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

名工建設(1869)の株価時系列情報

名工建設(1869)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
2017/12/29 1,084 1,084 1,084 1,084 100
2017/12/28 1,069 1,084 1,068 1,084 2,100
2017/12/27 1,062 1,074 1,062 1,074 600
2017/12/26 1,084 1,084 1,061 1,061 22,300
2017/12/25 1,088 1,088 1,080 1,084 22,300
2017/12/22 1,077 1,089 1,077 1,089 5,400
2017/12/21 1,083 1,083 1,061 1,070 7,900
2017/12/20 1,075 1,083 1,066 1,083 4,600
2017/12/19 1,077 1,078 1,061 1,075 6,600
2017/12/18 1,068 1,078 1,063 1,078 7,300
2017/12/15 1,075 1,075 1,062 1,067 2,700
2017/12/14 1,080 1,088 1,066 1,068 4,900
2017/12/13 1,088 1,088 1,062 1,080 14,800
2017/12/12 1,083 1,088 1,063 1,088 8,500
2017/12/11 1,090 1,090 1,072 1,072 9,600
2017/12/08 1,089 1,090 1,078 1,085 21,900
2017/12/07 1,089 1,089 1,075 1,089 7,000
2017/12/06 1,089 1,090 1,081 1,083 12,000
2017/12/05 1,090 1,100 1,081 1,100 24,700
2017/12/04 1,071 1,110 1,071 1,098 12,800
2017/12/01 1,067 1,081 1,067 1,068 10,000
2017/11/30 1,067 1,075 1,050 1,067 6,200
2017/11/29 1,070 1,089 1,070 1,070 7,100
2017/11/28 1,085 1,085 1,070 1,082 3,000
2017/11/27 1,083 1,085 1,063 1,085 14,200
2017/11/24 1,080 1,088 1,070 1,087 3,800
2017/11/22 1,100 1,100 1,050 1,077 9,400
2017/11/21 1,095 1,100 1,091 1,095 2,600
2017/11/20 1,068 1,099 1,068 1,095 6,700
2017/11/17 1,107 1,107 1,070 1,098 8,700
2017/11/16 1,080 1,110 1,075 1,109 9,400
2017/11/15 1,076 1,098 1,051 1,089 5,700
2017/11/14 1,081 1,100 1,070 1,100 11,400
2017/11/13 1,072 1,110 1,072 1,095 8,800
2017/11/10 1,089 1,100 1,080 1,100 1,600
2017/11/09 1,110 1,150 1,080 1,085 10,700
2017/11/08 1,079 1,111 1,079 1,111 23,000
2017/11/07 1,070 1,082 1,061 1,080 7,200
2017/11/06 1,067 1,079 1,065 1,070 5,000
2017/11/02 1,048 1,070 1,048 1,067 4,900
2017/11/01 1,046 1,062 1,044 1,060 8,200
2017/10/31 1,040 1,080 1,040 1,070 17,100
2017/10/30 1,026 1,045 1,026 1,045 3,800
2017/10/27 1,000 1,037 1,000 1,012 15,700
2017/10/26 1,002 1,020 989 1,016 21,900
2017/10/25 1,022 1,022 1,000 1,001 9,600
2017/10/24 1,015 1,025 1,015 1,021 4,600
2017/10/23 1,005 1,027 1,000 1,010 6,100
2017/10/20 1,009 1,010 1,005 1,005 500
2017/10/19 1,018 1,029 1,010 1,029 800
2017/10/18 1,005 1,028 1,000 1,017 4,600
2017/10/17 1,010 1,010 984 1,000 9,800
2017/10/16 1,029 1,029 1,000 1,001 7,900
2017/10/13 1,000 1,030 983 1,000 11,500
2017/10/12 1,005 1,036 1,000 1,000 17,300
2017/10/11 998 1,040 985 990 14,800
2017/10/10 992 998 985 997 3,400
2017/10/06 1,000 1,000 993 993 1,100
2017/10/05 1,000 1,000 996 996 700
2017/10/04 1,046 1,046 995 1,000 9,900
2017/10/03 1,051 1,051 1,000 1,016 2,300
2017/10/02 1,054 1,070 1,045 1,045 2,700
2017/09/29 1,017 1,120 992 1,120 36,800
2017/09/28 1,000 1,040 1,000 1,020 3,200
2017/09/27 1,002 1,005 980 1,000 29,000
2017/09/26 980 996 980 994 24,700
2017/09/25 970 980 960 975 10,200
2017/09/22 962 970 961 970 1,700
2017/09/21 955 979 955 970 13,200
2017/09/20 955 955 945 955 2,300
2017/09/19 955 955 953 955 9,500
2017/09/15 950 950 948 950 1,000
2017/09/14 950 960 949 949 2,000
2017/09/13 955 959 955 959 200
2017/09/12 955 955 955 955 100
2017/09/11 960 960 953 953 500
2017/09/08 945 959 945 959 300
2017/09/07 945 960 945 960 700
2017/09/06 933 950 933 945 3,100
2017/09/05 970 979 950 960 4,100
2017/09/04 965 980 965 980 500
2017/09/01 980 980 976 980 1,200
2017/08/31 979 989 974 989 1,200
2017/08/30 963 980 963 971 2,900
2017/08/29 990 990 981 989 3,000
2017/08/28 981 1,000 980 999 22,600
2017/08/25 967 990 966 984 19,400
2017/08/24 955 969 950 967 19,800
2017/08/23 940 950 940 950 2,100
2017/08/22 949 950 920 950 10,800
2017/08/21 931 949 931 949 1,300
2017/08/18 938 940 938 938 1,500
2017/08/17 934 941 934 938 3,900
2017/08/16 936 940 930 940 1,700
2017/08/15 940 945 938 939 4,600
2017/08/14 940 940 940 940 700
2017/08/10 940 945 933 940 3,100
2017/08/09 950 955 940 940 2,600
2017/08/08 947 950 945 950 1,700
2017/08/07 955 980 947 947 17,300
2017/08/04 955 970 948 952 12,200
2017/08/03 950 960 942 950 10,200
2017/08/02 932 950 930 950 7,500
2017/08/01 953 954 922 931 12,300
2017/07/31 905 929 905 929 2,300
2017/07/28 939 945 899 905 32,900
2017/07/27 943 945 938 945 4,200
2017/07/26 940 943 938 943 51,200
2017/07/25 934 943 933 940 11,100
2017/07/24 939 940 930 933 4,100
2017/07/21 940 948 936 938 27,000
2017/07/20 935 954 930 940 24,700
2017/07/19 938 949 925 930 3,500
2017/07/18 927 948 924 928 21,300
2017/07/14 930 934 926 929 4,600
2017/07/13 920 940 919 921 19,900
2017/07/12 902 924 901 924 8,800
2017/07/11 903 903 902 902 700
2017/07/10 902 909 902 903 400
2017/07/07 909 909 902 902 4,300
2017/07/06 908 912 908 908 2,700
2017/07/05 917 917 904 907 46,800
2017/07/04 906 917 906 910 3,100
2017/07/03 914 914 901 909 2,000
2017/06/30 908 920 900 902 10,000
2017/06/29 913 919 909 910 1,000
2017/06/28 911 921 900 915 13,700
2017/06/27 910 918 905 910 10,700
2017/06/26 929 929 905 910 15,200
2017/06/23 920 935 919 929 19,900
2017/06/22 901 920 901 920 22,000
2017/06/21 900 905 898 905 2,300
2017/06/20 891 910 891 908 33,400
2017/06/19 891 893 891 893 500
2017/06/16 893 898 893 898 6,600
2017/06/15 890 899 890 893 4,800
2017/06/14 891 892 881 883 9,800
2017/06/13 890 891 885 889 1,600
2017/06/12 890 895 890 895 2,500
2017/06/09 890 890 888 890 900
2017/06/08 885 895 885 886 800
2017/06/07 885 896 885 889 1,300
2017/06/06 895 897 880 883 9,500
2017/06/05 901 905 892 903 24,500
2017/06/02 885 902 877 899 15,400
2017/06/01 895 900 891 900 7,800
2017/05/31 882 900 873 892 12,600
2017/05/30 873 882 862 882 3,000
2017/05/29 872 879 866 879 1,200
2017/05/26 862 870 861 862 11,400
2017/05/25 850 865 846 862 34,300
2017/05/24 853 857 841 850 22,300
2017/05/23 853 857 850 855 21,900
2017/05/22 860 863 852 854 20,100
2017/05/19 869 869 869 869 600
2017/05/18 860 869 860 869 3,600
2017/05/17 861 869 859 869 2,100
2017/05/16 861 867 857 861 1,400
2017/05/15 852 865 852 861 5,700
2017/05/12 882 882 859 867 16,600
2017/05/11 860 893 853 882 25,600
2017/05/10 897 898 880 889 9,200
2017/05/09 899 899 897 897 3,500
2017/05/08 899 906 899 900 6,300
2017/05/02 896 905 888 899 10,200
2017/05/01 904 906 882 899 18,600
2017/04/28 912 918 881 905 20,500
2017/04/27 889 910 889 900 33,500
2017/04/26 856 880 855 880 7,700
2017/04/25 850 855 845 855 7,700
2017/04/24 850 858 844 850 14,000
2017/04/21 848 849 840 846 12,700
2017/04/20 841 849 839 846 7,100
2017/04/19 844 845 832 838 6,400
2017/04/18 835 840 835 837 2,500
2017/04/14 825 825 825 825 100
2017/04/13 831 833 822 833 800
2017/04/12 836 836 827 830 3,900
2017/04/11 838 838 836 836 300
2017/04/10 830 840 830 840 3,100
2017/04/07 828 837 828 830 2,900
2017/04/06 838 838 825 828 5,100
2017/04/05 835 840 835 840 1,000
2017/04/04 845 845 835 835 3,100
2017/04/03 850 850 837 849 900
2017/03/31 839 860 839 854 6,500
2017/03/30 850 850 825 838 5,700
2017/03/29 846 846 831 846 4,600
2017/03/28 851 853 845 853 5,200
2017/03/27 837 873 816 851 24,400
2017/03/24 833 844 829 837 8,200
2017/03/23 818 833 818 832 800
2017/03/22 830 840 819 824 5,800
2017/03/21 828 833 828 833 2,500
2017/03/17 831 831 823 826 5,100
2017/03/16 830 830 825 827 1,300
2017/03/15 820 825 820 825 1,500
2017/03/14 817 830 817 830 20,600
2017/03/13 813 818 810 818 4,200
2017/03/10 820 820 818 818 2,700
2017/03/09 808 810 807 807 5,900
2017/03/08 812 823 812 823 4,600
2017/03/07 808 815 806 806 1,600
2017/03/06 818 818 805 815 3,200
2017/03/03 818 818 811 818 700
2017/03/02 803 820 802 818 2,400
2017/03/01 804 809 800 803 9,300
2017/02/28 819 820 815 819 12,500
2017/02/27 804 810 804 810 10,600
2017/02/24 800 809 800 804 15,700
2017/02/23 800 804 796 800 13,700
2017/02/22 800 801 797 801 26,900
2017/02/21 800 800 797 800 2,300
2017/02/20 797 800 797 800 1,000
2017/02/17 800 800 798 798 1,500
2017/02/16 800 801 796 800 3,700
2017/02/15 796 805 796 801 10,000
2017/02/14 795 796 795 796 1,900
2017/02/13 795 795 788 795 3,000
2017/02/10 780 792 780 792 2,600
2017/02/09 790 790 790 790 100
2017/02/08 790 791 787 790 6,400
2017/02/07 794 794 790 790 700
2017/02/06 785 795 785 795 1,400
2017/02/03 789 790 788 788 4,600
2017/02/02 788 791 787 789 1,900
2017/02/01 785 788 785 787 1,400
2017/01/31 785 797 785 787 1,900
2017/01/30 786 789 780 785 6,000
2017/01/27 793 795 787 787 21,100
2017/01/26 782 786 782 785 2,700
2017/01/25 780 782 775 781 8,200
2017/01/24 779 780 770 780 5,800
2017/01/23 777 782 771 774 9,200
2017/01/20 777 782 775 777 5,700
2017/01/19 784 784 772 783 2,500
2017/01/18 775 780 775 780 400
2017/01/17 778 778 772 777 2,600
2017/01/16 774 785 770 779 12,200
2017/01/13 785 785 777 780 6,700
2017/01/12 783 784 783 784 200
2017/01/11 782 785 778 785 6,800
2017/01/10 787 788 778 782 6,800
2017/01/06 780 785 780 785 3,000
2017/01/05 787 787 775 784 6,600
2017/01/04 785 788 773 788 7,800

このページの先頭へ