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
2022/12/30 2,633 2,648 2,624 2,631 95,300
2022/12/29 2,656 2,656 2,617 2,635 108,900
2022/12/28 2,647 2,664 2,640 2,662 172,900
2022/12/27 2,641 2,644 2,628 2,643 125,500
2022/12/26 2,612 2,639 2,601 2,634 134,600
2022/12/23 2,593 2,606 2,589 2,599 142,900
2022/12/22 2,584 2,600 2,579 2,596 161,800
2022/12/21 2,555 2,585 2,548 2,570 160,700
2022/12/20 2,585 2,588 2,548 2,562 231,400
2022/12/19 2,559 2,582 2,553 2,577 127,000
2022/12/16 2,560 2,575 2,550 2,559 193,600
2022/12/15 2,570 2,581 2,562 2,564 108,400
2022/12/14 2,578 2,582 2,561 2,570 122,100
2022/12/13 2,580 2,593 2,575 2,579 146,600
2022/12/12 2,577 2,586 2,561 2,566 125,400
2022/12/09 2,567 2,587 2,559 2,572 157,200
2022/12/08 2,572 2,582 2,560 2,569 151,400
2022/12/07 2,552 2,591 2,552 2,577 164,700
2022/12/06 2,539 2,560 2,538 2,551 154,000
2022/12/05 2,528 2,539 2,512 2,539 240,700
2022/12/02 2,535 2,544 2,521 2,534 190,800
2022/12/01 2,550 2,561 2,542 2,542 165,800
2022/11/30 2,544 2,562 2,538 2,539 231,900
2022/11/29 2,535 2,554 2,529 2,546 118,800
2022/11/28 2,565 2,568 2,532 2,549 193,000
2022/11/25 2,549 2,564 2,546 2,555 130,700
2022/11/24 2,551 2,562 2,541 2,559 106,300
2022/11/22 2,510 2,546 2,509 2,544 171,200
2022/11/21 2,481 2,504 2,481 2,497 140,400
2022/11/18 2,455 2,489 2,455 2,482 140,000
2022/11/17 2,438 2,467 2,437 2,455 196,800
2022/11/16 2,454 2,454 2,432 2,440 170,600
2022/11/15 2,450 2,465 2,434 2,437 184,800
2022/11/14 2,490 2,490 2,435 2,435 347,900
2022/11/11 2,517 2,556 2,481 2,496 476,000
2022/11/10 2,533 2,568 2,531 2,555 133,800
2022/11/09 2,535 2,564 2,530 2,551 208,600
2022/11/08 2,538 2,542 2,521 2,530 134,800
2022/11/07 2,540 2,543 2,507 2,508 169,400
2022/11/04 2,500 2,517 2,500 2,512 117,100
2022/11/02 2,510 2,515 2,501 2,510 170,100
2022/11/01 2,516 2,523 2,504 2,507 68,900
2022/10/31 2,478 2,517 2,475 2,514 173,300
2022/10/28 2,491 2,501 2,464 2,468 386,800
2022/10/27 2,524 2,529 2,490 2,504 121,200
2022/10/26 2,517 2,532 2,510 2,527 151,900
2022/10/25 2,505 2,514 2,492 2,508 169,100
2022/10/24 2,514 2,524 2,478 2,481 344,800
2022/10/21 2,534 2,538 2,519 2,520 157,500
2022/10/20 2,528 2,549 2,527 2,549 166,500
2022/10/19 2,536 2,560 2,534 2,555 73,500
2022/10/18 2,552 2,552 2,529 2,539 94,800
2022/10/17 2,548 2,560 2,526 2,529 129,800
2022/10/14 2,548 2,577 2,541 2,562 197,100
2022/10/13 2,517 2,531 2,509 2,519 128,600
2022/10/12 2,520 2,540 2,509 2,529 186,500
2022/10/11 2,520 2,552 2,518 2,536 199,500
2022/10/07 2,535 2,554 2,516 2,549 144,900
2022/10/06 2,563 2,589 2,562 2,562 183,500
2022/10/05 2,592 2,593 2,554 2,560 168,100
2022/10/04 2,548 2,579 2,543 2,569 222,700
2022/10/03 2,510 2,517 2,472 2,508 217,500
2022/09/30 2,533 2,551 2,510 2,522 122,800
2022/09/29 2,562 2,562 2,535 2,555 150,900
2022/09/28 2,517 2,529 2,503 2,529 195,300
2022/09/27 2,532 2,544 2,523 2,523 222,800
2022/09/26 2,565 2,569 2,535 2,536 243,900
2022/09/22 2,579 2,584 2,572 2,581 138,700
2022/09/21 2,592 2,609 2,589 2,595 189,200
2022/09/20 2,606 2,608 2,587 2,604 186,700
2022/09/16 2,586 2,598 2,555 2,563 327,400
2022/09/15 2,541 2,578 2,541 2,576 374,300
2022/09/14 2,602 2,602 2,570 2,589 419,200
2022/09/13 2,630 2,631 2,613 2,623 238,500
2022/09/12 2,651 2,653 2,631 2,635 144,600
2022/09/09 2,641 2,657 2,631 2,649 229,100
2022/09/08 2,622 2,642 2,605 2,625 495,000
2022/09/07 2,640 2,640 2,602 2,621 356,300
2022/09/06 2,652 2,653 2,628 2,639 213,800
2022/09/05 2,646 2,659 2,623 2,656 196,700
2022/09/02 2,667 2,668 2,641 2,653 194,800
2022/09/01 2,667 2,681 2,654 2,661 194,700
2022/08/31 2,656 2,681 2,652 2,667 171,600
2022/08/30 2,696 2,696 2,679 2,687 85,400
2022/08/29 2,675 2,679 2,656 2,675 124,100
2022/08/26 2,700 2,720 2,697 2,710 75,500
2022/08/25 2,700 2,700 2,680 2,696 160,400
2022/08/24 2,708 2,712 2,696 2,711 154,000
2022/08/23 2,710 2,713 2,691 2,705 103,800
2022/08/22 2,682 2,726 2,675 2,726 85,100
2022/08/19 2,712 2,712 2,686 2,707 98,600
2022/08/18 2,707 2,709 2,688 2,704 110,000
2022/08/17 2,699 2,710 2,679 2,710 138,700
2022/08/16 2,700 2,708 2,660 2,677 267,400
2022/08/15 2,720 2,725 2,697 2,708 177,100
2022/08/12 2,685 2,728 2,684 2,720 206,300
2022/08/10 2,659 2,676 2,601 2,659 530,300
2022/08/09 2,829 2,833 2,753 2,764 156,900
2022/08/08 2,802 2,817 2,791 2,817 100,500
2022/08/05 2,770 2,820 2,766 2,806 95,400
2022/08/04 2,801 2,801 2,768 2,775 104,600
2022/08/03 2,828 2,828 2,775 2,796 85,900
2022/08/02 2,820 2,824 2,785 2,823 107,100
2022/08/01 2,840 2,851 2,825 2,841 112,800
2022/07/29 2,849 2,852 2,822 2,828 109,800
2022/07/28 2,838 2,859 2,823 2,854 75,600
2022/07/27 2,862 2,875 2,827 2,838 86,600
2022/07/26 2,848 2,879 2,836 2,867 144,000
2022/07/25 2,822 2,848 2,822 2,835 143,000
2022/07/22 2,770 2,819 2,764 2,817 211,600
2022/07/21 2,745 2,770 2,742 2,764 74,900
2022/07/20 2,761 2,774 2,743 2,769 115,600
2022/07/19 2,722 2,741 2,709 2,723 191,000
2022/07/15 2,744 2,744 2,708 2,714 62,600
2022/07/14 2,747 2,755 2,731 2,738 56,400
2022/07/13 2,755 2,771 2,740 2,747 88,700
2022/07/12 2,763 2,778 2,741 2,766 115,500
2022/07/11 2,772 2,781 2,754 2,771 90,300
2022/07/08 2,710 2,775 2,688 2,738 210,700
2022/07/07 2,712 2,721 2,670 2,697 188,900
2022/07/06 2,730 2,730 2,701 2,712 82,900
2022/07/05 2,775 2,788 2,743 2,754 194,800
2022/07/04 2,749 2,752 2,734 2,751 130,400
2022/07/01 2,777 2,778 2,708 2,718 152,200
2022/06/30 2,759 2,776 2,745 2,751 118,100
2022/06/29 2,737 2,763 2,731 2,759 175,300
2022/06/28 2,712 2,738 2,710 2,738 107,100
2022/06/27 2,735 2,738 2,707 2,721 77,500
2022/06/24 2,680 2,696 2,670 2,696 93,700
2022/06/23 2,699 2,713 2,687 2,700 123,800
2022/06/22 2,680 2,703 2,677 2,687 109,800
2022/06/21 2,676 2,700 2,676 2,693 115,600
2022/06/20 2,680 2,689 2,646 2,653 146,300
2022/06/17 2,673 2,700 2,659 2,688 208,600
2022/06/16 2,738 2,739 2,704 2,713 91,500
2022/06/15 2,728 2,749 2,695 2,695 174,300
2022/06/14 2,695 2,722 2,686 2,717 195,100
2022/06/13 2,697 2,736 2,694 2,722 120,200
2022/06/10 2,714 2,726 2,704 2,714 122,900
2022/06/09 2,750 2,753 2,728 2,729 115,100
2022/06/08 2,748 2,774 2,740 2,764 144,500
2022/06/07 2,719 2,731 2,707 2,726 102,800
2022/06/06 2,697 2,715 2,696 2,711 104,000
2022/06/03 2,722 2,735 2,689 2,690 166,000
2022/06/02 2,695 2,719 2,678 2,719 118,100
2022/06/01 2,649 2,693 2,645 2,690 177,500
2022/05/31 2,670 2,681 2,628 2,628 340,000
2022/05/30 2,698 2,710 2,675 2,680 203,800
2022/05/27 2,712 2,712 2,678 2,683 111,700
2022/05/26 2,662 2,710 2,662 2,696 139,800
2022/05/25 2,669 2,677 2,652 2,660 176,000
2022/05/24 2,660 2,664 2,618 2,638 296,200
2022/05/23 2,678 2,702 2,660 2,678 213,300
2022/05/20 2,675 2,683 2,639 2,677 239,200
2022/05/19 2,633 2,677 2,630 2,675 169,600
2022/05/18 2,652 2,676 2,634 2,640 190,600
2022/05/17 2,650 2,690 2,630 2,644 333,600
2022/05/16 2,744 2,744 2,663 2,680 318,900
2022/05/13 2,683 2,729 2,656 2,729 124,500
2022/05/12 2,679 2,703 2,657 2,670 161,100
2022/05/11 2,693 2,693 2,653 2,680 147,000
2022/05/10 2,670 2,711 2,670 2,703 119,800
2022/05/09 2,746 2,747 2,696 2,702 133,700
2022/05/06 2,722 2,762 2,718 2,746 173,600
2022/05/02 2,716 2,730 2,691 2,709 116,700
2022/04/28 2,655 2,717 2,646 2,717 175,400
2022/04/27 2,655 2,655 2,614 2,627 298,300
2022/04/26 2,666 2,680 2,651 2,675 133,500
2022/04/25 2,676 2,677 2,638 2,652 185,400
2022/04/22 2,694 2,710 2,684 2,692 120,900
2022/04/21 2,733 2,742 2,705 2,717 125,700
2022/04/20 2,708 2,724 2,693 2,710 149,000
2022/04/19 2,699 2,702 2,668 2,678 74,900
2022/04/18 2,717 2,731 2,669 2,678 81,400
2022/04/15 2,734 2,752 2,712 2,735 82,100
2022/04/14 2,691 2,742 2,689 2,742 190,800
2022/04/13 2,670 2,687 2,665 2,680 142,700
2022/04/12 2,675 2,690 2,668 2,673 203,200
2022/04/11 2,666 2,690 2,653 2,665 126,000
2022/04/08 2,673 2,692 2,664 2,684 139,000
2022/04/07 2,685 2,685 2,649 2,660 144,700
2022/04/06 2,730 2,743 2,696 2,697 155,700
2022/04/05 2,764 2,764 2,724 2,732 116,700
2022/04/04 2,755 2,772 2,737 2,766 98,000
2022/04/01 2,709 2,762 2,696 2,756 166,100
2022/03/31 2,760 2,762 2,710 2,710 172,700
2022/03/30 2,767 2,785 2,733 2,775 276,400
2022/03/29 2,866 2,885 2,842 2,880 328,400
2022/03/28 2,902 2,907 2,869 2,884 180,300
2022/03/25 2,920 2,926 2,890 2,905 201,900
2022/03/24 2,900 2,908 2,879 2,890 215,200
2022/03/23 2,923 2,949 2,900 2,926 210,400
2022/03/22 2,895 2,918 2,881 2,900 225,000
2022/03/18 2,845 2,870 2,839 2,865 383,500
2022/03/17 2,855 2,871 2,817 2,848 245,400
2022/03/16 2,854 2,859 2,818 2,818 139,100
2022/03/15 2,825 2,851 2,812 2,840 143,600
2022/03/14 2,805 2,842 2,783 2,825 149,900
2022/03/11 2,744 2,780 2,741 2,770 205,800
2022/03/10 2,725 2,792 2,725 2,786 292,700
2022/03/09 2,726 2,740 2,698 2,705 228,000
2022/03/08 2,746 2,756 2,715 2,721 230,300
2022/03/07 2,854 2,854 2,755 2,771 313,800
2022/03/04 2,888 2,910 2,862 2,883 144,300
2022/03/03 2,874 2,904 2,854 2,888 231,500
2022/03/02 2,859 2,871 2,837 2,848 232,800
2022/03/01 2,899 2,913 2,885 2,887 224,700
2022/02/28 2,838 2,885 2,838 2,885 189,900
2022/02/25 2,868 2,876 2,825 2,837 139,000
2022/02/24 2,843 2,867 2,834 2,864 172,200
2022/02/22 2,853 2,872 2,842 2,859 149,400
2022/02/21 2,891 2,912 2,869 2,877 171,200
2022/02/18 2,889 2,923 2,889 2,903 192,900
2022/02/17 2,900 2,957 2,890 2,911 357,400
2022/02/16 3,010 3,025 2,990 3,005 228,700
2022/02/15 3,000 3,015 2,952 2,967 161,600
2022/02/14 2,930 3,005 2,911 3,005 244,400
2022/02/10 3,015 3,015 2,900 2,941 427,700
2022/02/09 2,987 3,005 2,962 2,962 211,100
2022/02/08 2,973 2,978 2,951 2,962 102,700
2022/02/07 2,949 2,984 2,938 2,972 238,800
2022/02/04 2,913 2,957 2,902 2,949 163,400
2022/02/03 2,900 2,921 2,890 2,913 137,000
2022/02/02 2,857 2,912 2,852 2,901 117,200
2022/02/01 2,913 2,914 2,880 2,880 106,000
2022/01/31 2,911 2,925 2,906 2,914 128,100
2022/01/28 2,900 2,932 2,898 2,909 151,900
2022/01/27 2,908 2,956 2,849 2,871 318,600
2022/01/26 2,908 2,908 2,880 2,884 134,100
2022/01/25 2,940 2,940 2,874 2,898 258,400
2022/01/24 2,947 2,979 2,931 2,965 149,300
2022/01/21 2,936 2,973 2,912 2,972 146,700
2022/01/20 2,931 2,974 2,931 2,950 149,500
2022/01/19 2,925 2,943 2,911 2,917 166,300
2022/01/18 3,020 3,030 2,965 2,968 157,700
2022/01/17 2,957 3,025 2,957 3,005 130,100
2022/01/14 3,000 3,005 2,935 2,943 245,500
2022/01/13 2,955 2,999 2,954 2,976 146,500
2022/01/12 2,934 2,987 2,929 2,980 228,100
2022/01/11 2,934 2,940 2,887 2,909 139,300
2022/01/07 2,934 2,947 2,909 2,914 138,700
2022/01/06 2,901 2,935 2,891 2,926 203,300
2022/01/05 2,920 2,927 2,910 2,924 165,100
2022/01/04 2,908 2,919 2,890 2,914 92,900

このページの先頭へ