 156 158 152 152 2,175,201
1997/04/09 159 160 156 156 1,297,295
1997/04/08 154 164 154 160 2,329,713
1997/04/07 168 168 159 159 2,697,932
1997/04/04 172 172 167 169 2,861,473
1997/04/03 172 174 171 172 1,054,491
1997/04/02 175 175 170 175 1,960,491
1997/04/01 181 183 175 176 1,319,368
1997/03/31 189 189 184 185 498,651
1997/03/28 192 193 187 189 892,956
1997/03/27 195 196 186 188 1,659,494
1997/03/26 193 206 187 197 5,685,824
1997/03/25 179 185 178 182 1,283,248
1997/03/24 176 182 175 178 3,364,138
1997/03/21 174 178 172 174 1,896,278
1997/03/19 177 177 169 169 1,945,441
1997/03/18 174 179 168 173 6,206,548
1997/03/17 171 174 163 174 2,144,098
1997/03/14 169 174 167 170 4,170,808
1997/03/13 180 180 174 176 1,873,202
1997/03/12 183 183 179 181 1,702,637
1997/03/11 183 188 180 181 1,376,557
1997/03/10 182 184 180 183 960,179
1997/03/07 180 185 180 182 1,142,783
1997/03/06 183 186 180 186 1,568,192
1997/03/05 187 188 182 182 1,124,724
1997/03/04 184 190 181 190 956,166
1997/03/03 184 185 175 179 2,452,118
1997/02/28 189 191 187 189 970,212
1997/02/27 184 190 184 188 1,492,943
1997/02/26 199 199 192 194 2,087,912
1997/02/25 200 205 198 205 1,602,305
1997/02/24 210 215 199 199 3,826,669
1997/02/21 198 209 195 202 5,452,050
1997/02/20 178 189 174 188 4,233,014
1997/02/19 179 179 164 168 3,225,679
1997/02/18 182 186 181 183 1,293,282
1997/02/17 184 192 184 190 1,522,039
1997/02/14 187 189 181 184 2,900,603
1997/02/13 189 198 188 190 1,741,766
1997/02/12 204 205 182 186 4,179,838
1997/02/10 211 212 205 205 977,235
1997/02/07 225 226 193 206 3,451,427
1997/02/06 234 238 222 230 880,916
1997/02/05 236 239 229 238 612,026
1997/02/04 240 247 234 234 1,249,136
1997/02/03 242 249 239 245 1,147,800
1997/01/31 239 244 236 238 555,840
1997/01/30 245 245 229 234 992,285
1997/01/29 238 250 228 250 1,197,966
1997/01/28 224 239 224 232 648,146
1997/01/27 229 229 218 224 1,392,611
1997/01/24 248 248 235 235 1,133,754
1997/01/23 251 255 249 249 712,358
1997/01/22 250 252 247 251 523,734
1997/01/21 245 249 239 240 1,056,498
1997/01/20 259 262 244 249 932,086
1997/01/17 251 271 246 259 1,771,866
1997/01/16 251 252 249 251 1,818,019
1997/01/14 253 254 244 254 1,042,451
1997/01/13 241 259 235 255 1,716,683
1997/01/10 244 252 239 240 1,756,816
1997/01/09 255 261 249 252 1,204,989
1997/01/08 272 272 259 262 1,401,640
1997/01/07 284 285 269 271 790,617
1997/01/06 283 287 279 284 216,717

このページの先頭へ