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
1998/12/30 84 87 83 87 329,090
1998/12/29 85 86 83 84 663,196
1998/12/28 85 86 84 85 628,079
1998/12/25 85 87 85 85 728,412
1998/12/24 90 90 84 87 1,457,826
1998/12/22 96 97 90 90 1,065,528
1998/12/21 93 93 92 92 305,010
1998/12/18 95 95 93 93 240,797
1998/12/17 92 95 90 94 995,295
1998/12/16 96 97 92 94 2,027,713
1998/12/15 95 98 95 95 508,684
1998/12/14 97 99 95 95 575,907
1998/12/11 96 101 96 98 1,780,896
1998/12/10 105 105 101 101 956,166
1998/12/09 103 105 100 105 1,461,840
1998/12/08 100 104 99 101 1,089,607
1998/12/07 99 99 96 98 220,731
1998/12/04 95 98 95 96 794,631
1998/12/03 100 100 95 98 349,156
1998/12/02 96 100 95 100 868,877
1998/12/01 98 100 94 97 1,794,942
1998/11/30 105 105 102 102 464,538
1998/11/27 103 104 101 102 794,631
1998/11/26 105 107 103 103 701,322
1998/11/25 109 109 106 109 775,568
1998/11/24 110 112 108 110 1,184,923
1998/11/20 111 111 107 110 2,050,790
1998/11/19 110 115 106 106 4,841,027
1998/11/18 99 105 97 105 1,887,248
1998/11/17 98 100 98 100 1,448,797
1998/11/16 96 98 93 98 2,090,922
1998/11/13 91 93 89 89 1,029,408
1998/11/12 93 96 91 91 362,199
1998/11/11 92 95 91 95 325,076
1998/11/10 95 96 91 92 429,422
1998/11/09 94 95 93 93 559,854
1998/11/06 95 96 93 94 406,345
1998/11/05 98 98 93 93 633,096
1998/11/04 97 98 96 98 1,137,767
1998/11/02 90 95 90 95 553,834
1998/10/30 95 95 91 91 590,956
1998/10/29 92 95 91 91 385,276
1998/10/28 91 93 91 91 679,249
1998/10/27 93 95 91 91 373,236
1998/10/26 91 95 90 93 669,216
1998/10/23 96 96 93 96 2,146,105
1998/10/22 92 95 92 93 1,494,949
1998/10/21 95 95 91 91 2,275,534
1998/10/20 90 91 87 91 685,269
1998/10/19 83 90 83 90 643,129
1998/10/16 83 85 81 83 1,048,471
1998/10/15 89 90 85 85 435,442
1998/10/14 87 88 85 86 451,495
1998/10/13 88 96 85 87 1,729,727
1998/10/12 85 98 83 98 2,219,348
1998/10/09 79 85 79 84 932,086
1998/10/08 88 88 81 82 821,720
1998/10/07 77 87 77 86 1,269,202
1998/10/06 77 79 76 77 761,521
1998/10/05 73 78 73 78 1,317,361
1998/10/02 73 76 71 74 1,084,591
1998/10/01 74 77 72 74 1,462,843
1998/09/30 79 80 73 74 1,562,172
1998/09/29 81 81 79 79 710,352
1998/09/28 83 85 80 83 737,441
1998/09/25 82 85 82 82 407,349
1998/09/24 87 87 82 83 561,860
1998/09/22 86 86 82 84 1,512,006
1998/09/21 83 85 82 83 715,368
1998/09/18 80 86 80 82 1,098,637
1998/09/17 85 85 80 80 995,295
1998/09/16 85 87 85 85 473,568
1998/09/14 83 87 83 84 437,448
1998/09/11 86 90 82 85 5,000,555
1998/09/10 86 87 83 85 348,153
1998/09/09 86 87 84 86 614,033
1998/09/08 84 87 83 87 909,009
1998/09/07 82 85 82 82 877,906
1998/09/04 83 86 82 82 566,877
1998/09/03 87 88 85 85 464,538
1998/09/02 86 88 85 88 806,671
1998/09/01 80 86 80 86 1,045,461
1998/08/31 81 86 81 84 1,496,956
1998/08/28 80 83 79 79 2,795,254
1998/08/27 83 85 80 82 2,576,530
1998/08/26 85 87 83 83 2,433,055
1998/08/25 90 91 83 83 2,964,816
1998/08/24 91 92 90 90 1,024,391
1998/08/21 96 96 91 95 900,983
1998/08/20 96 96 92 94 536,777
1998/08/19 92 95 92 93 298,990
1998/08/18 91 96 91 91 514,704
1998/08/17 92 94 90 91 987,269
1998/08/14 93 96 93 96 1,544,112
1998/08/13 99 99 94 94 1,166,863
1998/08/12 91 98 91 94 1,165,860
1998/08/11 90 96 90 95 1,150,810
1998/08/10 96 96 90 90 1,505,986
1998/08/07 100 100 96 96 679,249
1998/08/06 102 103 100 100 741,455
1998/08/05 102 103 98 99 851,820
1998/08/04 103 105 102 103 621,056
1998/08/03 104 107 101 103 1,445,787
1998/07/31 100 105 100 104 3,620,988
1998/07/30 103 105 102 102 1,181,913
1998/07/29 98 102 97 102 1,047,468
1998/07/28 100 100 96 96 1,278,232
1998/07/27 100 101 99 99 981,249
1998/07/24 100 102 99 100 2,186,238
1998/07/23 100 103 100 100 2,430,045
1998/07/22 101 103 99 100 1,535,082
1998/07/21 100 100 98 100 890,950
1998/07/17 101 101 96 96 2,381,886
1998/07/16 100 102 98 102 1,109,674
1998/07/15 101 101 98 98 985,262
1998/07/14 99 100 97 99 1,286,258
1998/07/13 88 99 88 95 2,864,483
1998/07/10 110 112 101 103 2,730,038
1998/07/09 114 114 108 109 1,453,813
1998/07/08 115 116 110 112 1,626,384
1998/07/07 115 115 108 110 1,569,195
1998/07/06 108 115 107 112 1,062,518
1998/07/03 111 115 105 105 1,823,036
1998/07/02 120 127 111 111 4,129,672
1998/07/01 103 119 101 119 3,479,520
1998/06/30 97 103 96 100 3,981,180
1998/06/29 95 97 95 97 1,696,617
1998/06/26 91 96 90 96 2,676,862
1998/06/25 95 96 91 91 1,968,517
1998/06/24 94 96 93 93 960,179
1998/06/23 97 97 92 92 1,811,999
1998/06/22 93 93 91 92 444,472
1998/06/19 92 93 88 90 862,857
1998/06/18 93 97 87 92 1,675,547
1998/06/17 88 89 87 89 635,103
1998/06/16 88 88 86 87 1,063,521
1998/06/15 89 90 87 88 537,780
1998/06/12 90 90 88 89 2,043,766
1998/06/11 91 91 90 90 1,343,448
1998/06/10 91 92 91 91 579,920
1998/06/09 91 92 91 91 239,794
1998/06/08 91 92 91 91 286,950
1998/06/05 93 93 91 91 288,957
1998/06/04 91 94 90 93 721,388
1998/06/03 90 92 90 90 1,027,401
1998/06/02 94 94 92 94 224,744
1998/06/01 95 99 91 92 933,089
1998/05/29 92 93 90 90 1,902,298
1998/05/28 93 95 92 92 995,295
1998/05/27 94 94 93 93 845,800
1998/05/26 93 96 93 93 819,714
1998/05/25 96 97 92 96 790,617
1998/05/22 100 101 95 97 1,675,547
1998/05/21 99 100 97 99 2,032,730
1998/05/20 89 94 89 94 1,439,767
1998/05/19 91 94 89 89 3,165,480
1998/05/18 95 95 91 94 1,686,584
1998/05/15 95 98 95 96 1,040,445
1998/05/14 98 99 96 96 1,344,451
1998/05/13 101 102 98 100 2,262,490
1998/05/12 102 104 101 101 1,126,730
1998/05/11 102 104 101 102 556,844
1998/05/08 99 115 99 101 1,451,806
1998/05/07 100 102 99 100 805,667
1998/05/06 104 105 100 100 1,359,501
1998/05/01 103 107 102 107 1,068,538
1998/04/30 103 106 103 104 1,300,305
1998/04/28 105 106 104 104 1,113,687
1998/04/27 110 112 106 106 595,973
1998/04/24 110 113 107 110 748,478
1998/04/23 110 111 105 105 864,863
1998/04/22 111 111 105 107 1,842,099
1998/04/21 110 112 104 111 1,554,145
1998/04/20 113 116 109 113 3,522,662
1998/04/17 117 119 111 112 1,565,182
1998/04/16 123 123 118 120 1,209,003
1998/04/15 118 124 118 121 609,016
1998/04/14 120 121 118 118 641,123
1998/04/13 119 124 117 122 874,897
1998/04/10 121 123 116 117 1,108,670
1998/04/09 123 124 115 124 2,491,248
1998/04/08 124 125 121 124 1,855,142
1998/04/07 121 123 117 122 1,935,408
1998/04/06 110 117 106 117 3,074,178
1998/04/03 103 108 99 100 3,217,653
1998/04/02 100 109 92 98 3,734,363
1998/04/01 108 113 100 109 3,119,327
1998/03/31 120 122 112 113 3,843,725
1998/03/30 132 135 120 120 3,300,928
1998/03/27 135 138 132 132 840,784
1998/03/26 134 136 132 135 935,096
1998/03/25 133 133 130 130 788,611
1998/03/24 135 135 130 133 1,680,564
1998/03/23 144 144 130 130 1,775,879
1998/03/20 131 135 129 134 1,669,527
1998/03/19 133 139 133 133 1,331,408
1998/03/18 139 139 133 136 861,853
1998/03/17 140 141 137 138 785,601
1998/03/16 141 143 137 138 792,624
1998/03/13 137 145 137 140 1,743,773
1998/03/12 142 143 140 142 567,880
1998/03/11 144 145 141 144 1,077,567
1998/03/10 143 145 138 145 876,903
1998/03/09 147 148 141 141 1,901,295
1998/03/06 137 142 136 140 1,158,837
1998/03/05 134 139 133 137 1,139,773
1998/03/04 135 139 133 134 875,900
1998/03/03 143 145 138 140 1,044,458
1998/03/02 149 149 143 145 3,248,756
1998/02/27 133 140 133 140 1,981,560
1998/02/26 125 132 123 128 1,189,940
1998/02/25 125 126 119 125 1,477,893
1998/02/24 128 129 122 125 1,494,949
1998/02/23 135 135 129 129 905,999
1998/02/20 130 135 126 135 766,538
1998/02/19 132 136 130 131 915,029
1998/02/18 132 139 132 132 783,594
1998/02/17 135 137 132 134 666,206
1998/02/16 135 137 132 137 1,722,703
1998/02/13 149 149 135 139 3,176,516
1998/02/12 143 150 142 150 9,024,879
1998/02/10 128 137 126 137 4,591,200
1998/02/09 125 127 121 125 1,623,374
1998/02/06 127 128 120 120 2,500,278
1998/02/05 117 125 115 122 1,868,185
1998/02/04 118 121 117 117 1,619,361
1998/02/03 122 123 115 117 2,768,165
1998/02/02 117 119 111 111 2,041,760
1998/01/30 125 125 108 120 4,977,479
1998/01/29 154 158 122 132 10,210,805
1998/01/28 127 154 126 146 16,877,877
1998/01/27 116 120 112 120 4,876,143
1998/01/26 101 113 101 111 4,981,492
1998/01/23 95 97 93 96 1,191,946
1998/01/22 96 100 85 85 3,207,619
1998/01/21 97 101 93 97 3,671,154
1998/01/20 83 86 82 85 1,148,803
1998/01/19 80 85 78 84 1,277,229
1998/01/16 74 78 73 76 3,602,928
1998/01/14 71 72 68 69 1,193,953
1998/01/13 66 71 65 70 2,410,982
1998/01/12 65 70 64 68 1,448,797
1998/01/09 68 71 68 69 1,723,707
1998/01/08 69 72 69 70 1,263,182
1998/01/07 69 71 69 69 1,251,142
1998/01/06 74 74 68 69 784,598
1998/01/05 75 75 71 71 423,402

このページの先頭へ