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
2026/06/17 1,432 1,449 1,420 1,421 955,300
2026/06/16 1,432 1,440 1,401 1,410 842,800
2026/06/15 1,385 1,452 1,380 1,438 1,030,800
2026/06/12 1,356 1,369 1,346 1,358 647,200
2026/06/11 1,350 1,359 1,321 1,342 580,500
2026/06/10 1,350 1,367 1,342 1,364 701,300
2026/06/09 1,354 1,370 1,339 1,347 743,400
2026/06/08 1,343 1,353 1,332 1,348 873,600
2026/06/05 1,351 1,381 1,348 1,366 454,500
2026/06/04 1,350 1,362 1,347 1,350 457,500
2026/06/03 1,347 1,367 1,329 1,363 793,300
2026/06/02 1,376 1,376 1,328 1,355 761,600
2026/06/01 1,423 1,428 1,391 1,391 769,400
2026/05/29 1,425 1,451 1,419 1,430 793,400
2026/05/28 1,445 1,455 1,417 1,430 619,200
2026/05/27 1,482 1,483 1,435 1,442 631,300
2026/05/26 1,461 1,483 1,434 1,465 815,200
2026/05/25 1,449 1,467 1,438 1,444 873,900
2026/05/22 1,432 1,432 1,401 1,424 815,800
2026/05/21 1,459 1,466 1,420 1,423 981,900
2026/05/20 1,453 1,466 1,424 1,430 1,416,300
2026/05/19 1,453 1,475 1,443 1,468 1,707,300
2026/05/18 1,424 1,448 1,420 1,426 1,659,200
2026/05/15 1,446 1,446 1,405 1,425 1,568,400
2026/05/14 1,500 1,500 1,424 1,424 1,512,400
2026/05/13 1,554 1,564 1,504 1,519 926,700
2026/05/12 1,545 1,564 1,522 1,548 1,175,900
2026/05/11 1,547 1,569 1,538 1,545 1,081,400
2026/05/08 1,529 1,545 1,511 1,545 1,243,900
2026/05/07 1,498 1,537 1,494 1,522 915,600
2026/05/01 1,519 1,519 1,488 1,496 594,700
2026/04/30 1,531 1,540 1,483 1,503 923,400
2026/04/28 1,489 1,559 1,487 1,556 1,431,700
2026/04/27 1,440 1,485 1,426 1,470 1,181,800
2026/04/24 1,471 1,473 1,436 1,452 1,020,800
2026/04/23 1,466 1,475 1,452 1,463 872,900
2026/04/22 1,491 1,499 1,481 1,491 634,300
2026/04/21 1,501 1,514 1,492 1,498 881,200
2026/04/20 1,517 1,520 1,498 1,512 647,500
2026/04/17 1,504 1,520 1,490 1,511 971,200
2026/04/16 1,501 1,511 1,492 1,511 1,422,200
2026/04/15 1,509 1,537 1,506 1,518 832,000
2026/04/14 1,533 1,543 1,504 1,516 1,113,300
2026/04/13 1,530 1,544 1,511 1,527 943,200
2026/04/10 1,585 1,592 1,550 1,553 1,006,800
2026/04/09 1,621 1,626 1,587 1,589 612,500
2026/04/08 1,621 1,627 1,605 1,621 1,067,500
2026/04/07 1,598 1,602 1,568 1,581 476,900
2026/04/06 1,584 1,612 1,584 1,595 493,100
2026/04/03 1,573 1,606 1,570 1,597 840,600
2026/03/27 1,602 1,611 1,573 1,586 976,500
2026/03/26 1,641 1,645 1,604 1,625 692,800
2026/03/25 1,665 1,669 1,631 1,641 682,900
2026/03/24 1,618 1,631 1,602 1,625 728,600
2026/03/23 1,630 1,634 1,576 1,578 717,400
2026/03/19 1,667 1,676 1,650 1,660 1,198,400
2026/03/18 1,659 1,700 1,657 1,700 530,200
2026/03/17 1,642 1,669 1,640 1,650 650,700
2026/03/16 1,635 1,654 1,625 1,635 541,900
2026/03/13 1,615 1,668 1,615 1,654 863,800
2026/03/12 1,668 1,678 1,630 1,650 1,112,000
2026/03/11 1,712 1,736 1,694 1,698 772,200
2026/03/10 1,665 1,707 1,661 1,686 832,300
2026/03/09 1,613 1,652 1,608 1,641 1,180,300
2026/03/06 1,710 1,746 1,695 1,746 1,462,600
2026/03/05 1,800 1,810 1,725 1,750 1,715,000
2026/03/04 1,784 1,826 1,730 1,750 2,065,200
2026/03/03 1,974 1,983 1,895 1,899 1,038,500
2026/03/02 1,978 2,004 1,936 1,990 797,200
2026/02/27 1,999 2,020 1,981 2,020 865,600
2026/02/26 1,992 1,999 1,970 1,976 882,500
2026/02/25 2,003 2,011 1,978 1,992 546,500
2026/02/24 1,988 2,000 1,951 1,998 828,700
2026/02/20 2,016 2,020 1,948 1,980 1,058,000
2026/02/19 2,016 2,030 1,991 2,019 684,200
2026/02/18 2,000 2,043 2,000 2,042 978,800
2026/02/17 1,965 2,003 1,926 1,992 1,138,300
2026/02/16 1,976 2,028 1,943 1,970 1,621,600
2026/02/13 2,020 2,042 1,957 1,990 1,950,300
2026/02/12 1,993 2,033 1,982 2,014 1,348,700
2026/02/10 1,980 1,999 1,968 1,981 881,300
2026/02/09 1,945 1,968 1,928 1,968 1,337,800
2026/02/06 1,871 1,915 1,863 1,915 1,209,200
2026/02/05 1,846 1,869 1,814 1,860 1,487,500
2026/02/04 1,792 1,837 1,787 1,826 1,237,300
2026/02/03 1,754 1,792 1,745 1,787 1,082,200
2026/02/02 1,756 1,789 1,743 1,744 1,375,300
2026/01/30 1,750 1,765 1,723 1,734 1,206,900
2026/01/29 1,756 1,767 1,697 1,746 1,753,100
2026/01/28 1,800 1,817 1,761 1,781 2,215,400
2026/01/27 1,773 1,794 1,762 1,794 2,177,200
2026/01/26 1,740 1,782 1,732 1,761 5,149,400
2026/01/23 1,771 1,799 1,753 1,788 1,379,700
2026/01/22 1,777 1,795 1,759 1,773 1,057,200
2026/01/21 1,708 1,770 1,707 1,768 1,628,700
2026/01/20 1,728 1,750 1,710 1,734 2,977,100
2026/01/19 1,748 1,776 1,718 1,725 2,558,300
2026/01/16 1,693 1,727 1,688 1,727 793,300
2026/01/15 1,680 1,730 1,680 1,707 777,200
2026/01/14 1,658 1,695 1,653 1,688 1,114,800
2026/01/13 1,664 1,679 1,645 1,658 1,246,000
2026/01/09 1,615 1,647 1,603 1,630 1,954,300
2026/01/08 1,610 1,647 1,607 1,628 487,000
2026/01/07 1,588 1,615 1,582 1,610 644,200
2026/01/06 1,599 1,632 1,586 1,626 847,800
2026/01/05 1,585 1,594 1,555 1,565 734,200

このページの先頭へ