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
2012/12/28 103 103 98 101 2,735,000
2012/12/27 105 105 102 103 3,086,000
2012/12/26 103 105 102 105 2,984,000
2012/12/25 102 104 101 103 3,064,000
2012/12/21 104 106 97 100 7,504,000
2012/12/20 101 104 100 102 7,158,000
2012/12/19 98 102 97 101 9,172,000
2012/12/18 91 95 90 95 4,375,000
2012/12/17 89 91 88 90 5,590,000
2012/12/14 87 89 86 88 3,912,000
2012/12/13 85 87 85 85 1,160,000
2012/12/12 85 86 85 85 657,000
2012/12/11 85 86 83 85 1,330,000
2012/12/10 89 90 85 85 3,011,000
2012/12/07 87 89 85 88 3,986,000
2012/12/06 84 88 84 87 2,729,000
2012/12/05 84 84 82 84 1,441,000
2012/12/04 86 86 81 83 2,865,000
2012/12/03 91 92 84 85 9,424,000
2012/11/30 77 77 76 77 670,000
2012/11/29 75 77 74 76 1,254,000
2012/11/28 75 75 73 73 613,000
2012/11/27 73 76 73 75 1,816,000
2012/11/26 74 75 73 73 670,000
2012/11/22 73 74 72 73 410,000
2012/11/21 73 74 71 73 883,000
2012/11/20 75 76 73 74 1,312,000
2012/11/19 74 75 73 73 1,251,000
2012/11/16 72 74 72 73 748,000
2012/11/15 69 73 68 72 1,734,000
2012/11/14 68 69 67 67 850,000
2012/11/13 69 69 68 68 129,000
2012/11/12 69 70 68 70 441,000
2012/11/09 69 70 68 68 345,000
2012/11/08 70 70 69 69 122,000
2012/11/07 70 71 70 70 154,000
2012/11/06 69 71 68 71 649,000
2012/11/05 72 73 68 69 1,177,000
2012/11/02 72 73 71 72 528,000
2012/11/01 71 72 71 71 385,000
2012/10/31 70 72 69 72 506,000
2012/10/30 70 71 69 69 312,000
2012/10/29 70 71 69 70 211,000
2012/10/26 72 72 69 69 533,000
2012/10/25 69 72 69 72 735,000
2012/10/24 68 70 68 69 121,000
2012/10/23 70 71 69 69 221,000
2012/10/22 68 70 68 70 445,000
2012/10/19 68 69 68 69 526,000
2012/10/18 68 68 67 67 587,000
2012/10/17 68 69 66 67 1,599,000
2012/10/16 67 68 66 68 250,000
2012/10/15 66 66 65 66 254,000
2012/10/12 66 66 65 65 254,000
2012/10/11 66 67 66 66 215,000
2012/10/10 66 67 66 66 544,000
2012/10/09 68 69 67 67 90,000
2012/10/05 69 69 68 69 819,000
2012/10/04 69 69 68 69 612,000
2012/10/03 68 69 67 67 304,000
2012/10/02 69 69 68 68 239,000
2012/10/01 69 70 68 68 131,000
2012/09/28 69 70 69 70 553,000
2012/09/27 68 69 68 69 88,000
2012/09/26 69 69 68 69 300,000
2012/09/25 68 70 68 69 447,000
2012/09/24 68 69 67 69 398,000
2012/09/21 66 68 66 67 1,036,000
2012/09/20 68 69 66 66 1,050,000
2012/09/19 69 69 67 67 980,000
2012/09/18 67 69 67 69 829,000
2012/09/14 66 68 66 68 794,000
2012/09/13 66 67 65 66 492,000
2012/09/12 66 67 66 66 460,000
2012/09/11 66 67 65 66 600,000
2012/09/10 67 68 67 67 245,000
2012/09/07 68 69 67 68 588,000
2012/09/06 67 68 67 67 278,000
2012/09/05 70 70 67 68 703,000
2012/09/04 70 70 67 70 791,000
2012/09/03 68 69 68 68 183,000
2012/08/31 69 69 67 67 483,000
2012/08/30 70 70 69 69 240,000
2012/08/29 71 71 69 69 262,000
2012/08/28 72 72 70 71 226,000
2012/08/27 70 72 70 71 177,000
2012/08/24 71 72 70 70 176,000
2012/08/23 73 73 72 73 206,000
2012/08/22 74 74 73 74 360,000
2012/08/21 72 73 72 73 253,000
2012/08/20 72 73 71 71 286,000
2012/08/17 71 72 71 72 239,000
2012/08/16 69 71 69 71 366,000
2012/08/15 70 73 69 69 704,000
2012/08/14 69 71 69 71 385,000
2012/08/13 70 70 68 69 453,000
2012/08/10 69 70 69 69 199,000
2012/08/09 69 71 68 71 310,000
2012/08/08 70 72 69 69 1,776,000
2012/08/07 70 71 69 70 434,000
2012/08/06 75 75 71 71 677,000
2012/08/03 75 75 73 74 338,000
2012/08/02 73 75 73 75 168,000
2012/08/01 74 74 73 73 92,000
2012/07/31 74 74 73 74 177,000
2012/07/30 74 75 72 72 443,000
2012/07/27 71 74 71 73 272,000
2012/07/26 69 72 68 71 298,000
2012/07/25 70 70 68 68 549,000
2012/07/24 69 71 69 70 285,000
2012/07/23 73 74 69 69 657,000
2012/07/20 76 76 74 74 420,000
2012/07/19 75 76 75 76 120,000
2012/07/18 79 79 75 75 350,000
2012/07/17 78 80 78 78 375,000
2012/07/13 75 78 75 78 410,000
2012/07/12 76 77 75 75 209,000
2012/07/11 77 77 76 76 292,000
2012/07/10 79 81 78 78 783,000
2012/07/09 79 81 79 80 330,000
2012/07/06 80 82 80 81 311,000
2012/07/05 81 82 80 80 495,000
2012/07/04 85 85 82 82 659,000
2012/07/03 83 84 82 84 558,000
2012/07/02 83 83 82 82 280,000
2012/06/29 81 83 81 82 387,000
2012/06/28 81 82 80 82 335,000
2012/06/27 78 81 77 81 491,000
2012/06/26 80 81 78 78 234,000
2012/06/25 80 82 80 80 212,000
2012/06/22 77 80 76 80 481,000
2012/06/21 78 78 76 77 285,000
2012/06/20 77 78 76 76 224,000
2012/06/19 77 78 75 76 253,000
2012/06/18 76 77 75 77 140,000
2012/06/15 74 75 73 75 114,000
2012/06/14 74 75 74 75 135,000
2012/06/13 76 76 74 74 127,000
2012/06/12 74 75 73 75 197,000
2012/06/11 78 78 75 75 269,000
2012/06/08 79 79 76 77 332,000
2012/06/07 80 80 77 79 186,000
2012/06/06 77 79 77 78 497,000
2012/06/05 75 75 72 75 820,000
2012/06/04 73 73 72 72 752,000
2012/06/01 72 73 72 72 338,000
2012/05/31 72 72 71 71 293,000
2012/05/30 75 75 72 72 161,000
2012/05/29 70 75 70 74 324,000
2012/05/28 72 72 70 71 292,000
2012/05/25 72 72 70 72 205,000
2012/05/24 71 72 71 71 139,000
2012/05/23 71 72 70 70 482,000
2012/05/22 71 72 69 69 373,000
2012/05/21 70 70 68 70 505,000
2012/05/18 69 70 68 70 444,000
2012/05/17 69 72 68 71 745,000
2012/05/16 69 71 68 68 987,000
2012/05/15 71 72 69 72 1,166,000
2012/05/14 71 74 71 72 720,000
2012/05/11 75 76 71 71 982,000
2012/05/10 73 78 72 76 779,000
2012/05/09 78 78 73 74 1,375,000
2012/05/08 78 79 78 79 392,000
2012/05/07 83 83 78 78 1,120,000
2012/05/02 81 83 80 83 739,000
2012/05/01 82 82 79 80 981,000
2012/04/27 85 86 82 82 726,000
2012/04/26 86 86 84 86 666,000
2012/04/25 84 85 83 85 370,000
2012/04/24 83 85 83 83 385,000
2012/04/23 86 86 84 85 379,000
2012/04/20 84 85 83 84 436,000
2012/04/19 85 85 84 84 290,000
2012/04/18 86 87 84 86 1,040,000
2012/04/17 84 85 83 85 791,000
2012/04/16 86 87 84 84 982,000
2012/04/13 86 88 86 88 743,000
2012/04/12 86 86 85 85 672,000
2012/04/11 88 88 85 85 1,071,000
2012/04/10 90 90 88 88 392,000
2012/04/09 89 90 88 90 504,000
2012/04/06 89 90 88 90 607,000
2012/04/05 90 91 88 90 1,258,000
2012/04/04 90 90 88 90 1,194,000
2012/04/03 89 90 89 89 360,000
2012/04/02 89 90 88 89 382,000
2012/03/30 89 89 88 88 253,000
2012/03/29 89 89 88 88 569,000
2012/03/28 90 90 88 88 370,000
2012/03/27 89 90 89 90 577,000
2012/03/26 88 89 88 88 424,000
2012/03/23 89 90 89 90 317,000
2012/03/22 91 91 89 90 441,000
2012/03/21 91 92 90 90 695,000
2012/03/19 89 92 89 90 988,000
2012/03/16 89 90 89 89 321,000
2012/03/15 90 91 88 90 1,072,000
2012/03/14 91 92 90 90 650,000
2012/03/13 90 91 90 90 437,000
2012/03/12 92 93 90 90 1,045,000
2012/03/09 93 93 91 92 730,000
2012/03/08 93 93 91 93 629,000
2012/03/07 92 93 91 93 666,000
2012/03/06 93 94 91 93 1,603,000
2012/03/05 91 93 90 92 2,940,000
2012/03/02 90 91 89 91 836,000
2012/03/01 90 91 88 89 613,000
2012/02/29 90 91 89 90 318,000
2012/02/28 90 90 89 90 666,000
2012/02/27 92 93 90 90 1,597,000
2012/02/24 91 93 91 92 1,585,000
2012/02/23 92 92 90 92 463,000
2012/02/22 92 92 90 92 1,498,000
2012/02/21 87 92 87 91 2,049,000
2012/02/20 90 90 87 89 1,566,000
2012/02/17 91 92 89 91 1,329,000
2012/02/16 90 93 90 90 1,474,000
2012/02/15 89 91 88 90 1,151,000
2012/02/14 90 91 87 89 2,499,000
2012/02/13 90 91 89 90 2,701,000
2012/02/10 92 94 90 92 2,422,000
2012/02/09 98 98 91 93 5,146,000
2012/02/08 100 100 98 99 2,933,000
2012/02/07 100 101 96 99 6,866,000
2012/02/06 99 100 97 100 7,079,000
2012/02/03 92 96 91 95 5,186,000
2012/02/02 92 93 90 92 1,681,000
2012/02/01 87 96 87 92 7,732,000
2012/01/31 88 88 86 86 741,000
2012/01/30 86 89 86 87 1,327,000
2012/01/27 87 89 86 86 1,288,000
2012/01/26 89 90 86 87 1,204,000
2012/01/25 86 90 86 89 1,746,000
2012/01/24 89 89 86 88 1,673,000
2012/01/23 87 90 86 88 1,639,000
2012/01/20 87 88 82 86 2,293,000
2012/01/19 87 90 82 88 5,664,000
2012/01/18 91 93 84 86 7,476,000
2012/01/17 78 99 77 93 16,524,000
2012/01/16 74 77 73 76 791,000
2012/01/13 74 77 74 75 982,000
2012/01/12 77 77 74 74 687,000
2012/01/11 78 78 76 77 1,167,000
2012/01/10 74 76 72 76 1,988,000
2012/01/06 71 73 71 73 1,057,000
2012/01/05 71 72 69 71 1,410,000
2012/01/04 70 71 70 71 519,000

このページの先頭へ