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
2011/12/30 68 70 68 69 270,000
2011/12/29 67 69 66 68 627,000
2011/12/28 65 67 64 66 471,000
2011/12/27 65 65 64 64 883,000
2011/12/26 67 68 66 66 455,000
2011/12/22 67 68 67 67 282,000
2011/12/21 69 69 67 69 308,000
2011/12/20 68 69 67 69 314,000
2011/12/19 66 67 66 66 367,000
2011/12/16 68 68 67 67 233,000
2011/12/15 67 68 67 67 223,000
2011/12/14 68 69 67 67 307,000
2011/12/13 68 69 68 68 420,000
2011/12/12 69 70 69 69 191,000
2011/12/09 69 69 68 68 447,000
2011/12/08 70 71 69 69 656,000
2011/12/07 68 70 68 70 481,000
2011/12/06 70 71 69 69 493,000
2011/12/05 71 71 70 71 738,000
2011/12/02 69 70 68 70 905,000
2011/12/01 67 68 67 68 249,000
2011/11/30 67 68 66 66 562,000
2011/11/29 66 67 65 67 367,000
2011/11/28 65 66 65 65 203,000
2011/11/25 65 66 65 65 242,000
2011/11/24 65 66 65 65 322,000
2011/11/22 65 67 64 67 394,000
2011/11/21 66 66 64 64 227,000
2011/11/18 65 67 64 66 488,000
2011/11/17 64 66 63 66 459,000
2011/11/16 67 68 65 65 236,000
2011/11/15 66 67 65 67 556,000
2011/11/14 68 68 66 67 434,000
2011/11/11 68 69 66 68 560,000
2011/11/10 68 69 66 69 769,000
2011/11/09 70 70 69 69 322,000
2011/11/08 72 72 69 69 502,000
2011/11/07 71 72 70 72 1,178,000
2011/11/04 71 72 70 71 571,000
2011/11/02 70 71 70 71 869,000
2011/11/01 70 72 69 71 403,000
2011/10/31 70 72 70 71 473,000
2011/10/28 72 72 70 70 402,000
2011/10/27 70 71 70 71 338,000
2011/10/26 70 71 70 70 340,000
2011/10/25 71 72 70 71 423,000
2011/10/24 71 72 70 71 330,000
2011/10/21 72 72 70 70 368,000
2011/10/20 70 71 70 71 205,000
2011/10/19 71 72 70 71 300,000
2011/10/18 70 72 70 71 272,000
2011/10/17 72 72 71 72 243,000
2011/10/14 71 73 71 71 604,000
2011/10/13 73 73 71 72 665,000
2011/10/12 70 72 70 72 557,000
2011/10/11 69 71 69 70 589,000
2011/10/07 68 69 68 68 144,000
2011/10/06 67 69 67 68 427,000
2011/10/05 71 71 66 66 918,000
2011/10/04 69 70 65 70 1,638,000
2011/10/03 67 70 67 70 919,000
2011/09/30 69 69 67 67 690,000
2011/09/29 65 69 65 68 1,256,000
2011/09/28 65 67 64 67 1,097,000
2011/09/27 64 65 63 65 512,000
2011/09/26 67 67 62 63 955,000
2011/09/22 67 68 66 67 1,617,000
2011/09/21 70 71 69 70 574,000
2011/09/20 72 72 70 70 618,000
2011/09/16 70 72 70 72 435,000
2011/09/15 71 72 69 70 656,000
2011/09/14 71 72 70 70 537,000
2011/09/13 72 73 71 71 454,000
2011/09/12 74 75 70 72 1,195,000
2011/09/09 77 78 76 76 521,000
2011/09/08 78 78 76 77 214,000
2011/09/07 76 77 75 77 358,000
2011/09/06 78 78 75 76 936,000
2011/09/05 80 82 77 79 2,838,000
2011/09/02 78 79 77 79 414,000
2011/09/01 77 78 76 78 358,000
2011/08/31 79 79 77 77 386,000
2011/08/30 79 79 78 79 369,000
2011/08/29 78 79 76 78 769,000
2011/08/26 75 77 75 77 280,000
2011/08/25 78 79 75 75 1,150,000
2011/08/24 75 79 75 77 761,000
2011/08/23 76 76 74 74 326,000
2011/08/22 75 76 74 74 540,000
2011/08/19 75 76 74 76 852,000
2011/08/18 78 78 75 77 1,094,000
2011/08/17 73 79 72 79 2,537,000
2011/08/16 75 75 72 72 436,000
2011/08/15 75 75 74 74 312,000
2011/08/12 75 76 74 75 777,000
2011/08/11 67 75 67 74 1,404,000
2011/08/10 68 71 68 70 644,000
2011/08/09 66 67 62 66 1,252,000
2011/08/08 71 71 68 68 871,000
2011/08/05 72 73 71 72 1,335,000
2011/08/04 77 77 75 76 925,000
2011/08/03 76 77 75 75 865,000
2011/08/02 78 78 76 77 521,000
2011/08/01 76 79 76 79 607,000
2011/07/29 77 78 77 77 224,000
2011/07/28 78 78 77 78 518,000
2011/07/27 78 78 77 78 728,000
2011/07/26 79 80 79 79 271,000
2011/07/25 79 80 79 79 213,000
2011/07/22 79 80 79 80 651,000
2011/07/21 80 80 79 79 285,000
2011/07/20 81 81 79 80 621,000
2011/07/19 81 81 80 81 130,000
2011/07/15 80 81 79 81 372,000
2011/07/14 81 82 80 80 489,000
2011/07/13 78 81 78 81 880,000
2011/07/12 80 80 78 79 810,000
2011/07/11 81 82 80 80 413,000
2011/07/08 82 83 81 82 505,000
2011/07/07 82 82 81 82 257,000
2011/07/06 81 81 80 81 601,000
2011/07/05 83 83 81 81 877,000
2011/07/04 82 83 81 83 944,000
2011/07/01 82 82 80 81 368,000
2011/06/30 81 82 81 82 324,000
2011/06/29 82 82 80 81 445,000
2011/06/28 82 83 81 82 551,000
2011/06/27 82 82 81 81 288,000
2011/06/24 81 82 80 82 513,000
2011/06/23 81 83 80 81 1,276,000
2011/06/22 82 83 80 82 915,000
2011/06/21 78 82 77 81 1,486,000
2011/06/20 76 78 76 78 545,000
2011/06/17 78 78 75 77 640,000
2011/06/16 79 79 78 78 196,000
2011/06/15 79 81 79 80 606,000
2011/06/14 78 80 78 80 682,000
2011/06/13 76 79 76 78 688,000
2011/06/10 78 79 77 77 405,000
2011/06/09 77 78 77 78 269,000
2011/06/08 78 78 76 78 687,000
2011/06/07 77 78 76 77 607,000
2011/06/06 77 79 75 77 1,379,000
2011/06/03 80 81 77 78 1,335,000
2011/06/02 78 82 77 80 2,220,000
2011/06/01 74 80 74 80 1,246,000
2011/05/31 73 74 72 74 476,000
2011/05/30 74 75 72 74 785,000
2011/05/27 72 75 72 74 1,815,000
2011/05/26 72 74 72 73 1,259,000
2011/05/25 76 76 71 72 1,554,000
2011/05/24 75 78 75 77 993,000
2011/05/23 80 80 74 76 1,906,000
2011/05/20 82 82 80 80 605,000
2011/05/19 82 83 81 82 987,000
2011/05/18 82 83 81 81 1,084,000
2011/05/17 85 85 80 83 1,495,000
2011/05/16 88 88 85 86 1,320,000
2011/05/13 90 90 88 89 891,000
2011/05/12 89 90 89 90 374,000
2011/05/11 91 91 89 89 408,000
2011/05/10 91 92 89 91 865,000
2011/05/09 93 94 91 91 1,537,000
2011/05/06 90 93 90 93 2,370,000
2011/05/02 90 91 89 91 848,000
2011/04/28 88 89 87 89 650,000
2011/04/27 89 89 87 88 737,000
2011/04/26 88 89 88 88 456,000
2011/04/25 89 90 88 88 903,000
2011/04/22 89 90 88 88 1,140,000
2011/04/21 90 91 89 89 999,000
2011/04/20 90 92 90 90 1,357,000
2011/04/19 91 91 90 90 1,259,000
2011/04/18 91 92 91 91 1,198,000
2011/04/15 93 93 91 92 1,010,000
2011/04/14 92 94 91 93 1,402,000
2011/04/13 92 93 91 91 955,000
2011/04/12 94 95 91 92 1,597,000
2011/04/11 92 95 91 94 1,948,000
2011/04/08 91 93 90 91 1,717,000
2011/04/07 93 94 90 91 1,359,000
2011/04/06 94 94 91 93 3,009,000
2011/04/05 97 97 91 92 3,072,000
2011/04/04 97 98 94 97 2,720,000
2011/04/01 98 99 94 96 2,073,000
2011/03/31 97 98 95 98 2,205,000
2011/03/30 100 100 95 96 3,215,000
2011/03/29 93 101 93 98 5,122,000
2011/03/28 102 103 94 94 6,792,000
2011/03/25 117 118 103 107 12,068,000
2011/03/24 117 121 110 115 12,800,000
2011/03/23 103 115 101 110 16,110,000
2011/03/22 91 107 90 101 14,230,000
2011/03/18 87 88 86 87 2,475,000
2011/03/17 80 88 79 86 4,248,000
2011/03/16 95 98 87 90 8,318,000
2011/03/15 98 118 88 100 28,451,000
2011/03/14 93 93 91 93 8,099,000
2011/03/11 61 63 60 63 980,000
2011/03/10 63 63 60 61 1,470,000
2011/03/09 63 65 63 63 391,000
2011/03/08 63 65 63 63 406,000
2011/03/07 65 65 63 63 1,218,000
2011/03/04 64 67 63 65 4,463,000
2011/03/03 62 63 61 63 322,000
2011/03/02 62 62 61 61 182,000
2011/03/01 62 63 62 62 453,000
2011/02/28 61 63 61 62 536,000
2011/02/25 62 62 60 61 836,000
2011/02/24 61 63 61 63 570,000
2011/02/23 63 63 61 62 651,000
2011/02/22 62 63 61 61 563,000
2011/02/21 62 63 61 62 547,000
2011/02/18 62 63 62 62 283,000
2011/02/17 62 63 62 62 214,000
2011/02/16 63 63 62 62 788,000
2011/02/15 64 64 62 62 570,000
2011/02/14 63 64 63 64 522,000
2011/02/10 63 63 62 63 210,000
2011/02/09 63 64 62 63 241,000
2011/02/08 64 64 63 63 525,000
2011/02/07 65 65 63 63 904,000
2011/02/04 64 64 63 64 383,000
2011/02/03 63 64 62 64 403,000
2011/02/02 63 63 62 63 263,000
2011/02/01 62 63 62 62 506,000
2011/01/31 62 63 61 63 583,000
2011/01/28 62 63 61 62 863,000
2011/01/27 63 63 62 62 489,000
2011/01/26 62 63 61 63 776,000
2011/01/25 62 62 61 61 457,000
2011/01/24 61 63 61 62 832,000
2011/01/21 63 63 61 61 1,112,000
2011/01/20 62 64 62 62 914,000
2011/01/19 63 64 62 62 446,000
2011/01/18 63 64 62 63 554,000
2011/01/17 64 65 63 63 614,000
2011/01/14 63 64 62 63 508,000
2011/01/13 64 64 62 63 624,000
2011/01/12 64 66 63 63 1,818,000
2011/01/11 63 64 62 64 883,000
2011/01/07 63 64 62 63 727,000
2011/01/06 63 64 62 62 780,000
2011/01/05 64 64 62 64 759,000
2011/01/04 62 64 62 64 1,096,000

このページの先頭へ