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

矢作建設工業(1870)の株価時系列情報

矢作建設工業(1870)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
2026/01/20 2,461 2,463 2,421 2,433 91,800
2026/01/19 2,494 2,504 2,456 2,467 84,400
2026/01/16 2,450 2,498 2,433 2,498 134,600
2026/01/15 2,450 2,466 2,444 2,455 82,900
2026/01/14 2,431 2,450 2,425 2,450 87,000
2026/01/13 2,441 2,454 2,418 2,426 150,300
2026/01/09 2,403 2,403 2,367 2,391 93,800
2026/01/08 2,358 2,420 2,356 2,380 166,100
2026/01/07 2,354 2,394 2,352 2,365 99,100
2026/01/06 2,342 2,385 2,334 2,380 120,600
2026/01/05 2,350 2,369 2,322 2,322 101,500
2025/12/30 2,357 2,372 2,333 2,333 74,500
2025/12/29 2,360 2,374 2,332 2,352 82,400
2025/12/26 2,352 2,379 2,346 2,353 92,800
2025/12/25 2,348 2,355 2,332 2,348 75,800
2025/12/24 2,345 2,355 2,317 2,323 86,500
2025/12/23 2,355 2,355 2,329 2,339 98,300
2025/12/22 2,357 2,369 2,326 2,340 145,300
2025/12/19 2,315 2,342 2,303 2,342 130,000
2025/12/18 2,256 2,315 2,255 2,315 150,800
2025/12/17 2,310 2,313 2,271 2,281 102,900
2025/12/16 2,287 2,324 2,279 2,307 191,300
2025/12/15 2,250 2,285 2,210 2,285 224,100
2025/12/12 2,288 2,318 2,266 2,291 144,900
2025/12/11 2,273 2,274 2,244 2,246 96,600
2025/12/10 2,270 2,277 2,250 2,255 95,400
2025/12/09 2,298 2,320 2,242 2,258 130,800
2025/12/08 2,249 2,305 2,246 2,303 208,100
2025/12/05 2,278 2,290 2,235 2,245 200,100
2025/12/04 2,250 2,282 2,241 2,278 147,200
2025/12/03 2,247 2,275 2,234 2,255 159,700
2025/12/02 2,305 2,305 2,228 2,246 163,500
2025/12/01 2,337 2,350 2,285 2,306 165,600
2025/11/28 2,276 2,338 2,275 2,329 225,200
2025/11/27 2,265 2,285 2,254 2,275 122,000
2025/11/26 2,225 2,250 2,219 2,250 175,000
2025/11/25 2,198 2,207 2,169 2,205 138,300
2025/11/21 2,112 2,189 2,112 2,189 163,100
2025/11/20 2,140 2,165 2,112 2,119 184,100
2025/11/19 2,109 2,125 2,088 2,124 163,000
2025/11/18 2,101 2,126 2,090 2,102 176,900
2025/11/17 2,099 2,124 2,078 2,114 181,000
2025/11/14 2,100 2,117 2,084 2,084 213,900
2025/11/13 2,114 2,139 2,110 2,123 114,200
2025/11/12 2,109 2,117 2,085 2,108 170,200
2025/11/11 2,103 2,108 2,070 2,108 267,300
2025/11/10 2,132 2,138 2,105 2,108 182,000
2025/11/07 2,156 2,160 2,115 2,136 308,900
2025/11/06 2,208 2,250 2,086 2,179 896,300
2025/11/05 2,190 2,200 2,111 2,188 245,500
2025/11/04 2,169 2,214 2,159 2,199 127,400
2025/10/31 2,200 2,200 2,160 2,183 150,300
2025/10/30 2,185 2,206 2,173 2,176 876,000
2025/10/29 2,250 2,261 2,164 2,173 306,200
2025/10/28 2,292 2,348 2,237 2,258 656,300
2025/10/27 2,294 2,305 2,279 2,294 150,700
2025/10/24 2,262 2,265 2,240 2,254 101,000
2025/10/23 2,214 2,257 2,207 2,253 145,700
2025/10/22 2,170 2,216 2,152 2,216 143,900
2025/10/21 2,194 2,204 2,148 2,159 138,500
2025/10/20 2,188 2,202 2,178 2,189 85,900
2025/10/17 2,161 2,179 2,151 2,167 92,300
2025/10/16 2,170 2,177 2,144 2,167 85,300
2025/10/15 2,134 2,166 2,131 2,157 61,300
2025/10/14 2,093 2,140 2,080 2,115 154,200
2025/10/10 2,165 2,168 2,122 2,125 124,400
2025/10/09 2,185 2,200 2,159 2,183 146,900
2025/10/08 2,220 2,257 2,185 2,186 178,900
2025/10/07 2,235 2,255 2,203 2,218 233,100
2025/10/06 2,184 2,219 2,161 2,215 211,800
2025/10/03 2,126 2,154 2,105 2,113 176,800
2025/10/02 2,158 2,173 2,112 2,137 104,800
2025/10/01 2,237 2,237 2,159 2,168 157,500
2025/09/30 2,255 2,285 2,230 2,244 105,700
2025/09/29 2,273 2,286 2,253 2,279 122,300
2025/09/26 2,288 2,323 2,285 2,317 132,400
2025/09/25 2,286 2,297 2,271 2,276 95,500
2025/09/24 2,281 2,289 2,258 2,286 110,500
2025/09/22 2,300 2,315 2,284 2,288 113,800
2025/09/19 2,260 2,299 2,257 2,292 179,800
2025/09/18 2,225 2,250 2,215 2,249 131,200
2025/09/17 2,250 2,250 2,218 2,231 145,100
2025/09/16 2,275 2,290 2,250 2,258 129,100
2025/09/12 2,301 2,303 2,268 2,271 104,600
2025/09/11 2,301 2,313 2,281 2,290 115,600
2025/09/10 2,255 2,302 2,255 2,296 126,200
2025/09/09 2,290 2,305 2,253 2,263 141,400
2025/09/08 2,250 2,287 2,241 2,278 163,200
2025/09/05 2,261 2,273 2,240 2,258 207,400
2025/09/04 2,230 2,258 2,215 2,256 152,600
2025/09/03 2,215 2,261 2,210 2,218 321,900
2025/09/02 2,204 2,208 2,185 2,204 130,900
2025/09/01 2,191 2,211 2,167 2,180 146,400
2025/08/29 2,159 2,205 2,158 2,198 301,700
2025/08/28 2,129 2,152 2,112 2,152 177,000
2025/08/27 2,097 2,118 2,087 2,112 164,800
2025/08/26 2,105 2,118 2,087 2,087 123,700
2025/08/25 2,144 2,145 2,095 2,095 199,900
2025/08/22 2,130 2,144 2,121 2,138 120,000
2025/08/21 2,159 2,159 2,122 2,133 136,600
2025/08/20 2,150 2,162 2,141 2,155 142,600
2025/08/19 2,131 2,169 2,127 2,167 155,600
2025/08/18 2,130 2,154 2,130 2,131 137,100
2025/08/15 2,130 2,135 2,114 2,126 140,100
2025/08/14 2,132 2,139 2,112 2,130 187,800
2025/08/13 2,144 2,155 2,128 2,142 197,200
2025/08/12 2,170 2,174 2,145 2,147 181,500
2025/08/08 2,173 2,184 2,142 2,145 231,800
2025/08/07 2,231 2,239 2,131 2,151 523,000
2025/08/06 2,047 2,262 2,038 2,243 739,100
2025/08/05 2,040 2,060 2,028 2,046 149,800
2025/08/04 2,010 2,031 2,005 2,025 175,400
2025/08/01 1,987 2,049 1,987 2,043 186,200
2025/07/31 1,960 1,996 1,959 1,996 129,600
2025/07/30 1,941 1,965 1,941 1,965 116,700
2025/07/29 1,924 1,940 1,907 1,940 136,900
2025/07/28 1,953 1,964 1,935 1,941 147,500
2025/07/25 1,928 1,962 1,926 1,949 212,300
2025/07/24 1,924 1,942 1,905 1,913 198,400
2025/07/23 1,906 1,932 1,899 1,909 265,000
2025/07/22 1,913 1,916 1,884 1,894 176,200
2025/07/18 1,925 1,930 1,886 1,899 227,200
2025/07/17 1,904 1,917 1,886 1,916 175,700
2025/07/16 1,899 1,917 1,893 1,905 154,900
2025/07/15 1,899 1,906 1,891 1,904 165,800
2025/07/14 1,855 1,894 1,852 1,884 178,700
2025/07/11 1,845 1,869 1,845 1,849 192,400
2025/07/10 1,833 1,845 1,828 1,836 133,700
2025/07/09 1,814 1,833 1,803 1,825 159,100
2025/07/08 1,778 1,814 1,774 1,814 199,500
2025/07/07 1,785 1,788 1,773 1,787 123,400
2025/07/04 1,761 1,791 1,760 1,791 116,300
2025/07/03 1,786 1,792 1,760 1,772 159,200
2025/07/02 1,742 1,800 1,735 1,784 307,700
2025/07/01 1,717 1,735 1,712 1,734 152,500
2025/06/30 1,720 1,727 1,700 1,703 145,500
2025/06/27 1,696 1,714 1,693 1,704 164,100
2025/06/26 1,676 1,693 1,676 1,693 116,100
2025/06/25 1,670 1,680 1,662 1,675 111,100
2025/06/24 1,690 1,692 1,676 1,677 79,900
2025/06/23 1,664 1,680 1,662 1,679 80,900
2025/06/20 1,678 1,686 1,665 1,665 213,700
2025/06/19 1,680 1,683 1,675 1,682 44,700
2025/06/18 1,677 1,696 1,677 1,681 89,900
2025/06/17 1,682 1,690 1,670 1,689 109,800
2025/06/16 1,687 1,696 1,684 1,687 85,500
2025/06/13 1,678 1,689 1,670 1,678 114,000
2025/06/12 1,694 1,704 1,681 1,690 120,300
2025/06/11 1,690 1,695 1,680 1,689 105,500
2025/06/10 1,690 1,711 1,690 1,696 138,900
2025/06/09 1,702 1,705 1,677 1,690 176,700
2025/06/06 1,702 1,717 1,702 1,712 170,500
2025/06/05 1,721 1,731 1,705 1,715 121,300
2025/06/04 1,705 1,743 1,705 1,725 164,400
2025/06/03 1,700 1,714 1,692 1,702 171,900
2025/06/02 1,687 1,708 1,680 1,693 183,600
2025/05/30 1,674 1,695 1,669 1,690 129,100
2025/05/29 1,665 1,673 1,657 1,669 114,200
2025/05/28 1,662 1,674 1,655 1,662 140,600
2025/05/27 1,653 1,664 1,648 1,661 116,300
2025/05/26 1,660 1,669 1,650 1,653 88,400
2025/05/23 1,660 1,665 1,650 1,650 126,600
2025/05/22 1,652 1,663 1,645 1,648 147,500
2025/05/21 1,659 1,681 1,652 1,654 156,600
2025/05/20 1,710 1,714 1,653 1,661 248,500
2025/05/19 1,680 1,705 1,654 1,703 339,900
2025/05/16 1,643 1,663 1,642 1,645 174,700
2025/05/15 1,644 1,650 1,636 1,641 152,700
2025/05/14 1,640 1,649 1,621 1,644 248,700
2025/05/13 1,640 1,651 1,628 1,638 292,800
2025/05/12 1,641 1,673 1,640 1,658 420,500
2025/05/09 1,660 1,677 1,636 1,649 473,000
2025/05/08 1,641 1,679 1,625 1,667 1,275,700
2025/05/07 1,460 1,675 1,442 1,630 2,042,700
2025/05/02 1,459 1,461 1,440 1,453 374,800
2025/05/01 1,438 1,459 1,425 1,449 255,500
2025/04/30 1,420 1,472 1,411 1,454 360,500
2025/04/28 1,397 1,415 1,393 1,415 254,200
2025/04/25 1,388 1,395 1,381 1,385 163,000
2025/04/24 1,400 1,409 1,383 1,387 197,000
2025/04/23 1,395 1,399 1,389 1,397 257,600
2025/04/22 1,375 1,388 1,369 1,380 164,500
2025/04/21 1,400 1,406 1,381 1,386 163,800
2025/04/18 1,379 1,411 1,378 1,409 237,800
2025/04/17 1,365 1,378 1,358 1,376 103,800
2025/04/16 1,370 1,379 1,362 1,379 295,400
2025/04/15 1,375 1,379 1,360 1,360 206,800
2025/04/14 1,357 1,373 1,348 1,363 282,700
2025/04/11 1,336 1,358 1,315 1,358 581,300
2025/04/10 1,329 1,332 1,298 1,329 463,400
2025/04/09 1,266 1,287 1,249 1,283 491,400
2025/04/08 1,235 1,281 1,235 1,280 466,000
2025/04/07 1,188 1,227 1,170 1,192 658,400
2025/04/04 1,251 1,258 1,221 1,252 487,700
2025/04/03 1,264 1,292 1,263 1,279 472,600
2025/04/02 1,288 1,295 1,261 1,294 281,800
2025/04/01 1,292 1,298 1,281 1,285 325,700
2025/03/31 1,300 1,303 1,271 1,281 471,000
2025/03/28 1,285 1,325 1,285 1,309 487,700
2025/03/27 1,330 1,338 1,323 1,336 639,500

このページの先頭へ