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
2026/03/11 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