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
2013/12/30 288 315 287 307 103,737,000
2013/12/27 279 285 272 285 27,131,000
2013/12/26 279 283 273 282 42,939,000
2013/12/25 249 274 248 273 55,051,000
2013/12/24 256 257 248 251 9,827,000
2013/12/20 260 261 253 256 6,520,000
2013/12/19 261 264 257 257 8,826,000
2013/12/18 255 258 253 258 9,639,000
2013/12/17 253 265 253 256 20,566,000
2013/12/16 256 259 248 250 15,057,000
2013/12/13 273 274 254 261 40,447,000
2013/12/12 276 284 268 271 78,344,000
2013/12/11 238 272 237 268 86,809,000
2013/12/10 245 245 235 237 26,877,000
2013/12/09 259 260 247 248 20,796,000
2013/12/06 260 265 256 259 10,738,000
2013/12/05 261 273 260 261 12,257,000
2013/12/04 270 270 265 266 9,864,000
2013/12/03 275 276 271 273 6,304,000
2013/12/02 276 278 272 276 6,246,000
2013/11/29 275 284 272 277 22,406,000
2013/11/28 277 280 270 274 10,364,000
2013/11/27 283 286 274 276 13,459,000
2013/11/26 273 287 273 287 33,016,000
2013/11/25 286 287 269 272 20,885,000
2013/11/22 292 293 284 287 14,292,000
2013/11/21 302 303 284 292 21,534,000
2013/11/20 306 307 300 301 13,689,000
2013/11/19 300 318 299 305 59,899,000
2013/11/18 298 303 298 301 8,176,000
2013/11/15 307 310 296 300 22,418,000
2013/11/14 295 312 295 303 68,704,000
2013/11/13 291 291 283 285 6,632,000
2013/11/12 289 294 281 290 7,590,000
2013/11/11 303 304 291 293 10,438,000
2013/11/08 290 296 289 295 6,829,000
2013/11/07 296 304 292 293 11,862,000
2013/11/06 295 305 286 298 19,392,000
2013/11/05 300 311 290 295 15,725,000
2013/11/01 306 306 282 295 19,975,000
2013/10/31 309 323 300 301 23,494,000
2013/10/30 325 331 300 305 37,393,000
2013/10/29 336 337 320 324 47,267,000
2013/10/28 330 357 324 352 99,745,000
2013/10/25 310 328 304 310 135,509,000
2013/10/24 268 325 265 303 104,531,000
2013/10/23 265 286 255 271 107,622,000
2013/10/22 238 269 234 261 100,168,000
2013/10/21 239 241 230 234 13,707,000
2013/10/18 218 238 214 236 30,130,000
2013/10/17 220 225 216 218 5,427,000
2013/10/16 219 219 214 215 4,708,000
2013/10/15 222 225 219 222 5,313,000
2013/10/11 229 229 222 224 7,251,000
2013/10/10 226 231 220 221 16,720,000
2013/10/09 222 230 218 222 24,531,000
2013/10/08 205 231 204 227 58,439,000
2013/10/07 219 220 205 209 27,984,000
2013/10/04 232 234 218 222 50,649,000
2013/10/03 222 224 216 216 23,770,000
2013/10/02 234 238 217 225 37,532,000
2013/10/01 232 243 226 230 44,635,000
2013/09/30 225 247 221 234 73,341,000
2013/09/27 239 260 231 235 264,291,000
2013/09/26 194 247 193 247 209,786,000
2013/09/25 223 225 196 197 60,930,000
2013/09/24 211 233 208 228 134,680,000
2013/09/20 226 237 211 216 235,475,000
2013/09/19 164 202 161 202 212,456,000
2013/09/18 153 157 148 152 14,901,000
2013/09/17 151 165 149 152 31,716,000
2013/09/13 151 154 148 152 14,217,000
2013/09/12 142 154 141 153 17,781,000
2013/09/11 161 162 143 147 42,049,000
2013/09/10 117 161 117 153 63,708,000
2013/09/09 116 118 112 114 9,241,000
2013/09/06 103 103 100 103 1,664,000
2013/09/05 103 104 102 103 2,061,000
2013/09/04 102 103 101 103 2,300,000
2013/09/03 100 102 100 102 1,562,000
2013/09/02 99 100 99 99 1,164,000
2013/08/30 99 100 98 98 452,000
2013/08/29 98 99 98 99 726,000
2013/08/28 99 100 97 97 1,425,000
2013/08/27 100 101 100 100 428,000
2013/08/26 100 102 100 101 1,135,000
2013/08/23 101 101 99 100 619,000
2013/08/22 98 100 97 100 973,000
2013/08/21 99 100 98 98 575,000
2013/08/20 101 101 98 98 840,000
2013/08/19 100 102 100 101 652,000
2013/08/16 100 100 98 100 434,000
2013/08/15 100 101 100 100 423,000
2013/08/14 102 102 100 101 785,000
2013/08/13 101 102 100 102 505,000
2013/08/12 100 101 99 100 654,000
2013/08/09 101 102 100 100 671,000
2013/08/08 102 102 100 100 1,129,000
2013/08/07 102 103 102 102 680,000
2013/08/06 102 104 101 104 1,434,000
2013/08/05 102 104 101 102 1,539,000
2013/08/02 101 102 101 102 1,162,000
2013/08/01 95 100 95 100 1,738,000
2013/07/31 96 97 94 96 1,101,000
2013/07/30 93 97 92 96 1,248,000
2013/07/29 95 96 92 92 2,415,000
2013/07/26 98 100 98 99 1,332,000
2013/07/25 102 102 99 100 1,163,000
2013/07/24 103 104 102 102 831,000
2013/07/23 104 104 103 103 791,000
2013/07/22 105 105 103 104 1,932,000
2013/07/19 104 106 103 105 1,985,000
2013/07/18 104 105 103 104 963,000
2013/07/17 103 105 102 103 1,730,000
2013/07/16 104 104 103 103 1,523,000
2013/07/12 104 104 102 102 2,315,000
2013/07/11 102 104 101 104 3,155,000
2013/07/10 104 106 103 104 1,533,000
2013/07/09 104 105 102 104 1,703,000
2013/07/08 105 107 103 104 4,092,000
2013/07/05 100 103 100 103 3,295,000
2013/07/04 98 100 98 99 2,113,000
2013/07/03 99 100 96 97 2,449,000
2013/07/02 94 99 93 97 2,814,000
2013/07/01 93 94 92 93 1,812,000
2013/06/28 90 92 90 92 1,275,000
2013/06/27 89 90 87 89 1,326,000
2013/06/26 90 91 88 88 1,591,000
2013/06/25 92 92 89 89 1,165,000
2013/06/24 92 93 91 92 1,629,000
2013/06/21 90 92 89 92 2,405,000
2013/06/20 91 92 91 91 909,000
2013/06/19 93 94 90 92 4,090,000
2013/06/18 93 94 91 92 3,486,000
2013/06/17 91 95 91 92 2,746,000
2013/06/14 93 95 91 92 1,776,000
2013/06/13 95 95 92 92 1,412,000
2013/06/12 94 97 93 97 1,411,000
2013/06/11 95 99 95 96 1,997,000
2013/06/10 95 97 94 95 2,025,000
2013/06/07 94 95 88 92 4,674,000
2013/06/06 97 99 95 96 3,791,000
2013/06/05 103 107 99 99 3,479,000
2013/06/04 98 102 96 102 2,409,000
2013/06/03 102 103 98 98 1,767,000
2013/05/31 106 106 102 102 1,175,000
2013/05/30 105 106 102 102 1,499,000
2013/05/29 108 109 106 106 1,282,000
2013/05/28 104 107 103 107 1,969,000
2013/05/27 108 109 104 104 2,328,000
2013/05/24 112 115 107 112 3,034,000
2013/05/23 121 122 108 112 5,197,000
2013/05/22 117 122 116 121 7,159,000
2013/05/21 117 117 115 116 1,829,000
2013/05/20 120 120 117 117 1,330,000
2013/05/17 108 117 107 117 2,429,000
2013/05/16 113 114 104 109 4,012,000
2013/05/15 119 119 114 114 3,363,000
2013/05/14 116 119 114 119 2,926,000
2013/05/13 115 117 115 117 1,561,000
2013/05/10 121 121 115 116 2,455,000
2013/05/09 122 122 118 119 2,087,000
2013/05/08 122 124 120 122 3,908,000
2013/05/07 119 121 117 121 3,283,000
2013/05/02 117 117 115 117 1,188,000
2013/05/01 117 120 117 118 1,853,000
2013/04/30 117 118 115 118 1,805,000
2013/04/26 120 121 115 117 3,294,000
2013/04/25 124 125 113 118 9,248,000
2013/04/24 124 125 117 124 9,870,000
2013/04/23 117 126 115 122 21,648,000
2013/04/22 104 112 104 111 10,004,000
2013/04/19 102 104 101 102 1,557,000
2013/04/18 102 104 102 102 1,634,000
2013/04/17 102 103 101 102 1,640,000
2013/04/16 100 102 100 100 881,000
2013/04/15 103 104 101 101 1,343,000
2013/04/12 103 103 101 102 1,846,000
2013/04/11 106 107 103 103 1,816,000
2013/04/10 104 106 103 105 1,778,000
2013/04/09 106 107 102 104 3,400,000
2013/04/08 99 104 98 104 2,971,000
2013/04/05 101 101 97 98 1,686,000
2013/04/04 94 97 92 97 1,151,000
2013/04/03 94 96 93 94 1,513,000
2013/04/02 92 95 90 93 2,041,000
2013/04/01 100 100 96 96 1,230,000
2013/03/29 100 101 99 99 667,000
2013/03/28 102 102 99 100 1,422,000
2013/03/27 100 103 100 102 1,490,000
2013/03/26 101 101 100 100 895,000
2013/03/25 102 103 101 101 734,000
2013/03/22 104 104 101 101 1,515,000
2013/03/21 101 105 100 105 3,060,000
2013/03/19 102 104 100 100 1,575,000
2013/03/18 103 103 101 101 780,000
2013/03/15 101 103 100 103 2,019,000
2013/03/14 101 102 100 100 785,000
2013/03/13 101 103 100 101 1,194,000
2013/03/12 104 104 101 101 1,742,000
2013/03/11 103 105 103 104 2,299,000
2013/03/08 102 104 102 102 2,318,000
2013/03/07 104 105 102 102 1,507,000
2013/03/06 102 105 101 103 2,147,000
2013/03/05 103 103 101 101 1,077,000
2013/03/04 102 103 102 103 1,189,000
2013/03/01 103 104 101 101 1,906,000
2013/02/28 105 106 102 102 1,429,000
2013/02/27 103 106 102 104 3,060,000
2013/02/26 101 103 101 102 1,346,000
2013/02/25 105 107 103 105 2,004,000
2013/02/22 104 105 102 104 2,126,000
2013/02/21 103 105 102 105 1,505,000
2013/02/20 105 108 102 102 2,629,000
2013/02/19 98 104 98 104 2,532,000
2013/02/18 94 102 94 99 2,684,000
2013/02/15 95 97 89 92 3,275,000
2013/02/14 97 99 96 98 2,645,000
2013/02/13 102 103 98 99 3,209,000
2013/02/12 107 108 102 103 2,757,000
2013/02/08 111 111 106 106 3,144,000
2013/02/07 109 112 105 111 8,518,000
2013/02/06 119 121 118 118 2,495,000
2013/02/05 117 122 117 118 2,280,000
2013/02/04 122 122 117 120 2,391,000
2013/02/01 123 123 120 121 2,187,000
2013/01/31 123 124 119 121 3,117,000
2013/01/30 112 123 112 120 7,153,000
2013/01/29 111 114 111 111 2,301,000
2013/01/28 114 117 112 112 2,822,000
2013/01/25 118 119 112 113 2,788,000
2013/01/24 111 117 110 116 3,262,000
2013/01/23 120 120 113 113 3,215,000
2013/01/22 123 125 121 122 2,268,000
2013/01/21 123 124 118 122 2,731,000
2013/01/18 125 127 121 123 4,382,000
2013/01/17 127 129 119 123 5,131,000
2013/01/16 132 135 128 130 4,324,000
2013/01/15 137 137 132 134 4,610,000
2013/01/11 135 138 131 134 7,937,000
2013/01/10 130 139 129 135 13,183,000
2013/01/09 118 125 116 125 7,935,000
2013/01/08 112 123 112 120 10,387,000
2013/01/07 108 114 106 112 7,322,000
2013/01/04 105 105 102 105 3,275,000

このページの先頭へ