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
1999/12/30 70 72 70 70 416,379
1999/12/29 72 72 70 70 507,681
1999/12/28 72 73 71 73 524,737
1999/12/27 70 73 70 72 684,265
1999/12/24 70 71 70 70 1,277,229
1999/12/22 71 72 70 71 1,243,116
1999/12/21 73 73 70 70 1,286,258
1999/12/20 72 73 70 73 1,037,435
1999/12/17 71 75 71 72 950,146
1999/12/16 76 77 69 71 1,857,148
1999/12/15 78 79 76 76 653,162
1999/12/14 80 81 78 78 676,239
1999/12/13 81 81 80 80 709,348
1999/12/10 80 83 80 81 3,215,646
1999/12/09 82 83 80 80 461,528
1999/12/08 81 84 80 81 1,145,793
1999/12/07 81 82 80 81 807,674
1999/12/06 81 82 81 81 1,714,677
1999/12/03 81 82 81 81 965,195
1999/12/02 84 87 81 81 944,126
1999/12/01 86 86 83 83 1,073,554
1999/11/30 87 88 85 86 723,395
1999/11/29 87 89 87 88 970,212
1999/11/26 88 90 87 87 760,518
1999/11/25 90 91 88 88 520,724
1999/11/24 94 95 90 93 537,780
1999/11/22 97 97 93 97 884,930
1999/11/19 94 94 90 90 1,213,016
1999/11/18 95 97 92 94 1,864,172
1999/11/17 89 95 88 94 1,574,212
1999/11/16 90 90 89 89 1,417,694
1999/11/15 90 91 90 90 998,305
1999/11/12 91 93 90 92 1,236,092
1999/11/11 97 98 96 97 1,650,464
1999/11/10 97 99 97 99 822,724
1999/11/09 98 99 97 99 755,501
1999/11/08 97 99 97 99 635,103
1999/11/05 98 99 98 98 1,007,335
1999/11/04 101 102 98 99 824,730
1999/11/02 97 102 97 100 1,413,680
1999/11/01 98 99 97 99 618,046
1999/10/29 99 99 97 98 466,545
1999/10/28 98 99 98 98 1,053,488
1999/10/27 97 98 96 96 1,101,647
1999/10/26 98 98 96 96 667,209
1999/10/25 96 98 96 96 1,150,810
1999/10/22 96 97 96 96 869,880
1999/10/21 100 100 96 96 1,225,056
1999/10/20 96 96 94 96 854,830
1999/10/19 98 98 93 96 996,298
1999/10/18 98 100 98 99 626,073
1999/10/15 100 100 98 98 772,558
1999/10/14 98 99 98 98 717,375
1999/10/13 99 101 98 98 622,059
1999/10/12 99 102 98 101 643,129
1999/10/08 98 100 98 99 969,209
1999/10/07 98 100 98 98 828,744
1999/10/06 101 102 98 98 1,022,385
1999/10/05 101 102 100 100 416,379
1999/10/04 102 104 100 101 504,671
1999/10/01 101 102 100 101 1,302,312
1999/09/30 105 105 101 101 533,767
1999/09/29 100 103 99 103 980,245
1999/09/28 102 103 100 100 659,182
1999/09/27 98 103 98 100 578,917
1999/09/24 100 104 98 103 1,141,780
1999/09/22 105 107 98 104 1,782,903
1999/09/21 111 111 105 109 1,037,435
1999/09/20 106 107 104 106 898,976
1999/09/17 107 108 105 106 1,569,195
1999/09/16 111 112 106 110 1,094,624
1999/09/14 111 112 110 112 589,953
1999/09/13 111 115 111 111 668,212
1999/09/10 110 118 110 114 2,437,068
1999/09/09 112 115 111 113 257,854
1999/09/08 112 113 111 111 544,804
1999/09/07 113 116 112 114 372,232
1999/09/06 113 116 112 114 430,425
1999/09/03 114 115 111 115 474,571
1999/09/02 114 116 113 113 442,465
1999/09/01 113 118 113 118 939,109
1999/08/31 115 120 115 115 701,322
1999/08/30 113 124 113 118 658,179
1999/08/27 110 119 110 112 1,373,547
1999/08/26 111 117 111 113 1,821,029
1999/08/25 131 131 122 126 850,817
1999/08/24 129 133 128 131 3,129,360
1999/08/23 130 130 122 130 1,793,939
1999/08/20 112 125 111 124 935,096
1999/08/19 111 113 110 111 573,900
1999/08/18 111 114 111 111 538,784
1999/08/17 115 115 111 112 385,276
1999/08/16 108 114 107 110 397,315
1999/08/13 108 108 105 106 1,263,182
1999/08/12 111 112 108 112 297,987
1999/08/11 110 113 109 110 426,412
1999/08/10 111 112 109 110 408,352
1999/08/09 108 115 106 109 435,442
1999/08/06 110 110 105 106 1,009,342
1999/08/05 108 115 105 110 1,198,969
1999/08/04 114 117 110 110 1,185,926
1999/08/03 120 120 110 118 944,126
1999/08/02 121 122 120 120 561,860
1999/07/30 124 124 121 123 701,322
1999/07/29 124 126 123 125 397,315
1999/07/28 128 128 124 124 473,568
1999/07/27 125 128 125 128 545,807
1999/07/26 125 130 125 126 361,196
1999/07/23 125 130 125 130 555,840
1999/07/22 134 134 126 130 583,933
1999/07/21 130 135 126 134 1,039,441
1999/07/19 125 127 124 125 1,254,152
1999/07/16 128 129 125 125 1,191,946
1999/07/15 130 130 125 128 1,285,255
1999/07/14 128 130 127 127 704,332
1999/07/13 133 134 128 128 1,054,491
1999/07/12 134 136 132 133 1,021,381
1999/07/09 139 139 134 138 1,425,720
1999/07/08 138 138 132 134 1,108,670
1999/07/07 139 139 130 130 1,458,830
1999/07/06 127 130 127 129 1,104,657
1999/07/05 129 130 125 126 1,514,012
1999/07/02 135 135 130 131 1,155,827
1999/07/01 135 137 132 132 1,218,033
1999/06/30 135 137 133 135 779,581
1999/06/29 135 136 133 135 753,495
1999/06/28 137 137 133 135 641,123
1999/06/25 132 139 132 137 468,551
1999/06/24 140 141 134 137 1,022,385
1999/06/23 145 145 140 140 1,140,777
1999/06/22 142 142 140 140 1,006,332
1999/06/21 140 142 139 142 1,114,690
1999/06/18 143 144 140 140 1,019,375
1999/06/17 145 147 142 142 552,830
1999/06/16 145 147 141 141 522,731
1999/06/15 147 147 141 145 499,654
1999/06/14 150 150 145 147 1,447,793
1999/06/11 150 151 146 150 5,967,757
1999/06/10 140 146 139 141 1,345,454
1999/06/09 136 140 135 136 500,658
1999/06/08 137 137 135 137 594,970
1999/06/07 133 138 133 137 364,206
1999/06/04 135 138 134 138 360,192
1999/06/03 135 137 133 135 583,933
1999/06/02 140 140 135 137 718,378
1999/06/01 132 140 132 140 960,179
1999/05/31 127 132 126 132 1,375,554
1999/05/28 127 130 126 127 1,203,986
1999/05/27 136 137 127 130 1,673,541
1999/05/26 139 140 137 138 1,176,896
1999/05/25 145 146 141 142 1,456,823
1999/05/24 148 150 146 147 1,272,212
1999/05/21 149 150 146 149 1,246,126
1999/05/20 146 148 143 146 1,437,760
1999/05/19 147 148 145 145 1,820,026
1999/05/18 146 151 143 145 2,583,553
1999/05/17 149 149 145 146 1,774,876
1999/05/14 143 148 143 145 2,737,062
1999/05/13 148 149 141 142 1,783,906
1999/05/12 150 151 148 148 2,171,188
1999/05/11 157 157 152 152 3,671,154
1999/05/10 152 157 151 157 4,583,173
1999/05/07 148 153 147 150 6,847,671
1999/05/06 148 149 143 149 4,965,439
1999/04/30 136 142 136 138 2,247,441
1999/04/28 133 136 133 136 1,509,999
1999/04/27 130 134 130 133 1,798,956
1999/04/26 134 134 130 133 2,077,879
1999/04/23 136 136 131 134 1,872,198
1999/04/22 137 138 135 136 1,850,125
1999/04/21 143 143 136 137 3,528,682
1999/04/20 145 145 135 135 5,440,010
1999/04/19 135 147 132 147 12,304,737
1999/04/16 125 128 122 128 2,196,271
1999/04/15 126 127 122 122 1,974,537
1999/04/14 129 129 120 125 4,542,037
1999/04/13 124 132 118 129 12,325,807
1999/04/12 107 120 107 120 7,053,351
1999/04/09 110 110 105 107 2,866,490
1999/04/08 102 105 102 104 868,877
1999/04/07 102 105 102 105 817,707
1999/04/06 104 105 101 105 861,853
1999/04/05 102 106 102 103 839,780
1999/04/02 103 105 102 105 792,624
1999/04/01 101 104 101 102 693,295
1999/03/31 102 105 101 104 697,309
1999/03/30 107 108 101 101 602,996
1999/03/29 110 111 106 106 1,078,571
1999/03/26 110 110 102 105 796,637
1999/03/25 106 110 106 110 815,701
1999/03/24 105 108 105 105 1,314,351
1999/03/23 113 113 105 105 1,915,341
1999/03/19 99 105 99 105 1,370,537
1999/03/18 105 105 97 97 2,230,384
1999/03/17 115 118 99 103 4,405,586
1999/03/16 99 115 98 115 6,908,873
1999/03/15 93 99 93 96 1,376,557
1999/03/12 95 97 91 95 2,426,032
1999/03/11 89 95 88 90 1,497,959
1999/03/10 86 89 82 89 1,025,395
1999/03/09 86 88 85 88 313,036
1999/03/08 85 88 85 86 753,495
1999/03/05 80 88 80 88 951,149
1999/03/04 81 81 80 80 763,528
1999/03/03 80 82 80 82 541,794
1999/03/02 81 82 81 81 842,790
1999/03/01 84 86 81 81 473,568
1999/02/26 83 84 82 84 405,342
1999/02/25 82 84 82 84 292,970
1999/02/24 83 86 81 81 923,056
1999/02/23 87 87 83 87 1,045,461
1999/02/22 81 84 81 84 484,604
1999/02/19 82 83 81 81 457,515
1999/02/18 82 85 82 82 453,501
1999/02/17 85 86 83 85 541,794
1999/02/16 85 88 85 85 817,707
1999/02/15 84 88 84 85 462,531
1999/02/12 81 85 81 83 476,578
1999/02/10 81 84 80 84 590,956
1999/02/09 81 82 80 80 581,927
1999/02/08 83 84 80 83 268,890
1999/02/05 84 85 81 84 536,777
1999/02/04 85 87 83 84 576,910
1999/02/03 85 87 84 85 139,462
1999/02/02 89 89 86 88 254,844
1999/02/01 87 89 86 89 184,611
1999/01/29 89 91 85 87 381,262
1999/01/28 91 94 89 93 673,229
1999/01/27 87 92 87 92 1,163,853
1999/01/26 82 86 82 85 746,471
1999/01/25 80 82 79 82 373,236
1999/01/22 82 84 79 79 685,269
1999/01/21 85 86 82 85 1,087,601
1999/01/20 79 81 78 81 663,196
1999/01/19 79 80 78 79 575,907
1999/01/18 83 83 78 78 920,046
1999/01/14 81 83 80 83 509,687
1999/01/13 81 81 80 81 382,266
1999/01/12 80 81 80 80 794,631
1999/01/11 81 82 80 80 575,907
1999/01/08 82 83 81 81 661,189
1999/01/07 85 87 82 82 439,455
1999/01/06 82 85 81 85 738,445
1999/01/05 84 84 80 80 920,046
1999/01/04 82 85 77 80 672,226

このページの先頭へ