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
2021/12/30 774 778 765 765 10,600
2021/12/29 761 779 761 779 18,600
2021/12/28 756 765 754 764 23,100
2021/12/27 739 755 737 755 45,100
2021/12/24 750 750 736 737 49,500
2021/12/23 740 749 740 749 11,400
2021/12/22 751 754 735 739 48,300
2021/12/21 740 751 739 749 22,200
2021/12/20 751 751 734 734 31,900
2021/12/17 783 785 746 746 155,300
2021/12/16 776 787 773 783 38,700
2021/12/15 750 774 750 769 29,600
2021/12/14 738 753 737 751 55,300
2021/12/13 750 750 739 743 19,300
2021/12/10 757 757 739 745 27,300
2021/12/09 751 751 738 742 29,100
2021/12/08 769 769 734 751 94,600
2021/12/07 731 755 731 755 74,300
2021/12/06 729 739 728 731 32,700
2021/12/03 716 728 714 728 26,200
2021/12/02 704 719 704 708 26,400
2021/12/01 692 708 692 705 29,900
2021/11/30 697 711 690 691 41,600
2021/11/29 701 706 694 695 40,900
2021/11/26 721 721 709 713 37,100
2021/11/25 722 725 722 725 9,800
2021/11/24 730 730 719 719 22,800
2021/11/22 720 723 710 723 20,100
2021/11/19 712 722 711 722 21,500
2021/11/18 717 718 702 718 37,400
2021/11/17 728 728 719 719 16,900
2021/11/16 730 730 722 726 17,800
2021/11/15 720 728 719 727 10,300
2021/11/12 695 727 694 725 28,500
2021/11/11 706 706 695 695 51,000
2021/11/10 711 711 700 706 36,200
2021/11/09 733 733 711 711 36,000
2021/11/08 745 745 727 731 51,200
2021/11/05 762 776 736 736 51,100
2021/11/04 764 789 762 789 39,500
2021/11/02 771 781 762 762 19,900
2021/11/01 769 775 765 775 18,100
2021/10/29 760 765 757 764 12,600
2021/10/28 770 771 757 759 36,500
2021/10/27 779 779 772 772 6,600
2021/10/26 776 782 774 777 13,600
2021/10/25 778 782 773 773 15,300
2021/10/22 780 784 776 784 14,800
2021/10/21 795 795 780 780 23,400
2021/10/20 801 801 785 791 24,600
2021/10/19 814 814 797 799 15,300
2021/10/18 812 818 807 818 55,400
2021/10/15 785 805 785 803 32,000
2021/10/14 776 782 776 780 14,100
2021/10/13 781 784 776 779 20,600
2021/10/12 791 792 782 782 20,900
2021/10/11 789 797 786 796 7,800
2021/10/08 796 798 788 789 15,200
2021/10/07 778 795 778 783 34,700
2021/10/06 782 797 776 778 33,500
2021/10/05 775 793 770 779 44,700
2021/10/04 790 794 781 785 22,800
2021/10/01 799 799 777 780 42,300
2021/09/30 811 821 801 804 34,600
2021/09/29 810 820 799 810 58,800
2021/09/28 838 842 820 842 41,600
2021/09/27 842 854 837 838 38,000
2021/09/24 838 843 832 842 62,600
2021/09/22 827 836 821 824 42,700
2021/09/21 841 841 825 833 57,900
2021/09/17 845 845 831 842 80,000
2021/09/16 831 839 823 839 51,600
2021/09/15 841 850 824 825 69,900
2021/09/14 815 847 814 847 136,600
2021/09/13 796 811 786 811 44,500
2021/09/10 803 812 794 800 93,100
2021/09/09 792 797 787 797 33,000
2021/09/08 783 803 778 795 91,400
2021/09/07 771 808 771 782 100,700
2021/09/06 769 769 758 769 54,100
2021/09/03 736 755 736 754 63,500
2021/09/02 740 740 736 736 7,500
2021/09/01 732 742 732 739 18,000
2021/08/31 731 740 730 734 27,300
2021/08/30 731 740 731 735 31,100
2021/08/27 732 735 725 728 23,200
2021/08/26 727 733 722 732 22,900
2021/08/25 735 738 725 726 32,400
2021/08/24 723 735 722 735 56,600
2021/08/23 719 730 717 719 73,000
2021/08/20 709 716 707 711 42,300
2021/08/19 714 719 708 708 43,300
2021/08/18 715 722 710 715 54,700
2021/08/17 712 718 709 713 35,000
2021/08/16 713 713 706 706 36,200
2021/08/13 711 714 704 712 39,400
2021/08/12 714 714 709 711 10,700
2021/08/11 708 713 704 709 23,700
2021/08/10 701 708 700 701 26,700
2021/08/06 705 707 700 704 28,600
2021/08/05 712 717 703 709 25,400
2021/08/04 719 720 712 712 20,600
2021/08/03 728 728 716 719 16,400
2021/08/02 714 729 709 729 43,500
2021/07/30 729 732 703 703 83,400
2021/07/29 735 735 726 731 20,300
2021/07/28 728 734 728 733 12,500
2021/07/27 732 734 728 733 17,300
2021/07/26 739 739 726 731 16,600
2021/07/21 734 734 724 727 21,500
2021/07/20 720 731 720 725 27,600
2021/07/19 747 747 724 724 58,500
2021/07/16 740 750 735 749 104,000
2021/07/15 736 743 733 740 45,600
2021/07/14 737 741 735 737 8,100
2021/07/13 732 740 729 740 37,900
2021/07/12 729 736 725 731 40,500
2021/07/09 716 723 711 718 71,300
2021/07/08 730 734 725 725 49,700
2021/07/07 725 740 719 730 133,100
2021/07/06 723 729 720 723 29,900
2021/07/05 723 727 721 722 21,200
2021/07/02 716 727 716 727 41,800
2021/07/01 712 716 711 713 20,900
2021/06/30 714 716 710 710 30,100
2021/06/29 720 720 711 711 34,800
2021/06/28 717 722 714 721 21,900
2021/06/25 718 718 710 711 28,200
2021/06/24 709 714 707 713 21,600
2021/06/23 718 718 705 709 41,700
2021/06/22 713 715 707 713 40,100
2021/06/21 703 705 696 698 67,000
2021/06/18 711 711 706 706 48,800
2021/06/17 709 711 706 711 17,700
2021/06/16 707 712 706 710 37,500
2021/06/15 707 710 704 707 36,800
2021/06/14 720 720 704 707 39,800
2021/06/11 725 725 715 715 48,300
2021/06/10 723 726 717 723 43,000
2021/06/09 719 728 718 724 28,500
2021/06/08 711 720 711 720 39,200
2021/06/07 714 716 709 711 37,500
2021/06/04 715 725 708 709 78,900
2021/06/03 716 722 716 721 43,500
2021/06/02 703 717 702 716 52,400
2021/06/01 707 707 699 705 40,100
2021/05/31 718 718 704 705 54,800
2021/05/28 716 721 708 720 177,300
2021/05/27 685 720 685 715 580,700
2021/05/26 691 695 683 687 304,200
2021/05/25 703 707 688 699 287,600
2021/05/24 704 712 697 705 170,300
2021/05/21 704 706 699 704 120,100
2021/05/20 707 716 704 704 105,100
2021/05/19 716 721 707 707 131,800
2021/05/18 733 733 716 727 151,800
2021/05/17 756 756 728 728 108,600
2021/05/14 747 753 744 745 61,700
2021/05/13 741 756 733 742 91,200
2021/05/12 783 784 739 742 117,300
2021/05/11 800 802 783 783 54,000
2021/05/10 797 811 797 802 24,700
2021/05/07 792 803 791 796 13,100
2021/05/06 788 800 788 788 26,100
2021/04/30 786 793 786 786 34,200
2021/04/28 799 801 790 790 42,400
2021/04/27 805 808 796 799 33,500
2021/04/26 821 823 807 807 40,500
2021/04/23 821 826 820 820 16,500
2021/04/22 828 834 824 828 12,000
2021/04/21 833 833 822 822 30,800
2021/04/20 837 843 830 833 29,200
2021/04/19 846 849 841 843 12,200
2021/04/16 844 846 839 846 23,800
2021/04/15 833 844 833 844 19,200
2021/04/14 833 834 826 832 16,200
2021/04/13 836 845 833 833 16,300
2021/04/12 830 840 826 836 25,000
2021/04/09 822 829 818 827 42,800
2021/04/08 836 836 821 821 44,300
2021/04/07 829 841 829 841 19,000
2021/04/06 843 847 829 829 33,300
2021/04/05 842 843 837 841 22,900
2021/04/02 847 847 837 840 16,200
2021/04/01 842 854 837 839 39,500
2021/03/31 858 862 840 840 43,800
2021/03/30 892 892 863 866 77,000
2021/03/29 899 911 880 911 82,300
2021/03/26 880 890 869 890 36,800
2021/03/25 867 874 860 872 40,500
2021/03/24 878 879 858 858 39,200
2021/03/23 894 894 878 878 31,500
2021/03/22 884 890 877 887 37,200
2021/03/19 872 896 869 895 61,900
2021/03/18 865 879 864 875 91,300
2021/03/17 864 875 860 875 50,500
2021/03/16 865 865 858 865 44,300
2021/03/15 859 865 855 865 50,100
2021/03/12 858 858 846 852 55,800
2021/03/11 865 865 856 859 70,500
2021/03/10 872 872 852 860 44,500
2021/03/09 860 879 859 879 57,600
2021/03/08 858 859 843 855 39,700
2021/03/05 840 852 833 849 61,600
2021/03/04 838 840 825 840 31,800
2021/03/03 840 843 836 843 35,300
2021/03/02 844 844 831 840 38,200
2021/03/01 825 844 825 841 30,200
2021/02/26 845 850 822 822 94,100
2021/02/25 859 859 838 843 49,200
2021/02/24 846 852 837 845 40,500
2021/02/22 846 850 840 847 34,800
2021/02/19 841 841 831 836 30,100
2021/02/18 863 863 843 845 54,600
2021/02/17 864 867 856 865 26,600
2021/02/16 865 868 855 868 26,500
2021/02/15 863 863 848 861 36,800
2021/02/12 861 861 853 855 17,100
2021/02/10 866 866 856 861 19,300
2021/02/09 870 870 859 865 24,300
2021/02/08 857 872 852 871 44,900
2021/02/05 859 859 851 857 23,400
2021/02/04 847 856 847 853 28,500
2021/02/03 848 859 844 850 33,700
2021/02/02 845 852 843 848 15,600
2021/02/01 843 858 843 843 20,200
2021/01/29 863 863 850 852 17,000
2021/01/28 849 869 848 864 36,800
2021/01/27 867 867 854 858 12,900
2021/01/26 852 862 848 862 12,700
2021/01/25 852 860 846 857 20,100
2021/01/22 852 854 843 848 38,600
2021/01/21 865 865 847 854 42,500
2021/01/20 864 864 851 853 31,100
2021/01/19 878 878 864 864 27,200
2021/01/18 874 880 870 871 44,700
2021/01/15 890 890 877 881 28,400
2021/01/14 889 899 879 886 38,200
2021/01/13 892 903 891 899 22,100
2021/01/12 888 907 887 903 33,800
2021/01/08 883 893 881 890 35,000
2021/01/07 892 894 876 889 29,400
2021/01/06 894 894 870 877 10,600
2021/01/05 873 894 864 888 25,400
2021/01/04 890 890 865 873 13,700

このページの先頭へ