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
2017/12/29 976 986 976 982 38,300
2017/12/28 978 986 974 977 23,600
2017/12/27 982 986 978 979 25,800
2017/12/26 985 991 978 983 18,200
2017/12/25 992 997 983 987 20,100
2017/12/22 985 990 981 987 25,100
2017/12/21 981 990 977 984 28,100
2017/12/20 974 987 973 986 30,600
2017/12/19 1,002 1,002 977 977 24,700
2017/12/18 990 1,002 987 1,001 84,400
2017/12/15 980 985 970 984 45,400
2017/12/14 984 991 983 989 31,700
2017/12/13 989 989 979 982 24,600
2017/12/12 980 990 980 989 22,200
2017/12/11 976 980 972 979 39,500
2017/12/08 958 983 958 976 49,800
2017/12/07 960 975 960 973 35,700
2017/12/06 960 967 952 959 48,000
2017/12/05 951 966 941 964 80,100
2017/12/04 961 967 949 950 68,800
2017/12/01 988 993 957 959 125,300
2017/11/30 986 993 980 992 31,000
2017/11/29 981 989 978 986 20,400
2017/11/28 975 982 969 969 19,400
2017/11/27 984 988 969 970 31,300
2017/11/24 971 988 969 981 37,500
2017/11/22 985 992 983 985 30,100
2017/11/21 1,000 1,008 985 985 55,200
2017/11/20 992 1,014 992 1,004 48,400
2017/11/17 1,010 1,015 995 997 63,100
2017/11/16 989 1,014 985 1,004 80,200
2017/11/15 1,020 1,020 993 995 59,300
2017/11/14 1,030 1,034 1,021 1,025 44,300
2017/11/13 1,023 1,034 1,020 1,026 41,800
2017/11/10 1,029 1,041 1,028 1,029 28,100
2017/11/09 1,040 1,060 1,025 1,042 100,500
2017/11/08 1,011 1,040 1,011 1,034 58,900
2017/11/07 994 1,022 980 1,017 80,600
2017/11/06 1,015 1,025 1,006 1,019 50,100
2017/11/02 1,011 1,023 1,008 1,016 40,100
2017/11/01 1,029 1,029 1,011 1,020 37,500
2017/10/31 1,016 1,027 1,016 1,022 59,900
2017/10/30 1,014 1,019 1,007 1,018 70,800
2017/10/27 1,007 1,018 1,007 1,014 27,000
2017/10/26 1,010 1,013 1,005 1,009 19,900
2017/10/25 1,010 1,017 1,004 1,008 35,200
2017/10/24 1,000 1,014 1,000 1,013 42,400
2017/10/23 1,010 1,012 997 999 49,200
2017/10/20 1,005 1,013 998 1,005 47,300
2017/10/19 1,007 1,017 1,002 1,008 35,300
2017/10/18 1,002 1,008 993 1,002 40,400
2017/10/17 1,008 1,012 1,003 1,007 45,600
2017/10/16 1,013 1,018 995 1,010 64,600
2017/10/13 990 1,009 989 1,005 49,100
2017/10/12 998 1,004 990 994 49,100
2017/10/11 997 1,000 988 991 54,100
2017/10/10 960 1,010 959 997 164,600
2017/10/06 963 972 958 959 29,700
2017/10/05 967 971 964 969 22,900
2017/10/04 962 972 958 967 33,100
2017/10/03 963 971 955 959 34,300
2017/10/02 975 975 959 962 27,100
2017/09/29 977 977 961 967 36,000
2017/09/28 957 971 953 970 41,300
2017/09/27 964 965 956 958 33,500
2017/09/26 972 983 968 980 86,900
2017/09/25 969 974 959 969 52,900
2017/09/22 961 973 957 962 34,600
2017/09/21 973 981 965 968 37,200
2017/09/20 965 991 964 978 103,700
2017/09/19 982 982 960 964 90,700
2017/09/15 942 988 942 984 167,400
2017/09/14 943 948 936 943 26,700
2017/09/13 940 954 937 947 66,300
2017/09/12 945 945 938 940 29,600
2017/09/11 932 944 931 936 33,500
2017/09/08 922 934 921 929 55,200
2017/09/07 926 936 923 931 34,200
2017/09/06 913 922 910 921 30,200
2017/09/05 928 930 915 916 42,000
2017/09/04 940 945 924 925 43,600
2017/09/01 948 949 942 947 40,900
2017/08/31 944 949 933 948 61,500
2017/08/30 938 952 932 950 113,800
2017/08/29 917 938 914 937 90,700
2017/08/28 912 929 909 928 65,500
2017/08/25 915 916 906 912 56,400
2017/08/24 904 912 901 910 46,000
2017/08/23 923 923 898 906 103,800
2017/08/22 883 934 875 920 189,300
2017/08/21 876 883 869 882 75,200
2017/08/18 873 877 865 876 76,900
2017/08/17 885 887 876 879 100,400
2017/08/16 896 896 885 887 59,600
2017/08/15 899 904 896 897 30,700
2017/08/14 901 902 888 890 68,000
2017/08/10 916 917 902 908 76,000
2017/08/09 917 919 906 916 83,800
2017/08/08 922 926 915 918 50,200
2017/08/07 915 925 907 920 92,500
2017/08/04 930 933 924 931 46,100
2017/08/03 926 931 925 930 32,900
2017/08/02 926 930 917 928 36,100
2017/08/01 916 926 916 926 77,300
2017/07/31 916 920 912 914 46,700
2017/07/28 914 917 912 916 55,700
2017/07/27 917 923 913 914 45,600
2017/07/26 927 927 914 919 47,200
2017/07/25 934 934 921 923 33,500
2017/07/24 926 935 920 935 48,200
2017/07/21 929 932 924 929 35,300
2017/07/20 926 933 923 931 75,000
2017/07/19 922 924 914 922 70,300
2017/07/18 928 928 919 924 88,100
2017/07/14 923 932 923 932 42,300
2017/07/13 928 929 923 926 38,900
2017/07/12 936 936 925 926 44,200
2017/07/11 924 938 922 934 69,900
2017/07/10 919 929 915 925 85,200
2017/07/07 930 931 914 914 72,500
2017/07/06 935 939 925 935 132,300
2017/07/05 920 950 916 945 189,800
2017/07/04 920 922 913 919 76,900
2017/07/03 918 923 913 915 59,800
2017/06/30 924 925 913 916 61,800
2017/06/29 927 932 925 929 54,100
2017/06/28 920 924 918 921 52,000
2017/06/27 923 925 918 924 59,300
2017/06/26 916 927 913 921 55,600
2017/06/23 924 924 916 917 51,000
2017/06/22 919 927 918 924 53,200
2017/06/21 924 928 917 917 61,800
2017/06/20 923 934 920 926 125,000
2017/06/19 920 922 917 921 60,800
2017/06/16 917 923 915 918 85,300
2017/06/15 915 921 912 917 93,400
2017/06/14 918 923 915 915 73,400
2017/06/13 911 921 910 914 73,500
2017/06/12 900 916 897 915 95,600
2017/06/09 895 905 892 899 96,800
2017/06/08 897 903 890 895 80,000
2017/06/07 901 902 895 897 68,400
2017/06/06 910 910 898 901 85,800
2017/06/05 915 915 903 908 98,600
2017/06/02 902 918 902 915 203,300
2017/06/01 888 895 887 895 98,900
2017/05/31 888 893 884 888 116,600
2017/05/30 890 894 886 892 76,800
2017/05/29 899 902 884 886 136,300
2017/05/26 908 910 897 899 168,700
2017/05/25 912 918 907 909 89,800
2017/05/24 910 913 902 911 104,500
2017/05/23 911 912 901 904 115,900
2017/05/22 912 914 906 908 122,000
2017/05/19 909 911 900 909 114,900
2017/05/18 905 913 904 912 130,000
2017/05/17 910 924 908 920 107,500
2017/05/16 910 919 906 914 141,600
2017/05/15 914 917 907 910 146,100
2017/05/12 921 923 905 919 189,500
2017/05/11 926 932 920 921 153,900
2017/05/10 939 944 914 925 568,700
2017/05/09 1,032 1,048 1,028 1,039 67,200
2017/05/08 1,007 1,035 1,003 1,035 112,200
2017/05/02 1,000 1,012 994 995 71,400
2017/05/01 989 998 988 997 33,500
2017/04/28 996 997 982 992 95,900
2017/04/27 995 998 992 998 47,800
2017/04/26 991 994 980 994 65,900
2017/04/25 974 984 966 979 68,300
2017/04/24 956 967 951 966 54,600
2017/04/21 945 951 939 949 37,000
2017/04/20 919 941 919 939 60,400
2017/04/19 925 930 913 919 100,200
2017/04/18 924 933 920 927 63,100
2017/04/17 913 917 909 914 45,100
2017/04/14 907 921 904 916 61,300
2017/04/13 919 921 905 916 58,200
2017/04/12 926 929 913 927 93,500
2017/04/11 937 937 928 935 62,400
2017/04/10 951 955 934 943 65,900
2017/04/07 940 955 933 947 67,600
2017/04/06 957 959 934 940 78,800
2017/04/05 960 972 956 959 82,500
2017/04/04 981 981 956 961 70,000
2017/04/03 986 991 983 983 53,700
2017/03/31 1,027 1,028 982 983 136,800
2017/03/30 1,046 1,049 1,018 1,019 48,100
2017/03/29 1,069 1,069 1,046 1,048 56,600
2017/03/28 1,030 1,089 1,030 1,089 177,200
2017/03/27 1,040 1,040 1,026 1,030 63,400
2017/03/24 1,036 1,042 1,024 1,040 76,500
2017/03/23 1,036 1,040 1,026 1,033 59,800
2017/03/22 1,020 1,038 1,012 1,031 152,900
2017/03/21 1,072 1,072 1,043 1,046 120,100
2017/03/17 1,048 1,082 1,041 1,082 97,800
2017/03/16 1,040 1,054 1,036 1,054 53,700
2017/03/15 1,069 1,069 1,045 1,049 83,700
2017/03/14 1,092 1,092 1,076 1,076 31,400
2017/03/13 1,077 1,089 1,076 1,089 61,400
2017/03/10 1,093 1,093 1,059 1,074 107,100
2017/03/09 1,054 1,063 1,049 1,063 47,600
2017/03/08 1,035 1,053 1,035 1,053 55,200
2017/03/07 1,028 1,041 1,028 1,040 40,900
2017/03/06 1,017 1,036 1,014 1,032 80,700
2017/03/03 1,032 1,035 1,015 1,018 54,500
2017/03/02 1,048 1,048 1,033 1,038 51,700
2017/03/01 1,018 1,036 1,017 1,035 67,500
2017/02/28 1,036 1,036 1,010 1,016 90,600
2017/02/27 1,026 1,034 1,023 1,032 54,900
2017/02/24 1,042 1,048 1,038 1,039 32,700
2017/02/23 1,055 1,055 1,041 1,044 28,100
2017/02/22 1,058 1,061 1,049 1,055 34,400
2017/02/21 1,058 1,063 1,049 1,058 69,800
2017/02/20 1,056 1,064 1,050 1,051 83,500
2017/02/17 1,076 1,088 1,067 1,078 50,300
2017/02/16 1,080 1,097 1,080 1,086 48,400
2017/02/15 1,094 1,097 1,083 1,086 33,600
2017/02/14 1,100 1,105 1,082 1,082 58,800
2017/02/13 1,103 1,103 1,090 1,096 30,700
2017/02/10 1,092 1,096 1,082 1,094 43,000
2017/02/09 1,082 1,091 1,068 1,071 28,800
2017/02/08 1,095 1,099 1,080 1,084 76,600
2017/02/07 1,059 1,120 1,053 1,096 160,600
2017/02/06 1,053 1,057 1,039 1,053 46,200
2017/02/03 1,047 1,057 1,036 1,050 44,900
2017/02/02 1,074 1,074 1,049 1,051 60,100
2017/02/01 1,060 1,074 1,058 1,071 43,400
2017/01/31 1,073 1,073 1,062 1,062 57,600
2017/01/30 1,083 1,085 1,077 1,085 32,300
2017/01/27 1,095 1,100 1,080 1,091 52,700
2017/01/26 1,103 1,103 1,086 1,094 42,800
2017/01/25 1,102 1,109 1,090 1,093 55,200
2017/01/24 1,089 1,093 1,079 1,089 35,200
2017/01/23 1,100 1,100 1,085 1,090 52,000
2017/01/20 1,085 1,102 1,076 1,100 71,000
2017/01/19 1,081 1,088 1,067 1,083 57,400
2017/01/18 1,045 1,070 1,042 1,067 78,000
2017/01/17 1,065 1,069 1,048 1,050 95,600
2017/01/16 1,079 1,082 1,066 1,070 58,500
2017/01/13 1,089 1,091 1,068 1,083 69,600
2017/01/12 1,105 1,107 1,077 1,090 56,900
2017/01/11 1,111 1,114 1,101 1,106 62,200
2017/01/10 1,100 1,113 1,088 1,103 93,600
2017/01/06 1,096 1,104 1,085 1,101 47,600
2017/01/05 1,106 1,110 1,100 1,103 68,300
2017/01/04 1,096 1,119 1,059 1,102 177,200

このページの先頭へ