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
2021/12/30 2,860 2,887 2,854 2,871 72,700
2021/12/29 2,858 2,889 2,853 2,885 82,200
2021/12/28 2,850 2,858 2,826 2,842 104,100
2021/12/27 2,850 2,855 2,798 2,825 120,300
2021/12/24 2,878 2,879 2,828 2,832 72,300
2021/12/23 2,859 2,875 2,842 2,871 102,800
2021/12/22 2,851 2,864 2,844 2,858 72,200
2021/12/21 2,851 2,867 2,840 2,851 135,000
2021/12/20 2,874 2,885 2,847 2,851 164,200
2021/12/17 2,922 2,937 2,911 2,919 171,900
2021/12/16 2,910 2,919 2,893 2,918 118,600
2021/12/15 2,880 2,909 2,871 2,893 153,700
2021/12/14 2,880 2,894 2,855 2,880 153,300
2021/12/13 2,910 2,910 2,882 2,896 77,500
2021/12/10 2,911 2,911 2,870 2,879 132,600
2021/12/09 2,882 2,910 2,874 2,898 148,800
2021/12/08 2,930 2,934 2,881 2,883 209,600
2021/12/07 2,872 2,904 2,840 2,897 280,700
2021/12/06 2,784 2,841 2,782 2,822 223,800
2021/12/03 2,761 2,810 2,746 2,810 308,300
2021/12/02 2,690 2,760 2,680 2,744 254,700
2021/12/01 2,628 2,720 2,628 2,705 198,900
2021/11/30 2,651 2,699 2,628 2,628 273,700
2021/11/29 2,682 2,690 2,657 2,664 269,700
2021/11/26 2,743 2,760 2,698 2,709 208,500
2021/11/25 2,740 2,748 2,729 2,738 69,500
2021/11/24 2,722 2,742 2,717 2,732 202,500
2021/11/22 2,730 2,744 2,711 2,718 170,700
2021/11/19 2,756 2,766 2,735 2,754 322,100
2021/11/18 2,825 2,842 2,744 2,785 331,300
2021/11/17 2,808 2,859 2,785 2,840 273,400
2021/11/16 2,888 2,897 2,808 2,808 220,100
2021/11/15 2,893 2,925 2,886 2,896 194,600
2021/11/12 2,865 2,935 2,851 2,920 516,200
2021/11/11 2,753 2,775 2,721 2,730 122,800
2021/11/10 2,773 2,775 2,752 2,756 94,800
2021/11/09 2,790 2,820 2,752 2,774 224,100
2021/11/08 2,883 2,883 2,793 2,809 156,300
2021/11/05 2,849 2,874 2,837 2,871 127,200
2021/11/04 2,868 2,887 2,851 2,869 150,200
2021/11/02 2,866 2,870 2,826 2,832 96,600
2021/11/01 2,866 2,891 2,850 2,866 100,900
2021/10/29 2,832 2,832 2,790 2,816 98,200
2021/10/28 2,875 2,883 2,822 2,833 475,300
2021/10/27 2,900 2,920 2,867 2,892 301,100
2021/10/26 2,790 2,820 2,773 2,804 110,100
2021/10/25 2,795 2,819 2,772 2,773 114,400
2021/10/22 2,791 2,827 2,771 2,801 116,500
2021/10/21 2,850 2,857 2,802 2,802 113,400
2021/10/20 2,894 2,905 2,851 2,853 130,200
2021/10/19 2,915 2,919 2,892 2,896 100,200
2021/10/18 2,892 2,905 2,869 2,893 85,300
2021/10/15 2,869 2,890 2,857 2,889 74,400
2021/10/14 2,869 2,869 2,833 2,849 97,300
2021/10/13 2,875 2,893 2,859 2,869 95,800
2021/10/12 2,860 2,875 2,845 2,851 96,800
2021/10/11 2,879 2,896 2,863 2,896 122,800
2021/10/08 2,890 2,906 2,865 2,870 162,300
2021/10/07 2,860 2,889 2,838 2,856 174,900
2021/10/06 2,851 2,878 2,815 2,837 174,900
2021/10/05 2,863 2,887 2,828 2,846 155,700
2021/10/04 2,843 2,874 2,819 2,871 174,300
2021/10/01 2,863 2,880 2,806 2,815 235,200
2021/09/30 2,889 2,961 2,887 2,903 343,300
2021/09/29 2,844 2,888 2,843 2,869 288,500
2021/09/28 2,865 2,905 2,851 2,894 315,300
2021/09/27 2,832 2,861 2,826 2,854 256,100
2021/09/24 2,830 2,838 2,797 2,813 178,600
2021/09/22 2,759 2,773 2,746 2,765 164,200
2021/09/21 2,759 2,776 2,738 2,766 230,200
2021/09/17 2,832 2,847 2,813 2,833 172,600
2021/09/16 2,817 2,849 2,810 2,844 185,900
2021/09/15 2,832 2,839 2,806 2,808 155,400
2021/09/14 2,841 2,872 2,832 2,855 187,200
2021/09/13 2,792 2,828 2,788 2,828 110,600
2021/09/10 2,825 2,830 2,791 2,811 223,800
2021/09/09 2,800 2,816 2,778 2,787 141,300
2021/09/08 2,790 2,833 2,787 2,826 191,400
2021/09/07 2,811 2,825 2,789 2,795 184,300
2021/09/06 2,766 2,782 2,750 2,761 183,900
2021/09/03 2,721 2,749 2,694 2,738 206,200
2021/09/02 2,703 2,714 2,687 2,695 116,800
2021/09/01 2,689 2,708 2,683 2,697 220,500
2021/08/31 2,683 2,702 2,676 2,689 183,700
2021/08/30 2,696 2,699 2,666 2,698 212,800
2021/08/27 2,656 2,689 2,656 2,685 110,300
2021/08/26 2,667 2,675 2,655 2,662 131,000
2021/08/25 2,688 2,694 2,658 2,662 176,900
2021/08/24 2,675 2,694 2,662 2,678 186,600
2021/08/23 2,684 2,699 2,660 2,675 126,700
2021/08/20 2,710 2,722 2,661 2,669 198,800
2021/08/19 2,720 2,739 2,703 2,703 136,000
2021/08/18 2,726 2,767 2,725 2,758 136,800
2021/08/17 2,706 2,722 2,701 2,701 144,700
2021/08/16 2,763 2,772 2,724 2,727 142,100
2021/08/13 2,790 2,816 2,758 2,763 110,300
2021/08/12 2,748 2,799 2,730 2,783 247,800
2021/08/11 2,740 2,746 2,709 2,741 206,700
2021/08/10 2,750 2,758 2,698 2,719 426,000
2021/08/06 2,790 2,817 2,785 2,800 180,900
2021/08/05 2,838 2,872 2,794 2,805 216,100
2021/08/04 2,900 2,900 2,855 2,862 132,700
2021/08/03 2,861 2,897 2,833 2,897 130,200
2021/08/02 2,856 2,897 2,841 2,895 118,200
2021/07/30 2,868 2,875 2,786 2,808 270,000
2021/07/29 2,877 2,890 2,870 2,879 97,500
2021/07/28 2,899 2,902 2,861 2,877 91,100
2021/07/27 2,902 2,909 2,874 2,893 190,100
2021/07/26 2,912 2,912 2,878 2,897 69,000
2021/07/21 2,880 2,915 2,869 2,877 159,400
2021/07/20 2,850 2,852 2,823 2,841 122,700
2021/07/19 2,868 2,879 2,851 2,875 89,900
2021/07/16 2,916 2,939 2,899 2,899 104,400
2021/07/15 2,919 2,929 2,905 2,914 146,700
2021/07/14 2,879 2,918 2,874 2,904 108,100
2021/07/13 2,876 2,904 2,867 2,882 198,600
2021/07/12 2,838 2,857 2,828 2,854 127,700
2021/07/09 2,769 2,808 2,769 2,804 265,900
2021/07/08 2,828 2,832 2,795 2,808 131,900
2021/07/07 2,804 2,835 2,797 2,821 138,500
2021/07/06 2,864 2,866 2,835 2,839 100,000
2021/07/05 2,841 2,848 2,827 2,842 187,100
2021/07/02 2,800 2,834 2,797 2,833 129,400
2021/07/01 2,804 2,829 2,784 2,786 93,200
2021/06/30 2,823 2,824 2,777 2,800 138,400
2021/06/29 2,800 2,809 2,785 2,796 124,100
2021/06/28 2,820 2,822 2,798 2,813 121,700
2021/06/25 2,819 2,829 2,791 2,805 109,600
2021/06/24 2,793 2,829 2,787 2,810 131,600
2021/06/23 2,798 2,811 2,759 2,777 209,500
2021/06/22 2,790 2,817 2,767 2,814 209,900
2021/06/21 2,727 2,727 2,702 2,715 160,700
2021/06/18 2,779 2,786 2,750 2,758 288,100
2021/06/17 2,810 2,827 2,794 2,803 202,100
2021/06/16 2,800 2,836 2,783 2,824 413,900
2021/06/15 2,833 2,859 2,823 2,825 234,000
2021/06/14 2,885 2,893 2,861 2,864 85,500
2021/06/11 2,901 2,913 2,880 2,885 114,800
2021/06/10 2,932 2,937 2,895 2,912 161,700
2021/06/09 2,912 3,010 2,912 2,956 231,800
2021/06/08 2,855 2,920 2,838 2,918 263,800
2021/06/07 2,872 2,890 2,862 2,874 212,800
2021/06/04 2,870 2,886 2,861 2,880 196,200
2021/06/03 2,872 2,892 2,856 2,884 344,400
2021/06/02 3,000 3,015 2,915 2,922 259,600
2021/06/01 2,985 2,985 2,918 2,948 155,200
2021/05/31 3,005 3,005 2,952 2,975 198,100
2021/05/28 2,996 3,015 2,988 3,015 133,000
2021/05/27 2,976 2,988 2,957 2,958 345,500
2021/05/26 3,020 3,020 2,998 3,005 82,700
2021/05/25 3,040 3,060 3,025 3,045 66,400
2021/05/24 3,055 3,070 3,040 3,045 113,800
2021/05/21 3,015 3,025 2,987 3,020 156,700
2021/05/20 3,010 3,040 3,005 3,030 79,700
2021/05/19 2,980 3,045 2,968 3,005 153,400
2021/05/18 2,972 2,985 2,942 2,980 104,300
2021/05/17 3,015 3,015 2,951 2,976 156,100
2021/05/14 2,845 3,020 2,842 3,005 367,700
2021/05/13 3,015 3,055 3,015 3,015 152,900
2021/05/12 3,115 3,115 3,025 3,075 150,400
2021/05/11 3,170 3,230 3,125 3,155 251,400
2021/05/10 3,135 3,160 3,110 3,140 126,900
2021/05/07 3,110 3,145 3,110 3,120 110,600
2021/05/06 3,080 3,160 3,080 3,100 234,600
2021/04/30 3,020 3,070 3,010 3,040 129,000
2021/04/28 3,040 3,040 3,010 3,015 62,000
2021/04/27 3,030 3,045 2,992 3,020 141,500
2021/04/26 3,035 3,035 2,993 2,997 120,300
2021/04/23 3,035 3,055 3,015 3,025 104,900
2021/04/22 3,040 3,060 3,005 3,020 199,300
2021/04/21 2,980 3,025 2,957 3,015 213,400
2021/04/20 3,015 3,030 3,000 3,005 114,900
2021/04/19 3,010 3,075 3,000 3,045 175,800
2021/04/16 2,987 3,010 2,983 3,000 116,400
2021/04/15 2,977 3,020 2,977 3,000 93,400
2021/04/14 2,997 2,997 2,964 2,977 117,500
2021/04/13 3,035 3,060 2,999 3,010 110,400
2021/04/12 3,045 3,050 3,010 3,040 100,500
2021/04/09 3,050 3,075 3,035 3,040 113,500
2021/04/08 3,040 3,060 3,020 3,045 116,700
2021/04/07 2,990 3,055 2,983 3,055 176,400
2021/04/06 3,035 3,040 2,980 2,980 166,800
2021/04/05 3,040 3,040 2,993 3,020 107,600
2021/04/02 3,030 3,060 2,983 3,015 240,400
2021/04/01 3,005 3,020 2,965 2,979 204,300
2021/03/31 3,035 3,035 2,977 3,005 272,000
2021/03/30 3,015 3,075 3,000 3,065 266,400
2021/03/29 3,215 3,220 3,140 3,170 394,100
2021/03/26 3,170 3,200 3,160 3,175 264,800
2021/03/25 3,145 3,200 3,125 3,135 224,700
2021/03/24 3,180 3,185 3,090 3,100 365,100
2021/03/23 3,260 3,295 3,210 3,215 276,400
2021/03/22 3,215 3,285 3,185 3,265 291,300
2021/03/19 3,195 3,240 3,155 3,215 824,300
2021/03/18 3,190 3,220 3,175 3,195 226,600
2021/03/17 3,200 3,200 3,145 3,185 248,200
2021/03/16 3,225 3,255 3,215 3,225 190,700
2021/03/15 3,160 3,225 3,160 3,225 263,300
2021/03/12 3,140 3,165 3,110 3,160 144,200
2021/03/11 3,080 3,150 3,060 3,125 204,100
2021/03/10 3,030 3,090 3,015 3,070 233,300
2021/03/09 3,020 3,070 3,015 3,040 171,600
2021/03/08 3,050 3,055 2,985 3,005 179,200
2021/03/05 2,999 3,025 2,957 3,025 301,200
2021/03/04 3,010 3,035 2,961 2,992 258,200
2021/03/03 2,970 3,060 2,953 3,010 322,000
2021/03/02 2,940 3,000 2,918 2,996 327,300
2021/03/01 2,839 2,953 2,814 2,946 499,000
2021/02/26 2,850 2,850 2,789 2,789 297,000
2021/02/25 2,850 2,884 2,827 2,876 206,400
2021/02/24 2,823 2,843 2,800 2,803 277,500
2021/02/22 2,787 2,831 2,787 2,800 149,100
2021/02/19 2,804 2,809 2,772 2,784 138,500
2021/02/18 2,853 2,859 2,808 2,811 172,700
2021/02/17 2,839 2,874 2,831 2,851 217,900
2021/02/16 2,891 2,891 2,843 2,856 245,900
2021/02/15 2,862 2,878 2,841 2,874 183,700
2021/02/12 2,880 2,970 2,847 2,853 388,800
2021/02/10 2,800 2,858 2,790 2,849 273,700
2021/02/09 2,823 2,856 2,786 2,810 215,300
2021/02/08 2,760 2,825 2,760 2,823 176,300
2021/02/05 2,742 2,759 2,738 2,758 192,200
2021/02/04 2,706 2,716 2,695 2,711 85,400
2021/02/03 2,657 2,706 2,656 2,704 143,800
2021/02/02 2,647 2,656 2,636 2,651 80,500
2021/02/01 2,584 2,649 2,584 2,642 123,100
2021/01/29 2,633 2,644 2,580 2,583 257,800
2021/01/28 2,602 2,665 2,595 2,634 127,000
2021/01/27 2,646 2,668 2,644 2,652 106,300
2021/01/26 2,647 2,662 2,636 2,646 79,000
2021/01/25 2,666 2,670 2,635 2,647 140,200
2021/01/22 2,659 2,683 2,646 2,681 129,800
2021/01/21 2,687 2,714 2,674 2,688 102,200
2021/01/20 2,660 2,682 2,650 2,680 110,400
2021/01/19 2,669 2,676 2,651 2,654 83,000
2021/01/18 2,660 2,673 2,633 2,659 114,500
2021/01/15 2,704 2,704 2,660 2,660 125,700
2021/01/14 2,665 2,695 2,657 2,695 131,800
2021/01/13 2,690 2,709 2,661 2,661 193,700
2021/01/12 2,707 2,719 2,683 2,693 168,700
2021/01/08 2,640 2,742 2,631 2,742 312,300
2021/01/07 2,671 2,683 2,641 2,644 202,200
2021/01/06 2,615 2,645 2,611 2,641 99,400
2021/01/05 2,578 2,618 2,569 2,611 166,600
2021/01/04 2,598 2,598 2,544 2,574 97,900

このページの先頭へ