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
2020/12/30 902 902 878 886 20,500
2020/12/29 898 904 882 899 26,500
2020/12/28 883 894 873 894 28,100
2020/12/25 879 887 876 883 25,200
2020/12/24 870 880 868 880 22,700
2020/12/23 870 870 857 869 21,500
2020/12/22 868 868 855 861 26,400
2020/12/21 864 874 852 874 42,400
2020/12/18 879 879 857 864 90,800
2020/12/17 874 882 859 881 39,800
2020/12/16 873 874 860 871 32,800
2020/12/15 875 884 857 858 47,400
2020/12/14 869 886 869 879 33,500
2020/12/11 856 870 854 869 30,900
2020/12/10 867 867 855 858 12,100
2020/12/09 875 875 860 868 27,600
2020/12/08 865 874 859 868 77,300
2020/12/07 871 874 853 863 53,600
2020/12/04 875 878 865 878 20,800
2020/12/03 868 880 865 875 38,300
2020/12/02 875 879 857 868 66,000
2020/12/01 902 904 879 883 26,600
2020/11/30 878 902 867 902 76,600
2020/11/27 878 892 874 878 57,800
2020/11/26 873 884 869 874 18,000
2020/11/25 910 910 876 876 49,100
2020/11/24 899 908 889 900 65,700
2020/11/20 890 890 870 872 36,800
2020/11/19 886 899 885 893 25,600
2020/11/18 902 902 886 886 46,100
2020/11/17 919 919 893 909 42,500
2020/11/16 908 920 900 920 51,800
2020/11/13 923 923 897 901 23,800
2020/11/12 925 925 905 925 23,800
2020/11/11 926 926 897 922 43,500
2020/11/10 900 917 886 917 55,600
2020/11/09 906 906 882 893 55,000
2020/11/06 943 944 916 932 70,500
2020/11/05 865 968 857 968 178,200
2020/11/04 867 867 850 860 28,300
2020/11/02 835 859 835 856 36,100
2020/10/30 841 847 831 835 29,600
2020/10/29 828 846 828 842 21,800
2020/10/28 837 841 827 840 18,700
2020/10/27 840 850 835 850 21,000
2020/10/26 845 854 841 854 13,400
2020/10/23 854 854 840 846 14,400
2020/10/22 852 852 837 845 21,500
2020/10/21 862 865 847 855 23,500
2020/10/20 863 864 847 847 20,500
2020/10/19 874 877 859 867 15,600
2020/10/16 864 864 850 860 29,100
2020/10/15 865 872 859 860 22,800
2020/10/14 870 871 857 864 22,400
2020/10/13 871 876 864 874 15,000
2020/10/12 871 876 864 870 12,900
2020/10/09 885 885 865 871 17,200
2020/10/08 883 888 875 881 38,000
2020/10/07 896 896 881 883 20,700
2020/10/06 904 904 883 898 18,600
2020/10/05 891 909 887 901 35,200
2020/10/02 920 924 880 880 49,100
2020/09/30 942 952 921 929 61,800
2020/09/29 929 943 904 943 92,600
2020/09/28 915 931 900 931 110,100
2020/09/25 913 919 901 906 76,700
2020/09/24 912 914 898 911 41,700
2020/09/23 890 911 880 911 55,600
2020/09/18 887 898 883 887 64,600
2020/09/17 877 891 871 890 35,700
2020/09/16 859 881 858 876 45,400
2020/09/15 858 858 845 857 22,600
2020/09/14 860 869 854 864 32,700
2020/09/11 838 860 833 860 51,300
2020/09/10 843 848 837 842 26,300
2020/09/09 845 851 834 844 54,400
2020/09/08 843 860 843 860 34,300
2020/09/07 868 873 845 852 30,500
2020/09/04 860 874 855 865 28,500
2020/09/03 889 889 863 871 42,800
2020/09/02 876 886 864 886 24,000
2020/09/01 918 918 875 875 43,000
2020/08/31 874 912 874 912 86,700
2020/08/28 873 890 852 871 74,600
2020/08/27 866 872 860 869 16,800
2020/08/26 872 874 863 866 15,200
2020/08/25 863 872 855 872 26,600
2020/08/24 855 859 850 854 15,400
2020/08/21 854 856 845 852 18,000
2020/08/20 849 850 838 842 16,200
2020/08/19 847 853 833 853 20,400
2020/08/18 875 875 846 846 52,900
2020/08/17 862 879 860 878 39,200
2020/08/14 859 869 850 858 28,900
2020/08/13 869 869 853 859 34,300
2020/08/12 860 868 851 858 45,900
2020/08/11 852 858 840 858 36,800
2020/08/07 849 862 843 852 59,300
2020/08/06 833 849 833 849 63,000
2020/08/05 804 813 791 813 27,400
2020/08/04 805 810 790 810 26,400
2020/08/03 774 792 768 792 32,900
2020/07/31 795 795 754 755 30,300
2020/07/30 807 807 791 802 23,500
2020/07/29 819 819 799 805 14,900
2020/07/28 812 820 801 820 16,000
2020/07/27 800 813 796 809 41,200
2020/07/22 819 824 799 801 34,500
2020/07/21 820 820 799 815 24,700
2020/07/20 820 820 801 820 21,500
2020/07/17 816 818 803 811 85,000
2020/07/16 806 813 800 812 32,300
2020/07/15 805 808 793 802 42,800
2020/07/14 779 798 768 796 29,000
2020/07/13 757 780 755 780 50,500
2020/07/10 762 767 735 735 55,000
2020/07/09 767 778 762 771 23,400
2020/07/08 798 812 770 770 144,700
2020/07/07 802 808 782 789 52,100
2020/07/06 793 814 793 814 33,900
2020/07/03 777 803 774 803 28,700
2020/07/02 768 799 768 776 51,300
2020/07/01 788 791 763 763 24,000
2020/06/30 808 810 785 785 23,100
2020/06/29 805 806 788 799 19,100
2020/06/26 768 818 767 814 42,400
2020/06/25 769 769 753 759 23,600
2020/06/24 782 782 767 770 13,300
2020/06/23 795 795 774 783 29,900
2020/06/22 792 792 778 780 19,400
2020/06/19 783 800 770 800 38,400
2020/06/18 765 782 754 782 54,500
2020/06/17 779 785 767 771 41,200
2020/06/16 747 778 742 776 48,900
2020/06/15 757 760 729 729 41,000
2020/06/12 768 768 750 755 49,100
2020/06/11 806 806 777 783 32,600
2020/06/10 823 825 809 809 28,200
2020/06/09 818 829 810 829 28,900
2020/06/08 784 820 780 817 37,000
2020/06/05 780 788 773 776 27,000
2020/06/04 793 793 775 785 24,100
2020/06/03 793 793 778 790 17,600
2020/06/02 776 792 774 785 29,600
2020/06/01 767 777 760 776 19,300
2020/05/29 783 790 767 771 56,300
2020/05/28 763 789 757 789 60,200
2020/05/27 754 762 742 755 47,700
2020/05/26 751 757 741 752 48,300
2020/05/25 746 751 738 746 43,900
2020/05/22 757 757 741 746 37,100
2020/05/21 774 776 754 754 36,700
2020/05/20 755 764 749 764 46,300
2020/05/19 760 760 740 757 37,200
2020/05/18 739 747 728 747 55,500
2020/05/15 733 739 721 737 37,700
2020/05/14 752 752 722 723 34,500
2020/05/13 753 759 752 755 34,300
2020/05/12 775 779 760 760 42,400
2020/05/11 796 805 788 805 15,900
2020/05/08 789 799 774 793 27,000
2020/05/07 773 789 773 784 24,700
2020/05/01 794 798 780 782 24,300
2020/04/30 800 807 785 799 41,100
2020/04/28 797 797 771 790 33,700
2020/04/27 790 800 782 800 23,200
2020/04/24 770 790 757 790 54,000
2020/04/23 766 773 750 767 31,100
2020/04/22 766 778 756 763 47,500
2020/04/21 720 775 720 775 69,800
2020/04/20 735 751 721 731 42,600
2020/04/17 772 772 733 740 50,400
2020/04/16 692 750 692 750 43,900
2020/04/15 728 728 696 703 74,500
2020/04/14 750 750 725 730 42,800
2020/04/13 765 770 741 747 17,700
2020/04/10 745 769 732 762 26,100
2020/04/09 749 751 727 741 36,800
2020/04/08 745 763 737 751 36,900
2020/04/07 752 761 728 748 30,300
2020/04/06 713 749 704 740 56,400
2020/04/03 694 729 694 706 31,900
2020/04/02 730 742 694 694 84,000
2020/04/01 775 782 729 738 61,900
2020/03/31 812 814 778 783 57,800
2020/03/30 804 813 767 812 65,500
2020/03/27 850 870 792 805 199,700
2020/03/26 820 838 777 836 112,000
2020/03/25 813 815 775 814 75,300
2020/03/24 820 846 774 783 176,700
2020/03/23 788 812 745 800 124,300
2020/03/19 741 786 735 769 67,400
2020/03/18 742 763 707 711 91,800
2020/03/17 671 737 658 727 90,900
2020/03/16 647 692 647 681 48,400
2020/03/13 633 662 612 645 99,500
2020/03/12 696 700 665 683 80,000
2020/03/11 738 750 702 702 51,100
2020/03/10 686 747 660 744 63,100
2020/03/09 703 719 695 696 40,400
2020/03/06 752 758 740 740 75,500
2020/03/05 782 793 769 771 43,300
2020/03/04 774 782 766 771 40,500
2020/03/03 814 820 779 781 44,500
2020/03/02 784 812 782 801 57,500
2020/02/28 800 814 783 799 78,000
2020/02/27 815 837 802 837 88,600
2020/02/26 800 820 796 820 48,900
2020/02/25 800 820 800 812 80,900
2020/02/21 833 851 833 845 28,800
2020/02/20 851 851 832 835 25,700
2020/02/19 843 843 828 831 21,400
2020/02/18 840 846 832 835 44,700
2020/02/17 857 857 838 843 33,700
2020/02/14 853 859 843 857 30,300
2020/02/13 849 856 841 850 22,700
2020/02/12 854 856 847 852 25,000
2020/02/10 845 863 844 853 33,500
2020/02/07 875 876 858 860 45,700
2020/02/06 838 867 838 857 71,300
2020/02/05 844 847 836 837 18,500
2020/02/04 822 837 821 834 24,200
2020/02/03 818 831 815 820 36,000
2020/01/31 838 846 838 840 18,000
2020/01/30 843 846 823 834 38,500
2020/01/29 822 840 820 837 24,500
2020/01/28 815 830 807 824 41,500
2020/01/27 834 834 820 826 37,500
2020/01/24 841 844 830 834 29,000
2020/01/23 850 853 840 840 25,800
2020/01/22 856 862 852 856 52,500
2020/01/21 826 845 826 845 32,500
2020/01/20 821 829 816 826 16,400
2020/01/17 820 824 813 818 29,000
2020/01/16 810 819 807 814 27,300
2020/01/15 805 813 797 812 17,100
2020/01/14 820 821 800 806 32,200
2020/01/10 830 830 816 821 21,400
2020/01/09 817 828 813 828 13,700
2020/01/08 810 812 789 807 46,900
2020/01/07 811 826 809 824 31,100
2020/01/06 805 809 798 805 39,900

このページの先頭へ