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
2004/12/30 221 221 219 219 180,000
2004/12/29 221 222 218 218 429,000
2004/12/28 217 219 216 219 461,000
2004/12/27 217 218 215 216 373,000
2004/12/24 217 219 216 218 503,000
2004/12/22 219 221 215 216 561,000
2004/12/21 216 221 215 217 743,000
2004/12/20 214 215 212 215 552,000
2004/12/17 206 217 206 209 747,000
2004/12/16 211 213 208 208 1,415,000
2004/12/15 214 218 212 212 1,031,000
2004/12/14 216 218 214 214 596,000
2004/12/13 215 217 215 215 182,000
2004/12/10 218 221 213 215 4,258,000
2004/12/09 227 229 220 220 720,000
2004/12/08 225 230 225 226 655,000
2004/12/07 230 240 227 230 1,010,000
2004/12/06 227 229 225 228 434,000
2004/12/03 228 230 225 227 631,000
2004/12/02 227 228 223 226 621,000
2004/12/01 220 224 220 224 398,000
2004/11/30 225 225 220 223 544,000
2004/11/29 220 227 220 226 794,000
2004/11/26 222 223 218 220 654,000
2004/11/25 225 226 216 223 1,351,000
2004/11/24 217 218 213 215 1,149,000
2004/11/22 223 223 215 217 981,000
2004/11/19 230 232 225 225 948,000
2004/11/18 226 230 226 227 1,154,000
2004/11/17 237 238 224 224 1,918,000
2004/11/16 247 250 241 242 2,165,000
2004/11/15 241 294 241 262 4,242,000
2004/11/12 237 246 237 241 1,608,000
2004/11/11 242 242 235 235 348,000
2004/11/10 235 239 234 239 351,000
2004/11/09 233 240 233 235 217,000
2004/11/08 246 247 235 236 598,000
2004/11/05 239 247 234 242 670,000
2004/11/04 237 238 234 234 299,000
2004/11/02 232 239 230 236 691,000
2004/11/01 232 232 229 231 201,000
2004/10/29 235 235 231 233 173,000
2004/10/28 230 235 229 231 550,000
2004/10/27 233 233 229 230 540,000
2004/10/26 225 231 225 230 413,000
2004/10/25 232 236 227 228 772,000
2004/10/22 228 230 225 227 213,000
2004/10/21 233 233 226 227 397,000
2004/10/20 227 231 225 229 511,000
2004/10/19 228 231 228 231 248,000
2004/10/18 227 230 226 228 176,000
2004/10/15 225 232 223 227 457,000
2004/10/14 232 233 229 230 324,000
2004/10/13 239 239 234 234 654,000
2004/10/12 243 244 234 235 910,000
2004/10/08 236 254 235 245 2,613,000
2004/10/07 235 237 232 235 738,000
2004/10/06 222 235 222 233 897,000
2004/10/05 223 225 221 223 250,000
2004/10/04 218 224 217 224 571,000
2004/10/01 211 216 211 214 431,000
2004/09/30 210 214 209 209 484,000
2004/09/29 214 214 209 209 380,000
2004/09/28 209 211 208 211 324,000
2004/09/27 212 214 210 210 461,000
2004/09/24 212 216 211 214 442,000
2004/09/22 218 226 217 218 358,000
2004/09/21 226 226 216 223 460,000
2004/09/17 227 230 223 224 787,000
2004/09/16 228 234 225 229 427,000
2004/09/15 236 237 228 230 452,000
2004/09/14 229 240 228 237 1,063,000
2004/09/13 227 229 225 229 300,000
2004/09/10 227 229 217 229 3,398,000
2004/09/09 225 237 224 232 883,000
2004/09/08 233 233 225 226 512,000
2004/09/07 235 237 223 228 1,097,000
2004/09/06 213 233 213 230 1,759,000
2004/09/03 217 217 211 213 1,016,000
2004/09/02 213 214 211 213 226,000
2004/09/01 213 213 211 212 174,000
2004/08/31 211 212 208 212 216,000
2004/08/30 212 213 208 212 294,000
2004/08/27 214 214 210 213 229,000
2004/08/26 214 216 210 213 308,000
2004/08/25 206 215 206 211 450,000
2004/08/24 210 211 205 205 345,000
2004/08/23 214 214 210 210 205,000
2004/08/20 209 211 205 209 380,000
2004/08/19 209 214 206 210 245,000
2004/08/18 207 209 205 207 354,000
2004/08/17 213 213 206 209 285,000
2004/08/16 215 215 209 210 333,000
2004/08/13 223 223 212 215 1,211,000
2004/08/12 228 230 226 227 275,000
2004/08/11 223 227 221 225 329,000
2004/08/10 217 222 215 220 248,000
2004/08/09 208 220 207 220 303,000
2004/08/06 214 219 213 217 311,000
2004/08/05 221 224 217 222 268,000
2004/08/04 225 228 205 222 751,000
2004/08/03 235 236 228 230 280,000
2004/08/02 241 242 233 236 336,000
2004/07/30 231 241 231 241 356,000
2004/07/29 244 244 225 231 439,000
2004/07/28 247 248 240 243 607,000
2004/07/27 255 255 245 247 335,000
2004/07/26 251 256 251 255 279,000
2004/07/23 248 257 248 255 256,000
2004/07/22 249 251 247 251 178,000
2004/07/21 252 252 249 252 244,000
2004/07/20 250 252 248 250 198,000
2004/07/16 250 256 248 254 264,000
2004/07/15 253 259 253 254 335,000
2004/07/14 263 265 254 254 433,000
2004/07/13 255 259 253 259 220,000
2004/07/12 259 263 254 257 373,000
2004/07/09 244 258 244 254 783,000
2004/07/08 251 252 245 249 302,000
2004/07/07 250 259 231 257 935,000
2004/07/06 255 260 255 257 343,000
2004/07/05 266 268 256 259 474,000
2004/07/02 271 273 266 271 411,000
2004/07/01 278 288 278 279 956,000
2004/06/30 265 277 262 273 925,000
2004/06/29 262 266 258 263 500,000
2004/06/28 255 262 255 262 518,000
2004/06/25 258 265 254 259 514,000
2004/06/24 261 264 258 260 477,000
2004/06/23 259 263 257 260 445,000
2004/06/22 260 262 255 262 475,000
2004/06/21 255 266 255 261 759,000
2004/06/18 258 262 251 255 570,000
2004/06/17 264 268 258 263 575,000
2004/06/16 252 267 252 266 1,779,000
2004/06/15 254 259 250 255 418,000
2004/06/14 256 259 255 256 569,000
2004/06/11 253 263 250 253 2,650,000
2004/06/10 256 263 254 258 651,000
2004/06/09 251 259 248 258 902,000
2004/06/08 254 255 249 250 432,000
2004/06/07 241 255 241 253 970,000
2004/06/04 249 250 241 246 760,000
2004/06/03 258 263 242 250 802,000
2004/06/02 256 258 253 255 373,000
2004/06/01 255 261 250 256 716,000
2004/05/31 253 259 245 254 523,000
2004/05/28 255 258 245 258 467,000
2004/05/27 254 258 251 254 517,000
2004/05/26 264 265 252 256 752,000
2004/05/25 260 262 242 249 739,000
2004/05/24 255 263 250 258 1,411,000
2004/05/21 243 253 237 249 1,056,000
2004/05/20 231 250 225 238 1,315,000
2004/05/19 233 245 224 239 1,027,000
2004/05/18 210 236 210 224 1,217,000
2004/05/17 235 246 211 214 2,380,000
2004/05/14 245 257 241 245 1,091,000
2004/05/13 260 260 250 250 619,000
2004/05/12 252 269 252 259 866,000
2004/05/11 238 260 233 248 1,339,000
2004/05/10 265 267 242 248 1,931,000
2004/05/07 265 281 263 280 1,032,000
2004/05/06 284 286 270 275 948,000
2004/04/30 285 292 280 289 848,000
2004/04/28 278 300 278 290 1,487,000
2004/04/27 279 283 271 283 2,587,000
2004/04/26 292 294 284 284 1,134,000
2004/04/23 296 298 294 297 773,000
2004/04/22 295 302 294 298 868,000
2004/04/21 296 301 291 298 1,454,000
2004/04/20 295 308 291 301 2,088,000
2004/04/19 315 318 291 300 2,474,000
2004/04/16 313 335 311 317 4,429,000
2004/04/15 338 343 310 310 4,225,000
2004/04/14 356 363 346 348 3,332,000
2004/04/13 390 394 350 351 6,300,000
2004/04/12 330 394 327 370 10,826,000
2004/04/09 331 349 315 320 9,836,000
2004/04/08 291 346 286 346 16,428,000
2004/04/07 233 272 232 266 4,217,000
2004/04/06 235 239 222 232 1,875,000
2004/04/05 230 245 222 245 2,601,000
2004/04/02 210 220 206 220 1,787,000
2004/04/01 200 206 199 205 782,000
2004/03/31 191 198 191 196 449,000
2004/03/30 200 202 189 193 685,000
2004/03/29 198 199 195 195 576,000
2004/03/26 205 209 198 201 960,000
2004/03/25 211 213 202 205 982,000
2004/03/24 195 214 194 201 1,261,000
2004/03/23 192 198 190 193 708,000
2004/03/22 193 197 193 194 517,000
2004/03/19 190 198 185 193 1,056,000
2004/03/18 211 219 190 192 4,084,000
2004/03/17 190 208 188 204 3,661,000
2004/03/16 169 175 169 175 1,452,000
2004/03/15 164 168 161 168 516,000
2004/03/12 163 164 157 160 3,064,000
2004/03/11 166 166 164 165 732,000
2004/03/10 163 168 162 166 822,000
2004/03/09 163 165 161 162 313,000
2004/03/08 167 169 163 163 786,000
2004/03/05 166 167 163 166 549,000
2004/03/04 160 166 160 165 1,041,000
2004/03/03 163 165 163 163 437,000
2004/03/02 161 166 160 163 732,000
2004/03/01 160 161 155 159 884,000
2004/02/27 153 158 152 158 683,000
2004/02/26 150 152 149 151 337,000
2004/02/25 150 151 147 151 443,000
2004/02/24 154 154 148 149 385,000
2004/02/23 153 156 152 153 436,000
2004/02/20 150 153 149 151 503,000
2004/02/19 154 154 149 150 394,000
2004/02/18 160 160 153 153 690,000
2004/02/17 154 156 152 154 257,000
2004/02/16 148 151 147 151 269,000
2004/02/13 142 147 142 145 744,000
2004/02/12 142 148 142 143 977,000
2004/02/10 149 149 142 142 899,000
2004/02/09 155 156 147 150 447,000
2004/02/06 154 155 151 153 234,000
2004/02/05 152 156 152 155 344,000
2004/02/04 155 159 154 156 398,000
2004/02/03 161 164 156 160 460,000
2004/02/02 166 169 165 166 219,000
2004/01/30 162 167 162 166 306,000
2004/01/29 163 168 161 167 347,000
2004/01/28 167 170 165 167 360,000
2004/01/27 172 175 172 172 788,000
2004/01/26 175 184 170 175 1,825,000
2004/01/23 156 167 155 165 1,547,000
2004/01/22 155 157 154 155 513,000
2004/01/21 158 158 156 156 346,000
2004/01/20 158 160 157 157 493,000
2004/01/19 151 158 151 158 423,000
2004/01/16 157 158 155 156 297,000
2004/01/15 159 161 156 156 727,000
2004/01/14 161 161 156 160 422,000
2004/01/13 160 162 158 160 369,000
2004/01/09 160 163 159 160 599,000
2004/01/08 158 162 158 160 311,000
2004/01/07 161 162 159 160 202,000
2004/01/06 169 169 160 162 324,000
2004/01/05 167 167 160 161 295,000

このページの先頭へ