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
2026/06/16 1,712 1,739 1,712 1,730 2,900
2026/06/15 1,700 1,720 1,700 1,711 7,700
2026/06/12 1,690 1,704 1,686 1,687 7,000
2026/06/11 1,691 1,703 1,685 1,690 8,400
2026/06/10 1,694 1,710 1,691 1,703 2,800
2026/06/09 1,695 1,719 1,690 1,695 9,800
2026/06/08 1,738 1,738 1,680 1,680 23,600
2026/06/05 1,754 1,785 1,651 1,745 33,200
2026/06/04 1,802 1,802 1,774 1,778 1,500
2026/06/03 1,830 1,830 1,750 1,802 11,300
2026/06/02 1,836 1,836 1,825 1,830 500
2026/06/01 1,854 1,854 1,836 1,838 400
2026/05/29 1,823 1,859 1,823 1,847 1,200
2026/05/28 1,825 1,844 1,816 1,820 3,100
2026/05/27 1,873 1,873 1,826 1,827 8,500
2026/05/26 1,840 1,854 1,837 1,854 2,700
2026/05/25 1,836 1,849 1,827 1,834 11,900
2026/05/22 1,835 1,858 1,827 1,827 5,900
2026/05/21 1,884 1,884 1,827 1,858 5,700
2026/05/20 1,900 1,900 1,853 1,860 9,000
2026/05/19 1,912 1,918 1,901 1,901 5,100
2026/05/18 1,912 1,920 1,901 1,901 4,300
2026/05/15 1,908 1,935 1,908 1,912 2,500
2026/05/14 1,937 1,940 1,910 1,910 3,600
2026/05/13 1,940 1,940 1,859 1,908 33,600
2026/05/12 1,804 1,830 1,801 1,820 2,900
2026/05/11 1,810 1,815 1,799 1,814 4,900
2026/05/08 1,822 1,829 1,794 1,810 15,500
2026/05/07 1,820 1,831 1,807 1,822 5,800
2026/05/01 1,778 1,800 1,777 1,792 3,600
2026/04/30 1,774 1,790 1,774 1,781 10,000
2026/04/28 1,788 1,788 1,769 1,773 7,700
2026/04/27 1,773 1,781 1,773 1,780 4,900
2026/04/24 1,771 1,783 1,769 1,773 2,500
2026/04/23 1,776 1,780 1,766 1,766 2,800
2026/04/22 1,768 1,786 1,768 1,769 2,800
2026/04/21 1,773 1,773 1,766 1,768 2,700
2026/04/20 1,784 1,795 1,762 1,787 7,000
2026/04/17 1,788 1,809 1,770 1,784 7,200
2026/04/16 1,776 1,794 1,776 1,784 3,000
2026/04/15 1,786 1,799 1,768 1,768 3,000
2026/04/14 1,789 1,799 1,764 1,786 1,600
2026/04/13 1,764 1,779 1,758 1,759 3,700
2026/04/10 1,761 1,780 1,757 1,766 3,500
2026/04/09 1,809 1,809 1,761 1,761 6,700
2026/04/08 1,795 1,805 1,780 1,785 10,700
2026/04/07 1,785 1,785 1,781 1,782 1,400
2026/04/06 1,788 1,788 1,761 1,786 900
2026/04/03 1,777 1,777 1,759 1,759 1,000
2026/03/27 1,780 1,822 1,773 1,822 12,600
2026/03/26 1,799 1,800 1,770 1,790 17,400
2026/03/25 1,803 1,819 1,790 1,799 13,500
2026/03/24 1,801 1,803 1,776 1,794 6,200
2026/03/23 1,818 1,819 1,764 1,768 35,100
2026/03/19 1,836 1,836 1,824 1,826 8,100
2026/03/18 1,842 1,854 1,816 1,853 17,400
2026/03/17 1,827 1,842 1,826 1,836 10,600
2026/03/16 1,860 1,865 1,785 1,824 43,100
2026/03/13 1,921 1,936 1,864 1,865 31,200
2026/03/12 1,934 1,950 1,919 1,923 10,500
2026/03/11 1,972 1,996 1,967 1,974 13,300
2026/03/10 1,961 1,978 1,961 1,970 7,200
2026/03/09 1,912 1,959 1,911 1,931 21,500
2026/03/06 2,043 2,043 1,942 1,995 6,700
2026/03/05 2,000 2,099 1,970 2,044 10,400
2026/03/04 1,925 1,945 1,875 1,941 13,500
2026/03/03 2,020 2,136 1,955 1,960 26,500
2026/03/02 1,874 1,995 1,869 1,987 16,100
2026/02/27 1,859 1,866 1,851 1,865 3,500
2026/02/26 1,857 1,875 1,850 1,851 14,600
2026/02/25 1,852 1,864 1,846 1,850 5,300
2026/02/24 1,848 1,849 1,832 1,842 7,300
2026/02/20 1,834 1,855 1,833 1,844 2,400
2026/02/19 1,830 1,843 1,825 1,843 2,900
2026/02/18 1,836 1,836 1,824 1,834 4,800
2026/02/17 1,831 1,840 1,820 1,828 7,800
2026/02/16 1,828 1,831 1,820 1,831 4,400
2026/02/13 1,850 1,850 1,819 1,819 3,200
2026/02/12 1,864 1,864 1,847 1,856 4,300
2026/02/10 1,861 1,897 1,850 1,864 9,000
2026/02/09 1,842 1,852 1,831 1,849 6,800
2026/02/06 1,810 1,820 1,790 1,813 9,200
2026/02/05 1,820 1,821 1,806 1,807 7,600
2026/02/04 1,823 1,825 1,811 1,820 5,400
2026/02/03 1,809 1,841 1,809 1,823 5,300
2026/02/02 1,825 1,860 1,803 1,805 10,300
2026/01/30 1,730 1,778 1,729 1,729 2,500
2026/01/29 1,734 1,737 1,730 1,737 1,200
2026/01/28 1,731 1,737 1,730 1,734 2,100
2026/01/27 1,768 1,777 1,754 1,754 2,200
2026/01/26 1,728 1,767 1,728 1,758 18,200
2026/01/23 1,719 1,728 1,714 1,728 3,100
2026/01/22 1,710 1,721 1,708 1,710 5,100
2026/01/21 1,699 1,711 1,686 1,704 6,400
2026/01/20 1,733 1,736 1,708 1,711 5,600
2026/01/19 1,719 1,719 1,710 1,711 3,000
2026/01/16 1,713 1,719 1,698 1,711 3,600
2026/01/15 1,704 1,729 1,704 1,710 2,500
2026/01/14 1,700 1,720 1,700 1,703 2,300
2026/01/13 1,705 1,715 1,701 1,710 3,700
2026/01/09 1,690 1,699 1,684 1,690 4,300
2026/01/08 1,685 1,701 1,685 1,691 3,900
2026/01/07 1,687 1,709 1,687 1,693 3,900
2026/01/06 1,698 1,710 1,698 1,710 2,300
2026/01/05 1,687 1,711 1,683 1,692 9,000

このページの先頭へ