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

植木組(1867)の株価時系列情報

植木組(1867)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
2018/12/28 2,245 2,271 2,220 2,271 2,100
2018/12/27 2,200 2,255 2,200 2,251 4,200
2018/12/26 2,092 2,258 2,082 2,250 4,500
2018/12/25 2,109 2,118 2,080 2,092 11,100
2018/12/21 2,251 2,276 2,099 2,109 6,800
2018/12/20 2,318 2,338 2,250 2,250 6,000
2018/12/19 2,318 2,379 2,315 2,317 3,100
2018/12/18 2,316 2,318 2,302 2,313 2,400
2018/12/17 2,318 2,318 2,301 2,301 2,400
2018/12/14 2,313 2,331 2,302 2,322 5,900
2018/12/13 2,311 2,354 2,311 2,354 3,500
2018/12/12 2,340 2,397 2,337 2,361 2,300
2018/12/11 2,387 2,391 2,321 2,324 4,000
2018/12/10 2,426 2,432 2,384 2,384 1,700
2018/12/07 2,379 2,413 2,379 2,384 2,500
2018/12/06 2,435 2,435 2,372 2,374 3,900
2018/12/05 2,401 2,436 2,386 2,388 1,800
2018/12/04 2,458 2,481 2,413 2,418 3,100
2018/12/03 2,458 2,466 2,452 2,463 1,400
2018/11/30 2,467 2,470 2,453 2,453 4,100
2018/11/29 2,470 2,470 2,465 2,467 800
2018/11/28 2,460 2,470 2,460 2,465 1,700
2018/11/27 2,451 2,496 2,451 2,459 2,100
2018/11/26 2,422 2,458 2,422 2,451 3,000
2018/11/22 2,380 2,422 2,361 2,422 2,800
2018/11/21 2,371 2,385 2,360 2,364 2,100
2018/11/20 2,385 2,385 2,363 2,373 700
2018/11/19 2,367 2,385 2,360 2,370 1,800
2018/11/16 2,364 2,401 2,355 2,369 2,400
2018/11/15 2,359 2,382 2,359 2,382 2,400
2018/11/14 2,407 2,407 2,367 2,367 2,000
2018/11/13 2,439 2,439 2,389 2,390 4,500
2018/11/12 2,475 2,475 2,436 2,439 2,500
2018/11/09 2,416 2,478 2,416 2,426 2,900
2018/11/08 2,450 2,507 2,422 2,442 1,700
2018/11/07 2,432 2,432 2,393 2,419 1,900
2018/11/06 2,397 2,433 2,397 2,433 1,600
2018/11/05 2,394 2,425 2,394 2,398 2,200
2018/11/02 2,442 2,457 2,408 2,408 1,800
2018/11/01 2,430 2,433 2,395 2,395 3,700
2018/10/31 2,485 2,485 2,435 2,441 2,400
2018/10/30 2,370 2,490 2,370 2,490 5,600
2018/10/29 2,341 2,377 2,341 2,370 2,800
2018/10/26 2,446 2,446 2,332 2,335 3,900
2018/10/25 2,537 2,537 2,442 2,442 4,000
2018/10/24 2,501 2,539 2,501 2,537 1,900
2018/10/23 2,555 2,584 2,501 2,501 2,400
2018/10/22 2,551 2,594 2,551 2,584 900
2018/10/19 2,531 2,554 2,531 2,549 1,600
2018/10/18 2,595 2,601 2,557 2,557 1,700
2018/10/17 2,576 2,621 2,576 2,599 2,000
2018/10/16 2,570 2,601 2,570 2,572 2,200
2018/10/15 2,621 2,621 2,568 2,568 2,100
2018/10/12 2,659 2,659 2,615 2,622 2,400
2018/10/11 2,636 2,645 2,600 2,623 3,100
2018/10/10 2,664 2,679 2,636 2,636 2,600
2018/10/09 2,623 2,659 2,623 2,632 2,800
2018/10/05 2,645 2,661 2,634 2,654 1,300
2018/10/04 2,667 2,667 2,616 2,650 1,900
2018/10/03 2,615 2,637 2,615 2,617 4,500
2018/10/02 2,654 2,669 2,654 2,655 2,300
2018/10/01 2,623 2,650 2,623 2,633 1,400
2018/09/28 2,670 2,680 2,670 2,672 1,100
2018/09/27 2,671 2,671 2,640 2,666 1,700
2018/09/26 2,673 2,677 2,611 2,672 10,200
2018/09/25 2,637 2,703 2,637 2,673 40,400
2018/09/21 2,629 2,640 2,619 2,637 8,200
2018/09/20 2,603 2,621 2,550 2,621 11,600
2018/09/19 2,599 2,615 2,581 2,602 15,700
2018/09/18 2,548 2,585 2,546 2,579 13,600
2018/09/14 2,600 2,600 2,558 2,558 11,000
2018/09/13 2,558 2,609 2,538 2,609 4,500
2018/09/12 2,562 2,568 2,538 2,546 5,400
2018/09/11 2,570 2,570 2,540 2,563 4,000
2018/09/10 2,576 2,578 2,570 2,570 4,100
2018/09/07 2,537 2,564 2,537 2,563 3,100
2018/09/06 2,585 2,585 2,545 2,545 3,900
2018/09/05 2,585 2,585 2,557 2,557 4,400
2018/09/04 2,557 2,577 2,557 2,573 2,600
2018/09/03 2,567 2,584 2,559 2,567 2,500
2018/08/31 2,570 2,587 2,551 2,555 5,600
2018/08/30 2,599 2,599 2,587 2,587 1,600
2018/08/29 2,596 2,596 2,576 2,582 2,100
2018/08/28 2,578 2,598 2,573 2,596 1,700
2018/08/27 2,558 2,579 2,558 2,573 2,300
2018/08/24 2,569 2,569 2,544 2,558 3,000
2018/08/23 2,555 2,564 2,554 2,555 1,900
2018/08/22 2,558 2,564 2,558 2,561 700
2018/08/21 2,573 2,573 2,554 2,557 2,200
2018/08/20 2,554 2,577 2,554 2,573 1,700
2018/08/17 2,554 2,562 2,554 2,562 700
2018/08/16 2,579 2,579 2,548 2,554 2,500
2018/08/15 2,556 2,585 2,556 2,579 2,400
2018/08/14 2,535 2,585 2,535 2,585 1,500
2018/08/13 2,555 2,562 2,525 2,525 3,000
2018/08/10 2,574 2,574 2,554 2,555 1,500
2018/08/09 2,576 2,580 2,541 2,541 2,700
2018/08/08 2,639 2,639 2,570 2,585 6,100
2018/08/07 2,607 2,631 2,607 2,622 1,500
2018/08/06 2,656 2,671 2,615 2,616 2,500
2018/08/03 2,678 2,678 2,632 2,632 1,400
2018/08/02 2,695 2,695 2,663 2,678 2,600
2018/08/01 2,700 2,700 2,667 2,670 2,800
2018/07/31 2,700 2,700 2,672 2,693 2,200
2018/07/30 2,676 2,734 2,676 2,733 4,300
2018/07/27 2,723 2,725 2,673 2,673 5,400
2018/07/26 2,661 2,724 2,661 2,723 3,100
2018/07/25 2,634 2,661 2,634 2,644 3,100
2018/07/24 2,632 2,634 2,619 2,634 1,000
2018/07/23 2,632 2,643 2,617 2,627 1,300
2018/07/20 2,632 2,632 2,632 2,632 400
2018/07/19 2,639 2,639 2,632 2,632 800
2018/07/18 2,616 2,641 2,616 2,630 1,900
2018/07/17 2,623 2,642 2,623 2,642 1,500
2018/07/13 2,633 2,633 2,609 2,624 2,100
2018/07/12 2,609 2,652 2,609 2,633 1,300
2018/07/11 2,657 2,657 2,610 2,625 1,400
2018/07/10 2,650 2,650 2,636 2,636 3,500
2018/07/09 2,616 2,650 2,616 2,636 2,000
2018/07/06 2,604 2,620 2,603 2,620 2,200
2018/07/05 2,626 2,651 2,603 2,603 3,900
2018/07/04 2,616 2,635 2,609 2,628 3,000
2018/07/03 2,613 2,639 2,611 2,616 3,100
2018/07/02 2,657 2,667 2,623 2,623 9,700
2018/06/29 2,645 2,665 2,641 2,652 4,300
2018/06/28 2,665 2,665 2,650 2,658 1,800
2018/06/27 2,667 2,669 2,666 2,666 1,700
2018/06/26 2,628 2,681 2,628 2,681 2,500
2018/06/25 2,663 2,664 2,628 2,628 5,800
2018/06/22 2,648 2,668 2,637 2,663 2,300
2018/06/21 2,680 2,698 2,668 2,671 3,200
2018/06/20 2,690 2,690 2,672 2,680 2,500
2018/06/19 2,690 2,690 2,673 2,674 2,500
2018/06/18 2,685 2,687 2,685 2,687 900
2018/06/15 2,699 2,699 2,668 2,670 2,100
2018/06/14 2,684 2,699 2,681 2,699 2,100
2018/06/13 2,675 2,683 2,663 2,680 1,100
2018/06/12 2,678 2,685 2,675 2,675 1,900
2018/06/11 2,680 2,680 2,674 2,678 2,700
2018/06/08 2,653 2,679 2,653 2,659 3,200
2018/06/07 2,647 2,677 2,637 2,677 2,100
2018/06/06 2,621 2,655 2,604 2,655 3,200
2018/06/05 2,664 2,665 2,663 2,665 400
2018/06/04 2,635 2,668 2,635 2,668 1,200
2018/06/01 2,604 2,619 2,585 2,616 5,000
2018/05/31 2,632 2,636 2,603 2,606 2,300
2018/05/30 2,634 2,634 2,612 2,618 1,500
2018/05/29 2,638 2,642 2,633 2,635 1,600
2018/05/28 2,654 2,654 2,636 2,636 1,200
2018/05/25 2,661 2,661 2,660 2,660 2,000
2018/05/24 2,679 2,679 2,652 2,661 1,700
2018/05/23 2,661 2,676 2,653 2,664 1,700
2018/05/22 2,679 2,692 2,657 2,657 2,800
2018/05/21 2,683 2,684 2,648 2,669 3,000
2018/05/18 2,675 2,680 2,670 2,675 2,200
2018/05/17 2,683 2,688 2,663 2,686 3,700
2018/05/16 2,661 2,693 2,661 2,673 2,600
2018/05/15 2,680 2,688 2,667 2,668 1,700
2018/05/14 2,695 2,700 2,680 2,680 3,300
2018/05/11 2,669 2,693 2,660 2,691 2,900
2018/05/10 2,669 2,684 2,669 2,675 2,800
2018/05/09 2,690 2,690 2,657 2,669 2,100
2018/05/08 2,668 2,693 2,662 2,690 2,800
2018/05/07 2,678 2,678 2,645 2,652 1,800
2018/05/02 2,644 2,661 2,640 2,657 700
2018/05/01 2,641 2,651 2,641 2,644 700
2018/04/27 2,651 2,662 2,640 2,640 2,300
2018/04/26 2,647 2,687 2,645 2,687 3,300
2018/04/25 2,638 2,644 2,638 2,644 2,300
2018/04/24 2,623 2,638 2,623 2,638 1,000
2018/04/23 2,611 2,629 2,611 2,623 400
2018/04/20 2,619 2,620 2,614 2,616 1,100
2018/04/19 2,615 2,620 2,610 2,616 600
2018/04/18 2,605 2,615 2,605 2,615 1,400
2018/04/17 2,601 2,602 2,601 2,602 1,000
2018/04/16 2,605 2,612 2,600 2,612 2,600
2018/04/13 2,612 2,614 2,607 2,614 900
2018/04/12 2,600 2,634 2,600 2,613 1,100
2018/04/11 2,614 2,632 2,601 2,605 1,500
2018/04/10 2,634 2,634 2,611 2,614 3,500
2018/04/09 2,607 2,630 2,607 2,616 900
2018/04/06 2,620 2,620 2,607 2,607 1,000
2018/04/05 2,654 2,654 2,620 2,620 1,600
2018/04/04 2,597 2,654 2,594 2,614 4,100
2018/04/03 2,599 2,604 2,575 2,584 1,500
2018/04/02 2,620 2,632 2,604 2,610 1,800
2018/03/30 2,635 2,645 2,617 2,638 2,300
2018/03/29 2,670 2,670 2,617 2,622 2,700
2018/03/28 2,661 2,661 2,611 2,620 3,800
2018/03/27 2,602 2,697 2,602 2,686 6,200
2018/03/26 2,581 2,609 2,573 2,602 3,100
2018/03/23 2,644 2,644 2,593 2,593 3,700
2018/03/22 2,646 2,653 2,645 2,652 1,400
2018/03/20 2,645 2,653 2,644 2,653 1,900
2018/03/19 2,664 2,664 2,646 2,655 1,700
2018/03/16 2,672 2,672 2,659 2,664 1,000
2018/03/15 2,685 2,685 2,652 2,672 1,400
2018/03/14 2,691 2,691 2,685 2,687 1,900
2018/03/13 2,670 2,691 2,670 2,691 1,800
2018/03/12 2,686 2,686 2,645 2,670 2,800
2018/03/09 2,627 2,647 2,621 2,636 4,200
2018/03/08 2,624 2,627 2,602 2,607 3,200
2018/03/07 2,631 2,635 2,615 2,624 6,700
2018/03/06 2,661 2,687 2,649 2,663 2,300
2018/03/05 2,647 2,647 2,628 2,635 2,900
2018/03/02 2,643 2,660 2,635 2,647 3,200
2018/03/01 2,686 2,686 2,641 2,647 2,100
2018/02/28 2,719 2,739 2,685 2,689 3,900
2018/02/27 2,714 2,740 2,703 2,709 4,900
2018/02/26 2,712 2,721 2,712 2,714 2,200
2018/02/23 2,676 2,711 2,676 2,711 800
2018/02/22 2,697 2,725 2,665 2,665 2,900
2018/02/21 2,718 2,721 2,657 2,707 2,000
2018/02/20 2,685 2,718 2,661 2,718 3,500
2018/02/19 2,652 2,689 2,646 2,689 2,500
2018/02/16 2,628 2,653 2,628 2,641 2,400
2018/02/15 2,632 2,665 2,627 2,627 1,500
2018/02/14 2,670 2,670 2,625 2,625 2,700
2018/02/13 2,720 2,720 2,669 2,670 2,200
2018/02/09 2,676 2,676 2,641 2,642 3,200
2018/02/08 2,698 2,723 2,694 2,695 4,600
2018/02/07 2,626 2,732 2,626 2,677 8,800
2018/02/06 2,700 2,700 2,613 2,623 6,400
2018/02/05 2,741 2,772 2,719 2,746 7,900
2018/02/02 2,752 2,769 2,743 2,745 2,500
2018/02/01 2,726 2,752 2,726 2,752 1,300
2018/01/31 2,765 2,769 2,724 2,724 2,600
2018/01/30 2,764 2,764 2,735 2,753 2,700
2018/01/29 2,789 2,789 2,753 2,753 2,100
2018/01/26 2,775 2,782 2,764 2,764 2,500
2018/01/25 2,774 2,780 2,774 2,774 2,200
2018/01/24 2,779 2,779 2,756 2,774 900
2018/01/23 2,789 2,789 2,776 2,779 3,300
2018/01/22 2,759 2,782 2,759 2,766 3,200
2018/01/19 2,733 2,757 2,732 2,755 3,500
2018/01/18 2,749 2,750 2,733 2,733 4,900
2018/01/17 2,745 2,750 2,730 2,730 3,400
2018/01/16 2,752 2,752 2,741 2,751 1,200
2018/01/15 2,755 2,756 2,752 2,752 2,400
2018/01/12 2,755 2,760 2,746 2,750 4,500
2018/01/11 2,762 2,770 2,757 2,757 4,100
2018/01/10 2,766 2,771 2,756 2,762 2,800
2018/01/09 2,760 2,760 2,738 2,754 5,000
2018/01/05 2,761 2,771 2,750 2,759 2,000
2018/01/04 2,760 2,772 2,750 2,761 5,500

このページの先頭へ