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
2001/12/28 19 20 18 20 1,587,255
2001/12/27 18 19 18 19 2,195,268
2001/12/26 18 19 18 18 1,148,803
2001/12/25 18 19 18 18 1,955,474
2001/12/21 17 18 17 18 907,003
2001/12/20 18 18 17 17 2,513,321
2001/12/19 17 18 16 16 1,450,803
2001/12/18 17 18 16 17 1,928,384
2001/12/17 17 18 17 17 823,727
2001/12/14 17 18 16 18 5,222,289
2001/12/13 18 19 17 17 2,321,686
2001/12/12 18 19 17 18 1,440,770
2001/12/11 19 19 18 18 3,149,427
2001/12/10 18 19 17 18 5,581,479
2001/12/07 18 18 16 16 13,774,603
2001/12/06 23 24 18 20 10,962,293
2001/12/05 24 24 23 23 1,285,255
2001/12/04 23 25 23 24 1,575,215
2001/12/03 25 26 23 23 2,649,773
2001/11/30 26 26 25 25 1,828,052
2001/11/29 25 26 25 25 1,953,467
2001/11/28 26 27 25 26 3,628,011
2001/11/27 24 27 24 26 4,543,041
2001/11/26 23 25 23 25 3,649,081
2001/11/22 24 24 22 23 4,143,719
2001/11/21 24 25 24 25 1,391,607
2001/11/20 25 25 24 24 1,960,491
2001/11/19 24 25 24 24 959,176
2001/11/16 24 26 24 25 1,932,398
2001/11/15 25 26 24 25 2,001,627
2001/11/14 25 26 25 25 525,741
2001/11/13 25 27 25 26 1,046,465
2001/11/12 25 27 25 25 1,309,335
2001/11/09 26 27 25 25 1,675,547
2001/11/08 27 27 26 27 1,544,112
2001/11/07 28 28 27 27 891,953
2001/11/06 28 29 27 28 1,459,833
2001/11/05 27 28 27 28 904,996
2001/11/02 27 28 26 27 2,615,660
2001/11/01 28 29 27 27 2,058,816
2001/10/31 29 30 28 28 1,642,438
2001/10/30 30 31 29 30 2,506,298
2001/10/29 33 33 31 31 1,113,687
2001/10/26 33 34 32 32 2,979,865
2001/10/25 29 32 29 31 3,628,011
2001/10/24 28 29 27 29 1,176,896
2001/10/23 28 28 27 28 1,619,361
2001/10/22 28 29 27 27 780,584
2001/10/19 28 29 27 28 1,099,641
2001/10/18 28 29 28 28 1,560,165
2001/10/17 28 29 27 29 1,014,358
2001/10/16 28 29 27 29 2,032,730
2001/10/15 28 29 28 28 1,076,564
2001/10/12 29 29 28 29 2,070,856
2001/10/11 28 29 28 29 1,367,527
2001/10/10 30 30 28 28 1,027,401
2001/10/09 30 31 29 29 1,802,969
2001/10/05 31 32 30 30 724,398
2001/10/04 31 32 30 32 699,315
2001/10/03 32 32 30 31 2,650,776
2001/10/02 32 33 31 32 607,010
2001/10/01 32 33 31 32 1,006,332
2001/09/28 31 33 31 31 1,025,395
2001/09/27 32 32 31 32 352,166
2001/09/26 32 33 31 31 1,063,521
2001/09/25 33 33 31 31 1,059,508
2001/09/21 32 33 32 32 802,657
2001/09/20 33 34 32 32 2,194,265
2001/09/19 33 34 31 31 1,629,394
2001/09/18 31 33 31 33 1,147,800
2001/09/17 31 32 30 30 1,929,388
2001/09/14 32 36 32 36 2,293,593
2001/09/13 31 34 31 33 1,082,584
2001/09/12 32 34 30 31 1,453,813
2001/09/11 34 35 34 34 626,073
2001/09/10 35 36 34 34 1,598,291
2001/09/07 38 40 36 36 2,377,872
2001/09/06 43 43 38 38 2,173,195
2001/09/05 43 44 43 43 406,345
2001/09/04 44 45 43 44 709,348
2001/09/03 45 45 43 43 516,711
2001/08/31 44 45 43 43 1,353,481
2001/08/30 45 46 44 45 618,046
2001/08/29 45 46 45 45 817,707
2001/08/28 45 46 44 46 1,428,730
2001/08/27 45 45 44 44 824,730
2001/08/24 45 46 44 44 493,634
2001/08/23 46 46 44 44 836,770
2001/08/22 45 46 44 46 1,185,926
2001/08/21 45 45 43 43 852,823
2001/08/20 45 45 44 44 578,917
2001/08/17 46 47 44 44 1,361,508
2001/08/16 44 46 44 45 938,106
2001/08/15 45 47 44 45 1,611,335
2001/08/14 44 45 43 45 637,109
2001/08/13 44 44 43 44 451,495
2001/08/10 43 45 43 43 773,561
2001/08/09 45 45 43 43 420,392
2001/08/08 44 46 43 44 983,255
2001/08/07 43 44 43 44 408,352
2001/08/06 44 44 43 43 309,023
2001/08/03 45 45 43 43 645,136
2001/08/02 44 45 44 45 586,943
2001/08/01 44 45 43 44 733,428
2001/07/31 44 45 43 44 1,073,554
2001/07/30 45 45 43 44 1,042,451
2001/07/27 45 46 44 44 1,159,840
2001/07/26 44 46 44 44 917,036
2001/07/25 45 45 43 44 528,751
2001/07/24 44 46 43 45 1,411,674
2001/07/23 46 46 43 43 1,294,285
2001/07/19 45 46 44 44 725,402
2001/07/18 46 47 44 45 1,579,228
2001/07/17 49 49 45 45 2,252,457
2001/07/16 50 51 49 49 652,159
2001/07/13 53 53 50 50 2,360,816
2001/07/12 54 54 52 52 485,608
2001/07/11 54 55 53 53 870,883
2001/07/10 53 55 53 54 794,631
2001/07/09 54 55 53 53 648,146
2001/07/06 55 56 54 54 655,169
2001/07/05 55 56 54 56 580,923
2001/07/04 56 56 54 55 1,435,753
2001/07/03 56 57 55 55 619,049
2001/07/02 56 57 55 56 880,916
2001/06/29 56 57 55 57 769,548
2001/06/28 55 57 55 56 1,592,272
2001/06/27 56 57 55 55 823,727
2001/06/26 57 57 55 56 876,903
2001/06/25 57 58 56 56 1,068,538
2001/06/22 57 58 56 57 941,116
2001/06/21 57 57 56 56 654,166
2001/06/20 56 57 55 55 596,976
2001/06/19 57 58 55 56 997,302
2001/06/18 55 57 55 57 760,518
2001/06/15 56 57 55 55 600,990
2001/06/14 57 57 56 56 569,887
2001/06/13 57 58 56 56 458,518
2001/06/12 58 58 56 56 751,488
2001/06/11 58 59 57 57 352,166
2001/06/08 61 61 57 58 3,316,981
2001/06/07 58 58 56 58 385,276
2001/06/06 57 58 56 58 315,043
2001/06/05 57 58 56 57 609,016
2001/06/04 58 58 56 58 684,265
2001/06/01 58 58 56 58 444,472
2001/05/31 57 60 56 57 1,141,780
2001/05/30 58 58 56 57 1,920,358
2001/05/29 58 60 58 58 614,033
2001/05/28 58 60 58 58 655,169
2001/05/25 59 60 58 58 801,654
2001/05/24 59 59 58 59 841,787
2001/05/23 60 60 57 60 3,694,230
2001/05/22 62 63 60 61 2,330,716
2001/05/21 63 64 62 63 912,019
2001/05/18 64 64 63 63 1,019,375
2001/05/17 64 65 63 63 731,422
2001/05/16 63 65 63 63 927,069
2001/05/15 63 65 63 63 751,488
2001/05/14 64 65 63 63 992,285
2001/05/11 66 66 64 64 1,197,966
2001/05/10 65 67 64 66 974,225
2001/05/09 66 66 64 65 1,670,531
2001/05/08 66 67 65 66 2,009,653
2001/05/07 70 70 66 67 3,076,184
2001/05/02 74 74 68 71 6,676,103
2001/05/01 71 75 70 74 10,794,738
2001/04/27 68 70 67 70 7,732,600
2001/04/26 67 68 66 67 4,250,071
2001/04/25 67 68 66 66 3,200,596
2001/04/24 67 67 65 67 1,261,175
2001/04/23 67 68 66 66 2,945,752
2001/04/20 66 67 65 65 974,225
2001/04/19 67 67 66 66 863,860
2001/04/18 65 68 65 68 2,512,318
2001/04/17 66 67 65 65 1,149,807
2001/04/16 66 67 64 65 1,631,401
2001/04/13 64 66 63 66 1,692,604
2001/04/12 64 65 63 65 1,295,288
2001/04/11 66 66 63 63 1,837,082
2001/04/10 67 67 65 65 1,025,395
2001/04/09 67 68 65 66 3,583,865
2001/04/06 67 68 66 68 2,112,995
2001/04/05 68 68 66 66 1,389,601
2001/04/04 68 68 66 68 1,440,770
2001/04/03 69 70 67 69 3,175,513
2001/04/02 67 69 66 69 2,355,799
2001/03/30 64 67 63 66 3,513,633
2001/03/29 60 65 60 64 4,118,636
2001/03/28 70 73 51 68 7,678,421
2001/03/27 71 72 70 72 626,073
2001/03/26 73 73 69 73 1,258,165
2001/03/23 69 73 68 73 1,444,783
2001/03/22 70 72 69 72 889,946
2001/03/21 71 71 67 70 1,077,567
2001/03/19 68 69 66 69 974,225
2001/03/16 64 68 64 68 984,259
2001/03/15 64 67 63 67 833,760
2001/03/14 65 66 64 66 836,770
2001/03/13 65 67 64 65 905,999
2001/03/12 68 69 66 66 951,149
2001/03/09 76 77 67 70 3,877,838
2001/03/08 60 73 60 72 3,356,111
2001/03/07 62 63 60 61 1,520,032
2001/03/06 65 67 64 64 995,295
2001/03/05 71 71 66 67 1,071,548
2001/03/02 74 75 71 71 1,201,979
2001/03/01 89 89 65 74 3,028,025
2001/03/01 1 -> 0.50 分割
2001/02/22 41 43 38 42 13,158,564
2001/02/21 38 42 37 41 9,669,011
2001/02/20 35 37 35 37 4,031,347
2001/02/19 34 36 34 36 1,821,029
2001/02/16 35 36 34 35 1,947,447
2001/02/15 34 36 34 35 2,233,394
2001/02/14 36 36 32 34 4,073,486
2001/02/13 35 39 34 36 8,731,909
2001/02/09 30 31 30 30 1,814,006
2001/02/08 31 31 30 30 1,685,580
2001/02/07 31 32 30 31 2,419,009
2001/02/06 31 32 30 30 1,542,105
2001/02/05 31 32 31 32 1,278,232
2001/02/02 33 33 31 31 2,117,009
2001/02/01 33 34 32 32 2,049,786
2001/01/31 33 34 33 33 1,306,325
2001/01/30 34 34 33 33 1,662,504
2001/01/29 33 34 33 34 2,242,424
2001/01/26 35 35 33 33 1,602,305
2001/01/25 35 36 34 34 2,479,208
2001/01/24 34 36 33 35 3,622,995
2001/01/23 35 35 33 35 1,718,690
2001/01/22 34 35 33 34 2,621,680
2001/01/19 36 36 35 35 1,539,095
2001/01/18 36 36 35 35 1,372,544
2001/01/17 36 37 35 35 1,319,368
2001/01/16 37 38 35 37 1,297,295
2001/01/15 35 37 35 36 1,435,753
2001/01/12 36 37 35 35 2,514,324
2001/01/11 37 37 34 36 4,825,977
2001/01/10 40 40 37 38 4,132,682
2001/01/09 41 42 40 41 3,919,978
2001/01/05 42 44 41 43 4,885,173
2001/01/04 47 47 41 43 4,603,240

このページの先頭へ