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
2018/12/28 1,140 1,140 1,109 1,120 6,600
2018/12/27 1,116 1,130 1,116 1,128 8,500
2018/12/26 1,055 1,104 1,055 1,104 12,000
2018/12/25 1,015 1,055 993 1,055 5,100
2018/12/21 1,070 1,083 1,050 1,075 4,200
2018/12/20 1,080 1,099 1,080 1,096 4,000
2018/12/19 1,080 1,098 1,080 1,098 800
2018/12/18 1,066 1,094 1,065 1,093 1,000
2018/12/17 1,072 1,088 1,070 1,076 5,200
2018/12/14 1,088 1,089 1,088 1,089 200
2018/12/13 1,081 1,097 1,081 1,090 1,300
2018/12/12 1,097 1,097 1,097 1,097 100
2018/12/11 1,110 1,110 1,096 1,100 27,900
2018/12/10 1,101 1,119 1,098 1,110 1,200
2018/12/07 1,123 1,128 1,117 1,128 2,100
2018/12/06 1,101 1,134 1,100 1,134 3,700
2018/12/05 1,102 1,118 1,102 1,118 500
2018/12/04 1,108 1,120 1,108 1,119 1,700
2018/12/03 1,098 1,100 1,093 1,100 8,500
2018/11/30 1,088 1,104 1,088 1,104 300
2018/11/29 1,100 1,100 1,100 1,100 1,600
2018/11/28 1,100 1,107 1,081 1,106 1,800
2018/11/27 1,118 1,130 1,097 1,100 5,800
2018/11/26 1,103 1,108 1,103 1,106 5,000
2018/11/22 1,095 1,103 1,095 1,103 4,300
2018/11/21 1,081 1,095 1,080 1,095 1,800
2018/11/20 1,100 1,100 1,100 1,100 100
2018/11/19 1,100 1,105 1,100 1,100 1,700
2018/11/16 1,100 1,105 1,075 1,103 4,500
2018/11/15 1,086 1,108 1,070 1,103 1,500
2018/11/14 1,089 1,097 1,081 1,092 4,300
2018/11/13 1,100 1,100 1,082 1,100 600
2018/11/12 1,118 1,118 1,118 1,118 200
2018/11/09 1,100 1,113 1,100 1,106 600
2018/11/08 1,092 1,115 1,092 1,114 1,300
2018/11/07 1,100 1,100 1,086 1,086 6,100
2018/11/06 1,090 1,118 1,089 1,099 1,500
2018/11/05 1,110 1,120 1,110 1,120 300
2018/11/02 1,113 1,125 1,113 1,125 200
2018/11/01 1,105 1,113 1,105 1,113 600
2018/10/31 1,116 1,155 1,080 1,154 12,100
2018/10/30 1,143 1,147 1,065 1,146 10,100
2018/10/29 1,134 1,149 1,134 1,148 5,000
2018/10/26 1,090 1,122 1,090 1,122 9,000
2018/10/25 1,090 1,090 1,052 1,090 3,800
2018/10/24 1,090 1,090 1,090 1,090 100
2018/10/23 1,079 1,109 1,079 1,094 1,500
2018/10/22 1,084 1,100 1,074 1,079 5,000
2018/10/19 1,081 1,098 1,079 1,079 300
2018/10/18 1,082 1,099 1,074 1,098 2,300
2018/10/17 1,079 1,099 1,070 1,098 3,300
2018/10/16 1,083 1,098 1,070 1,083 2,700
2018/10/15 1,090 1,099 1,082 1,083 800
2018/10/12 1,090 1,118 1,081 1,100 2,000
2018/10/11 1,098 1,098 1,084 1,095 2,100
2018/10/10 1,100 1,102 1,095 1,100 700
2018/10/09 1,100 1,121 1,088 1,121 1,500
2018/10/05 1,115 1,115 1,115 1,115 300
2018/10/04 1,123 1,123 1,123 1,123 100
2018/10/03 1,125 1,125 1,125 1,125 100
2018/10/02 1,126 1,126 1,126 1,126 100
2018/10/01 1,129 1,129 1,128 1,128 700
2018/09/28 1,096 1,100 1,096 1,100 700
2018/09/27 1,160 1,160 1,090 1,100 11,900
2018/09/26 1,110 1,165 1,110 1,150 9,600
2018/09/25 1,108 1,110 1,093 1,110 6,600
2018/09/21 1,102 1,108 1,102 1,108 500
2018/09/20 1,102 1,108 1,071 1,102 5,600
2018/09/19 1,102 1,102 1,102 1,102 100
2018/09/18 1,083 1,103 1,070 1,103 5,100
2018/09/14 1,104 1,104 1,090 1,104 500
2018/09/13 1,086 1,105 1,077 1,100 7,100
2018/09/12 1,100 1,102 1,085 1,085 1,700
2018/09/11 1,104 1,104 1,100 1,100 500
2018/09/10 1,104 1,104 1,104 1,104 200
2018/09/07 1,085 1,107 1,085 1,104 3,200
2018/09/06 1,085 1,100 1,084 1,100 7,100
2018/09/05 1,098 1,098 1,085 1,088 1,300
2018/09/04 1,082 1,108 1,065 1,099 4,200
2018/09/03 1,053 1,079 1,051 1,079 500
2018/08/31 1,081 1,086 1,040 1,065 4,400
2018/08/30 1,088 1,088 1,087 1,087 800
2018/08/29 1,075 1,084 1,073 1,074 700
2018/08/28 1,071 1,088 1,069 1,073 1,500
2018/08/27 1,083 1,085 1,070 1,079 17,700
2018/08/24 1,080 1,085 1,070 1,083 6,800
2018/08/23 1,078 1,107 1,005 1,080 57,100
2018/08/22 1,105 1,118 1,104 1,108 2,100
2018/08/21 1,111 1,121 1,101 1,102 1,200
2018/08/20 1,100 1,119 1,100 1,100 1,800
2018/08/17 1,134 1,134 1,103 1,103 300
2018/08/16 1,103 1,133 1,096 1,125 4,600
2018/08/15 1,103 1,133 1,103 1,104 1,200
2018/08/14 1,125 1,142 1,103 1,115 1,600
2018/08/13 1,108 1,123 1,100 1,119 4,500
2018/08/10 1,124 1,124 1,124 1,124 100
2018/08/09 1,114 1,125 1,108 1,124 2,100
2018/08/08 1,103 1,149 1,103 1,114 2,500
2018/08/07 1,122 1,130 1,115 1,115 1,300
2018/08/06 1,132 1,154 1,124 1,124 900
2018/08/03 1,144 1,158 1,130 1,132 6,200
2018/08/02 1,133 1,176 1,133 1,145 1,000
2018/08/01 1,130 1,160 1,130 1,134 1,300
2018/07/31 1,150 1,179 1,150 1,179 200
2018/07/30 1,200 1,200 1,170 1,180 1,200
2018/07/27 1,200 1,206 1,133 1,170 20,800
2018/07/26 1,159 1,188 1,159 1,188 13,400
2018/07/25 1,130 1,169 1,118 1,159 9,100
2018/07/24 1,113 1,130 1,112 1,130 1,800
2018/07/23 1,103 1,116 1,103 1,116 1,200
2018/07/20 1,118 1,118 1,102 1,116 400
2018/07/19 1,112 1,116 1,099 1,116 3,800
2018/07/18 1,110 1,110 1,102 1,108 400
2018/07/17 1,098 1,110 1,098 1,110 800
2018/07/13 1,092 1,104 1,078 1,104 6,800
2018/07/12 1,085 1,102 1,085 1,092 300
2018/07/11 1,101 1,105 1,077 1,105 3,100
2018/07/10 1,101 1,133 1,101 1,101 2,700
2018/07/09 1,109 1,120 1,090 1,100 2,100
2018/07/06 1,113 1,116 1,102 1,109 3,200
2018/07/05 1,138 1,142 1,106 1,113 3,400
2018/07/04 1,171 1,171 1,138 1,144 5,100
2018/07/03 1,215 1,215 1,151 1,170 37,700
2018/07/02 1,180 1,208 1,180 1,207 15,900
2018/06/29 1,142 1,187 1,139 1,180 13,400
2018/06/28 1,138 1,151 1,136 1,151 3,400
2018/06/26 1,151 1,167 1,143 1,143 25,100
2018/06/25 1,155 1,163 1,134 1,150 4,400
2018/06/22 1,155 1,155 1,149 1,149 1,600
2018/06/21 1,151 1,161 1,149 1,149 400
2018/06/20 1,151 1,151 1,151 1,151 100
2018/06/19 1,164 1,165 1,140 1,165 9,500
2018/06/18 1,154 1,165 1,153 1,165 1,000
2018/06/15 1,171 1,178 1,150 1,164 13,600
2018/06/14 1,170 1,175 1,170 1,175 700
2018/06/13 1,175 1,175 1,161 1,175 1,100
2018/06/12 1,175 1,175 1,175 1,175 3,500
2018/06/11 1,150 1,171 1,150 1,171 5,200
2018/06/08 1,150 1,166 1,150 1,166 3,300
2018/06/07 1,168 1,168 1,156 1,168 1,200
2018/06/06 1,150 1,162 1,150 1,162 3,100
2018/06/05 1,160 1,160 1,155 1,155 1,000
2018/06/04 1,155 1,163 1,141 1,152 4,000
2018/06/01 1,158 1,174 1,145 1,174 2,700
2018/05/31 1,140 1,160 1,140 1,150 5,900
2018/05/30 1,146 1,174 1,140 1,140 2,700
2018/05/29 1,180 1,183 1,153 1,175 15,700
2018/05/28 1,134 1,169 1,134 1,168 11,500
2018/05/25 1,140 1,157 1,130 1,131 8,800
2018/05/24 1,150 1,170 1,133 1,140 9,200
2018/05/23 1,166 1,174 1,135 1,150 7,700
2018/05/22 1,159 1,169 1,140 1,169 6,500
2018/05/21 1,142 1,155 1,125 1,155 7,100
2018/05/18 1,140 1,160 1,133 1,160 2,200
2018/05/17 1,140 1,155 1,130 1,141 2,400
2018/05/16 1,121 1,155 1,120 1,150 9,700
2018/05/15 1,155 1,176 1,155 1,176 1,900
2018/05/14 1,144 1,180 1,131 1,180 2,100
2018/05/11 1,160 1,200 1,100 1,148 38,100
2018/05/10 1,178 1,198 1,161 1,171 10,100
2018/05/09 1,190 1,190 1,163 1,178 6,300
2018/05/08 1,185 1,207 1,182 1,196 3,200
2018/05/07 1,200 1,230 1,155 1,210 7,200
2018/05/02 1,225 1,230 1,225 1,230 200
2018/05/01 1,250 1,250 1,190 1,220 18,200
2018/04/27 1,200 1,230 1,186 1,230 4,800
2018/04/26 1,172 1,200 1,165 1,200 26,000
2018/04/25 1,175 1,175 1,157 1,172 5,200
2018/04/24 1,166 1,177 1,155 1,177 4,500
2018/04/23 1,165 1,180 1,150 1,163 16,900
2018/04/20 1,149 1,168 1,149 1,168 200
2018/04/19 1,180 1,190 1,150 1,151 8,500
2018/04/18 1,190 1,190 1,183 1,190 2,000
2018/04/17 1,180 1,192 1,160 1,192 4,100
2018/04/16 1,179 1,180 1,150 1,161 4,000
2018/04/13 1,159 1,189 1,142 1,180 8,200
2018/04/12 1,162 1,162 1,137 1,159 700
2018/04/11 1,151 1,160 1,151 1,160 800
2018/04/10 1,153 1,163 1,150 1,150 1,400
2018/04/09 1,143 1,155 1,123 1,153 2,200
2018/04/06 1,125 1,145 1,123 1,144 2,100
2018/04/05 1,140 1,158 1,123 1,150 14,100
2018/04/04 1,130 1,141 1,130 1,141 1,000
2018/04/03 1,138 1,138 1,118 1,138 300
2018/04/02 1,145 1,145 1,085 1,145 7,100
2018/03/30 1,118 1,145 1,118 1,145 1,700
2018/03/29 1,090 1,121 1,090 1,121 200
2018/03/28 1,095 1,095 1,080 1,090 1,400
2018/03/27 1,100 1,145 1,070 1,140 6,600
2018/03/26 1,085 1,100 1,085 1,100 9,600
2018/03/23 1,111 1,118 1,070 1,085 7,100
2018/03/22 1,112 1,112 1,112 1,112 2,500
2018/03/20 1,101 1,112 1,011 1,112 19,000
2018/03/19 1,102 1,117 1,102 1,113 1,200
2018/03/16 1,112 1,118 1,094 1,118 7,900
2018/03/15 1,125 1,144 1,091 1,122 11,900
2018/03/14 1,140 1,144 1,129 1,144 700
2018/03/13 1,139 1,148 1,139 1,142 3,100
2018/03/12 1,115 1,140 1,111 1,117 2,900
2018/03/09 1,132 1,148 1,107 1,113 2,000
2018/03/08 1,129 1,148 1,129 1,139 3,500
2018/03/06 1,139 1,140 1,105 1,118 6,600
2018/03/05 1,118 1,118 1,105 1,105 600
2018/03/02 1,089 1,149 1,071 1,118 4,000
2018/03/01 1,135 1,135 1,091 1,108 3,200
2018/02/28 1,138 1,138 1,089 1,138 5,200
2018/02/27 1,123 1,150 1,100 1,108 8,000
2018/02/26 1,140 1,147 1,106 1,140 12,900
2018/02/23 1,134 1,145 1,131 1,140 2,100
2018/02/22 1,113 1,137 1,112 1,113 1,500
2018/02/21 1,121 1,125 1,103 1,125 3,400
2018/02/20 1,092 1,125 1,077 1,124 12,100
2018/02/19 1,094 1,110 1,091 1,098 6,300
2018/02/16 1,081 1,092 1,080 1,089 3,100
2018/02/15 1,092 1,092 1,080 1,080 400
2018/02/14 1,087 1,090 1,062 1,083 4,000
2018/02/13 1,112 1,151 1,080 1,099 3,900
2018/02/09 1,111 1,111 1,030 1,098 16,100
2018/02/08 1,157 1,157 1,150 1,156 3,000
2018/02/07 1,190 1,190 1,133 1,157 6,500
2018/02/06 1,151 1,178 1,100 1,130 12,000
2018/02/05 1,190 1,220 1,180 1,181 5,500
2018/02/02 1,215 1,234 1,195 1,234 7,200
2018/02/01 1,218 1,230 1,131 1,220 14,500
2018/01/31 1,186 1,218 1,186 1,218 4,300
2018/01/30 1,190 1,215 1,141 1,161 23,300
2018/01/29 1,132 1,170 1,100 1,170 16,000
2018/01/26 1,155 1,155 1,131 1,132 9,600
2018/01/25 1,119 1,158 1,100 1,155 8,300
2018/01/24 1,100 1,122 1,081 1,118 30,800
2018/01/23 1,092 1,100 1,080 1,099 14,700
2018/01/22 1,072 1,093 1,065 1,091 12,300
2018/01/19 1,057 1,079 1,057 1,075 2,300
2018/01/18 1,069 1,080 1,040 1,072 18,400
2018/01/17 1,080 1,100 1,050 1,069 19,000
2018/01/16 1,077 1,088 1,072 1,088 6,100
2018/01/15 1,118 1,170 1,024 1,075 58,100
2018/01/12 1,110 1,125 1,100 1,125 5,700
2018/01/11 1,100 1,139 1,095 1,110 15,600
2018/01/10 1,100 1,110 1,082 1,110 10,800
2018/01/09 1,087 1,123 1,084 1,120 16,000
2018/01/05 1,089 1,089 1,080 1,089 4,400
2018/01/04 1,086 1,089 1,085 1,089 9,300

このページの先頭へ