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
2020/12/30 2,615 2,616 2,581 2,598 148,600
2020/12/29 2,585 2,623 2,573 2,621 190,100
2020/12/28 2,573 2,577 2,553 2,562 115,400
2020/12/25 2,560 2,574 2,547 2,564 108,000
2020/12/24 2,568 2,587 2,549 2,552 180,500
2020/12/23 2,546 2,568 2,527 2,547 235,600
2020/12/22 2,484 2,535 2,484 2,528 192,500
2020/12/21 2,507 2,530 2,480 2,515 203,900
2020/12/18 2,495 2,507 2,480 2,507 212,500
2020/12/17 2,525 2,529 2,487 2,495 183,600
2020/12/16 2,547 2,553 2,524 2,524 136,700
2020/12/15 2,540 2,560 2,529 2,543 116,900
2020/12/14 2,574 2,589 2,554 2,560 121,700
2020/12/11 2,589 2,597 2,548 2,573 118,700
2020/12/10 2,607 2,632 2,599 2,604 117,600
2020/12/09 2,598 2,620 2,580 2,597 161,100
2020/12/08 2,569 2,650 2,556 2,614 266,100
2020/12/07 2,565 2,667 2,565 2,590 504,000
2020/12/04 2,470 2,541 2,451 2,541 437,000
2020/12/03 2,400 2,445 2,380 2,439 235,100
2020/12/02 2,388 2,428 2,382 2,399 240,600
2020/12/01 2,348 2,388 2,339 2,388 266,200
2020/11/30 2,430 2,430 2,350 2,362 426,600
2020/11/27 2,415 2,428 2,402 2,426 210,600
2020/11/26 2,434 2,434 2,400 2,411 240,600
2020/11/25 2,520 2,528 2,454 2,454 210,500
2020/11/24 2,506 2,510 2,483 2,486 156,800
2020/11/20 2,482 2,496 2,464 2,473 183,800
2020/11/19 2,440 2,482 2,438 2,482 178,000
2020/11/18 2,475 2,488 2,453 2,461 173,700
2020/11/17 2,503 2,504 2,465 2,497 190,600
2020/11/16 2,504 2,508 2,471 2,475 145,500
2020/11/13 2,503 2,520 2,456 2,475 158,000
2020/11/12 2,577 2,577 2,491 2,537 345,400
2020/11/11 2,615 2,642 2,538 2,578 510,500
2020/11/10 2,522 2,536 2,446 2,536 311,500
2020/11/09 2,481 2,481 2,410 2,476 226,500
2020/11/06 2,460 2,477 2,438 2,477 172,100
2020/11/05 2,456 2,472 2,431 2,466 133,200
2020/11/04 2,473 2,480 2,442 2,461 92,300
2020/11/02 2,431 2,462 2,415 2,452 139,400
2020/10/30 2,444 2,452 2,391 2,407 109,200
2020/10/29 2,399 2,455 2,395 2,450 143,700
2020/10/28 2,473 2,473 2,415 2,435 157,000
2020/10/27 2,500 2,500 2,476 2,495 81,400
2020/10/26 2,506 2,529 2,506 2,517 69,900
2020/10/23 2,488 2,517 2,482 2,514 151,200
2020/10/22 2,475 2,505 2,470 2,501 130,600
2020/10/21 2,467 2,509 2,464 2,503 174,600
2020/10/20 2,511 2,513 2,454 2,458 139,500
2020/10/19 2,512 2,546 2,510 2,527 127,100
2020/10/16 2,520 2,523 2,500 2,514 222,800
2020/10/15 2,521 2,554 2,512 2,522 197,300
2020/10/14 2,585 2,602 2,546 2,569 148,600
2020/10/13 2,620 2,632 2,606 2,611 74,200
2020/10/12 2,638 2,643 2,594 2,619 120,600
2020/10/09 2,676 2,676 2,589 2,617 254,100
2020/10/08 2,706 2,707 2,670 2,674 104,000
2020/10/07 2,672 2,685 2,656 2,664 178,200
2020/10/06 2,698 2,708 2,676 2,693 111,600
2020/10/05 2,688 2,737 2,675 2,695 187,300
2020/10/02 2,698 2,702 2,628 2,640 249,200
2020/09/30 2,799 2,799 2,704 2,711 178,400
2020/09/29 2,835 2,837 2,798 2,819 120,300
2020/09/28 2,817 2,825 2,782 2,825 191,000
2020/09/25 2,731 2,775 2,724 2,763 178,400
2020/09/24 2,732 2,737 2,697 2,704 169,300
2020/09/23 2,733 2,743 2,706 2,737 111,300
2020/09/18 2,737 2,744 2,707 2,743 155,600
2020/09/17 2,718 2,747 2,713 2,727 66,000
2020/09/16 2,725 2,742 2,713 2,716 107,300
2020/09/15 2,768 2,785 2,741 2,761 126,700
2020/09/14 2,686 2,768 2,682 2,750 219,300
2020/09/11 2,650 2,690 2,639 2,664 124,400
2020/09/10 2,620 2,645 2,602 2,645 151,000
2020/09/09 2,592 2,627 2,575 2,618 148,600
2020/09/08 2,660 2,662 2,623 2,649 105,200
2020/09/07 2,671 2,683 2,644 2,656 113,400
2020/09/04 2,635 2,689 2,635 2,688 80,500
2020/09/03 2,687 2,700 2,642 2,642 149,000
2020/09/02 2,691 2,691 2,657 2,657 95,900
2020/09/01 2,701 2,702 2,675 2,688 88,800
2020/08/31 2,729 2,756 2,714 2,721 149,700
2020/08/28 2,720 2,765 2,652 2,679 159,800
2020/08/27 2,700 2,718 2,690 2,713 84,600
2020/08/26 2,750 2,756 2,709 2,716 71,600
2020/08/25 2,737 2,752 2,718 2,732 126,900
2020/08/24 2,648 2,716 2,643 2,709 147,700
2020/08/21 2,621 2,657 2,621 2,650 90,000
2020/08/20 2,600 2,617 2,594 2,612 84,600
2020/08/19 2,624 2,642 2,610 2,614 63,300
2020/08/18 2,618 2,643 2,600 2,640 107,300
2020/08/17 2,667 2,680 2,632 2,632 85,500
2020/08/14 2,705 2,709 2,660 2,667 211,300
2020/08/13 2,719 2,733 2,691 2,711 271,200
2020/08/12 2,609 2,743 2,607 2,729 367,500
2020/08/11 2,640 2,640 2,569 2,572 232,900
2020/08/07 2,464 2,482 2,427 2,440 116,900
2020/08/06 2,464 2,487 2,451 2,465 92,800
2020/08/05 2,446 2,476 2,438 2,461 129,900
2020/08/04 2,431 2,486 2,418 2,461 169,500
2020/08/03 2,437 2,465 2,408 2,423 99,900
2020/07/31 2,450 2,457 2,399 2,407 192,600
2020/07/30 2,537 2,542 2,490 2,498 116,800
2020/07/29 2,542 2,557 2,517 2,523 153,000
2020/07/28 2,600 2,600 2,549 2,556 105,800
2020/07/27 2,551 2,598 2,530 2,590 125,000
2020/07/22 2,575 2,614 2,570 2,573 77,900
2020/07/21 2,595 2,595 2,555 2,568 159,300
2020/07/20 2,603 2,616 2,578 2,599 91,100
2020/07/17 2,618 2,628 2,590 2,611 90,500
2020/07/16 2,659 2,675 2,607 2,627 96,300
2020/07/15 2,618 2,666 2,609 2,619 233,300
2020/07/14 2,565 2,614 2,560 2,605 114,100
2020/07/13 2,580 2,609 2,565 2,587 124,700
2020/07/10 2,576 2,585 2,548 2,554 154,800
2020/07/09 2,561 2,594 2,545 2,576 115,100
2020/07/08 2,600 2,648 2,582 2,584 185,600
2020/07/07 2,640 2,640 2,570 2,614 161,400
2020/07/06 2,596 2,648 2,587 2,617 266,300
2020/07/03 2,567 2,582 2,551 2,577 107,600
2020/07/02 2,523 2,581 2,511 2,556 169,800
2020/07/01 2,581 2,596 2,512 2,516 105,200
2020/06/30 2,601 2,616 2,579 2,580 182,500
2020/06/29 2,536 2,552 2,510 2,521 123,400
2020/06/26 2,529 2,564 2,520 2,559 178,400
2020/06/25 2,518 2,535 2,507 2,511 126,300
2020/06/24 2,589 2,598 2,556 2,566 132,600
2020/06/23 2,619 2,634 2,583 2,586 105,400
2020/06/22 2,636 2,643 2,589 2,607 86,000
2020/06/19 2,610 2,637 2,588 2,636 165,300
2020/06/18 2,593 2,631 2,583 2,617 79,600
2020/06/17 2,660 2,674 2,618 2,622 112,700
2020/06/16 2,591 2,695 2,581 2,678 174,400
2020/06/15 2,630 2,633 2,534 2,534 171,800
2020/06/12 2,591 2,658 2,544 2,648 199,100
2020/06/11 2,673 2,709 2,630 2,630 267,300
2020/06/10 2,722 2,777 2,717 2,723 244,400
2020/06/09 2,750 2,765 2,718 2,722 335,900
2020/06/08 2,697 2,733 2,662 2,722 303,600
2020/06/05 2,649 2,649 2,602 2,642 156,200
2020/06/04 2,698 2,698 2,637 2,650 155,200
2020/06/03 2,698 2,706 2,633 2,652 229,600
2020/06/02 2,653 2,691 2,647 2,666 119,800
2020/06/01 2,620 2,630 2,601 2,624 122,900
2020/05/29 2,650 2,698 2,632 2,633 226,400
2020/05/28 2,670 2,678 2,641 2,667 201,500
2020/05/27 2,562 2,629 2,562 2,620 273,000
2020/05/26 2,494 2,528 2,473 2,522 138,000
2020/05/25 2,484 2,503 2,432 2,460 148,500
2020/05/22 2,497 2,500 2,439 2,453 155,800
2020/05/21 2,486 2,497 2,461 2,482 163,700
2020/05/20 2,471 2,491 2,457 2,486 161,300
2020/05/19 2,518 2,536 2,456 2,469 180,000
2020/05/18 2,449 2,453 2,408 2,438 156,100
2020/05/15 2,471 2,496 2,380 2,413 310,600
2020/05/14 2,411 2,530 2,364 2,421 399,400
2020/05/13 2,481 2,508 2,448 2,461 178,800
2020/05/12 2,541 2,541 2,479 2,488 158,300
2020/05/11 2,510 2,542 2,496 2,538 129,900
2020/05/08 2,440 2,486 2,427 2,479 187,300
2020/05/07 2,368 2,408 2,361 2,397 164,700
2020/05/01 2,406 2,413 2,351 2,359 278,200
2020/04/30 2,338 2,393 2,319 2,376 259,800
2020/04/28 2,292 2,297 2,261 2,288 301,700
2020/04/27 2,231 2,261 2,215 2,250 269,600
2020/04/24 2,225 2,227 2,195 2,220 164,400
2020/04/23 2,198 2,242 2,180 2,241 187,900
2020/04/22 2,186 2,205 2,156 2,182 186,400
2020/04/21 2,187 2,208 2,161 2,206 267,300
2020/04/20 2,240 2,253 2,211 2,223 280,800
2020/04/17 2,263 2,275 2,214 2,255 306,500
2020/04/16 2,237 2,254 2,213 2,242 187,800
2020/04/15 2,281 2,320 2,235 2,261 361,700
2020/04/14 2,250 2,289 2,209 2,281 486,800
2020/04/13 2,395 2,399 2,338 2,359 135,800
2020/04/10 2,385 2,403 2,301 2,392 243,600
2020/04/09 2,427 2,442 2,376 2,405 209,600
2020/04/08 2,400 2,449 2,343 2,409 234,000
2020/04/07 2,340 2,409 2,320 2,381 278,000
2020/04/06 2,237 2,309 2,199 2,305 228,600
2020/04/03 2,264 2,323 2,228 2,269 169,800
2020/04/02 2,317 2,391 2,264 2,264 249,600
2020/04/01 2,501 2,522 2,357 2,388 200,000
2020/03/31 2,518 2,563 2,470 2,501 223,000
2020/03/30 2,460 2,494 2,312 2,481 279,800
2020/03/27 2,554 2,630 2,504 2,630 429,500
2020/03/26 2,517 2,575 2,455 2,506 393,400
2020/03/25 2,585 2,613 2,509 2,596 341,100
2020/03/24 2,289 2,364 2,268 2,347 285,500
2020/03/23 2,245 2,269 2,122 2,239 408,400
2020/03/19 2,261 2,306 2,211 2,234 297,800
2020/03/18 2,354 2,398 2,234 2,239 341,800
2020/03/17 2,227 2,383 2,201 2,332 338,900
2020/03/16 2,371 2,421 2,291 2,298 178,400
2020/03/13 2,175 2,384 2,175 2,346 346,600
2020/03/12 2,550 2,581 2,450 2,475 295,900
2020/03/11 2,608 2,669 2,599 2,599 215,000
2020/03/10 2,511 2,625 2,447 2,607 244,200
2020/03/09 2,670 2,688 2,569 2,611 308,100
2020/03/06 2,806 2,812 2,706 2,746 279,300
2020/03/05 2,891 2,901 2,836 2,847 170,700
2020/03/04 2,828 2,888 2,806 2,878 275,800
2020/03/03 2,977 2,983 2,855 2,865 257,500
2020/03/02 2,810 2,930 2,810 2,900 315,000
2020/02/28 2,850 2,906 2,839 2,868 326,200
2020/02/27 3,010 3,020 2,980 2,981 346,700
2020/02/26 3,050 3,085 3,030 3,080 228,600
2020/02/25 3,015 3,110 3,015 3,085 229,800
2020/02/21 3,205 3,230 3,180 3,180 146,800
2020/02/20 3,165 3,210 3,165 3,190 217,300
2020/02/19 3,170 3,185 3,155 3,160 120,000
2020/02/18 3,140 3,180 3,115 3,130 161,000
2020/02/17 3,180 3,180 3,145 3,155 138,200
2020/02/14 3,225 3,230 3,195 3,225 111,400
2020/02/13 3,175 3,240 3,135 3,215 193,400
2020/02/12 3,275 3,275 3,145 3,155 286,800
2020/02/10 3,265 3,315 3,230 3,240 242,400
2020/02/07 3,260 3,310 3,250 3,305 141,700
2020/02/06 3,275 3,300 3,260 3,260 222,900
2020/02/05 3,205 3,235 3,200 3,215 152,400
2020/02/04 3,115 3,165 3,115 3,165 83,300
2020/02/03 3,065 3,140 3,065 3,115 200,300
2020/01/31 3,205 3,210 3,135 3,150 299,600
2020/01/30 3,220 3,255 3,180 3,195 184,100
2020/01/29 3,215 3,260 3,190 3,250 165,600
2020/01/28 3,175 3,200 3,155 3,180 187,600
2020/01/27 3,205 3,215 3,175 3,180 241,200
2020/01/24 3,280 3,290 3,250 3,260 163,400
2020/01/23 3,325 3,325 3,295 3,305 135,600
2020/01/22 3,370 3,370 3,325 3,360 138,400
2020/01/21 3,325 3,410 3,325 3,370 270,800
2020/01/20 3,260 3,310 3,260 3,305 169,800
2020/01/17 3,280 3,285 3,265 3,270 112,900
2020/01/16 3,270 3,290 3,260 3,285 81,800
2020/01/15 3,250 3,290 3,250 3,265 102,700
2020/01/14 3,280 3,280 3,250 3,275 102,200
2020/01/10 3,285 3,305 3,275 3,285 94,100
2020/01/09 3,340 3,340 3,275 3,300 151,900
2020/01/08 3,290 3,295 3,255 3,280 161,600
2020/01/07 3,315 3,350 3,310 3,335 128,700
2020/01/06 3,270 3,315 3,265 3,300 132,200

このページの先頭へ