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
2022/12/30 757 764 754 754 9,600
2022/12/29 765 765 751 757 12,500
2022/12/28 758 765 747 765 38,200
2022/12/27 748 758 748 758 2,700
2022/12/26 750 753 744 747 10,800
2022/12/23 755 756 747 750 13,200
2022/12/22 745 753 745 752 13,100
2022/12/21 757 757 740 740 36,700
2022/12/20 771 774 747 749 33,600
2022/12/19 758 770 758 766 16,500
2022/12/16 780 784 761 763 112,900
2022/12/15 765 780 764 780 33,900
2022/12/14 765 769 763 769 20,200
2022/12/13 758 765 758 762 20,300
2022/12/12 751 757 750 753 16,800
2022/12/09 741 751 741 750 15,800
2022/12/08 754 754 744 747 19,300
2022/12/07 738 756 737 755 104,100
2022/12/06 733 735 732 733 15,200
2022/12/05 733 736 730 736 22,100
2022/12/02 742 742 729 732 32,800
2022/12/01 743 747 741 745 24,000
2022/11/30 743 748 739 739 15,700
2022/11/29 751 754 742 748 27,400
2022/11/28 770 770 760 760 19,400
2022/11/25 769 769 760 769 18,900
2022/11/24 760 768 758 768 37,800
2022/11/22 743 752 740 752 45,900
2022/11/21 730 736 730 734 17,400
2022/11/18 735 735 728 730 26,100
2022/11/17 719 731 719 730 17,000
2022/11/16 718 720 718 718 10,600
2022/11/15 718 722 718 719 11,600
2022/11/14 722 727 718 718 23,600
2022/11/11 727 727 720 727 19,800
2022/11/10 722 725 717 717 27,800
2022/11/09 727 727 722 722 16,200
2022/11/08 725 725 720 725 28,800
2022/11/07 724 732 721 725 24,400
2022/11/04 724 738 717 720 54,500
2022/11/02 745 748 711 711 130,800
2022/11/01 747 750 743 745 7,900
2022/10/31 738 750 738 750 17,900
2022/10/28 736 742 728 732 152,500
2022/10/27 750 750 740 743 15,800
2022/10/26 753 759 752 754 15,400
2022/10/25 739 753 738 753 31,000
2022/10/24 743 743 733 736 19,600
2022/10/21 751 751 739 739 23,700
2022/10/20 746 752 744 749 17,600
2022/10/19 743 754 737 754 24,700
2022/10/18 739 746 734 745 42,200
2022/10/17 736 740 732 735 24,100
2022/10/14 731 742 727 742 37,200
2022/10/13 725 727 719 722 39,400
2022/10/12 729 734 725 727 28,900
2022/10/11 745 749 727 731 38,900
2022/10/07 751 755 748 748 26,800
2022/10/06 755 765 755 757 33,500
2022/10/05 758 761 749 753 30,300
2022/10/04 737 758 736 758 38,400
2022/10/03 732 735 726 733 23,100
2022/09/30 749 749 736 736 22,900
2022/09/29 748 753 745 753 29,000
2022/09/28 752 758 741 756 44,400
2022/09/27 743 757 741 750 61,800
2022/09/26 750 756 740 741 51,900
2022/09/22 756 761 755 756 26,100
2022/09/21 761 763 757 761 21,000
2022/09/20 759 769 756 769 38,400
2022/09/16 767 769 748 748 82,600
2022/09/15 767 767 756 764 27,700
2022/09/14 768 775 764 764 29,100
2022/09/13 779 779 773 777 21,300
2022/09/12 779 779 771 778 17,000
2022/09/09 769 777 769 774 33,200
2022/09/08 764 777 763 777 29,400
2022/09/07 759 761 755 758 25,300
2022/09/06 765 770 759 760 24,500
2022/09/05 760 766 759 760 18,900
2022/09/02 761 767 756 767 22,700
2022/09/01 768 771 759 759 39,400
2022/08/31 772 775 769 769 17,700
2022/08/30 773 781 768 781 7,700
2022/08/29 771 775 767 767 30,400
2022/08/26 788 789 782 782 7,500
2022/08/25 795 795 782 782 18,100
2022/08/24 794 794 784 790 17,700
2022/08/23 789 792 785 788 29,300
2022/08/22 778 789 778 789 11,400
2022/08/19 787 790 784 784 12,800
2022/08/18 797 797 784 787 29,400
2022/08/17 794 801 790 799 34,100
2022/08/16 800 804 793 800 22,300
2022/08/15 806 806 796 799 9,700
2022/08/12 792 804 792 802 48,100
2022/08/10 770 786 770 782 18,800
2022/08/09 791 797 779 779 16,100
2022/08/08 802 802 786 786 15,900
2022/08/05 773 803 770 802 51,900
2022/08/04 785 785 768 768 13,600
2022/08/03 785 787 780 781 14,000
2022/08/02 809 809 785 785 21,000
2022/08/01 804 810 801 810 18,300
2022/07/29 803 807 800 800 10,800
2022/07/28 799 815 793 803 34,900
2022/07/27 808 810 799 800 15,400
2022/07/26 807 814 807 812 17,500
2022/07/25 810 810 803 808 15,900
2022/07/22 801 810 800 806 17,000
2022/07/21 808 808 801 806 23,300
2022/07/20 809 809 804 808 37,200
2022/07/19 812 812 792 797 23,200
2022/07/15 808 811 798 808 104,800
2022/07/14 794 798 786 796 32,500
2022/07/13 786 799 786 795 18,000
2022/07/12 796 796 785 785 30,700
2022/07/11 773 799 773 798 50,900
2022/07/08 775 781 763 763 43,100
2022/07/07 778 783 772 775 24,600
2022/07/06 775 785 773 780 104,000
2022/07/05 788 788 768 768 41,900
2022/07/04 775 789 775 788 35,900
2022/07/01 758 769 758 769 43,500
2022/06/30 754 765 754 756 30,100
2022/06/29 772 773 749 749 50,700
2022/06/28 769 779 768 778 17,300
2022/06/27 777 777 763 769 10,900
2022/06/24 770 770 762 769 13,300
2022/06/23 758 765 756 765 14,100
2022/06/22 770 770 755 760 23,200
2022/06/21 738 759 738 759 17,800
2022/06/20 741 743 731 732 26,300
2022/06/17 760 766 735 735 98,800
2022/06/16 758 767 757 767 26,000
2022/06/15 761 768 750 750 31,100
2022/06/14 765 769 761 761 22,900
2022/06/13 766 771 765 767 15,300
2022/06/10 765 781 765 768 29,700
2022/06/09 784 788 775 779 21,800
2022/06/08 774 790 772 784 29,300
2022/06/07 776 778 766 767 16,300
2022/06/06 765 778 764 774 23,100
2022/06/03 786 788 767 767 28,300
2022/06/02 787 791 775 779 21,400
2022/06/01 786 794 785 791 33,900
2022/05/31 795 797 784 786 19,200
2022/05/30 799 809 793 794 69,000
2022/05/27 800 800 790 797 15,200
2022/05/26 791 798 791 792 13,800
2022/05/25 788 795 780 791 21,000
2022/05/24 813 813 784 788 31,800
2022/05/23 820 820 811 819 27,000
2022/05/20 803 812 797 812 24,500
2022/05/19 794 809 792 806 14,100
2022/05/18 814 814 797 813 44,300
2022/05/17 807 811 805 807 26,000
2022/05/16 809 812 802 807 24,600
2022/05/13 769 805 769 805 29,500
2022/05/12 760 775 760 767 24,100
2022/05/11 781 781 759 759 22,800
2022/05/10 778 784 773 774 10,200
2022/05/09 803 803 780 780 13,700
2022/05/06 805 805 796 803 10,600
2022/05/02 798 809 797 807 22,300
2022/04/28 765 803 765 801 41,400
2022/04/27 786 791 753 753 75,600
2022/04/26 783 806 783 795 25,500
2022/04/25 790 792 784 785 21,900
2022/04/22 792 799 788 794 12,100
2022/04/21 797 800 790 800 22,500
2022/04/20 791 797 785 791 21,900
2022/04/19 788 788 779 787 11,300
2022/04/18 791 791 775 782 29,100
2022/04/15 781 792 781 792 12,600
2022/04/14 778 788 774 788 7,600
2022/04/13 764 777 763 777 20,700
2022/04/12 778 778 764 764 25,800
2022/04/11 784 789 780 784 24,900
2022/04/08 791 794 783 791 27,600
2022/04/07 789 795 781 795 28,700
2022/04/06 803 805 795 795 17,800
2022/04/05 820 820 804 809 24,100
2022/04/04 804 819 804 812 17,400
2022/04/01 795 809 791 807 23,700
2022/03/31 786 807 786 802 69,900
2022/03/30 790 796 771 796 56,500
2022/03/29 808 811 795 804 49,500
2022/03/28 816 817 803 807 27,700
2022/03/25 832 832 811 816 29,000
2022/03/24 828 830 810 825 43,500
2022/03/23 832 835 823 832 70,800
2022/03/22 836 836 812 818 59,400
2022/03/18 804 836 793 836 115,700
2022/03/17 790 800 784 800 39,000
2022/03/16 785 788 778 784 27,900
2022/03/15 776 783 770 783 15,600
2022/03/14 781 781 767 774 18,500
2022/03/11 770 778 765 771 33,600
2022/03/10 741 783 741 783 47,400
2022/03/09 760 760 727 735 97,400
2022/03/08 740 753 737 750 38,600
2022/03/07 755 758 740 741 31,200
2022/03/04 766 778 764 764 24,600
2022/03/03 750 768 750 766 22,900
2022/03/02 760 770 749 749 28,100
2022/03/01 783 787 775 782 27,000
2022/02/28 778 787 772 783 22,200
2022/02/25 786 786 770 777 26,100
2022/02/24 780 783 765 783 16,200
2022/02/22 783 783 768 773 25,700
2022/02/21 788 790 778 783 17,500
2022/02/18 790 795 786 795 31,500
2022/02/17 798 798 784 793 19,400
2022/02/16 789 796 788 793 31,700
2022/02/15 781 787 778 787 15,300
2022/02/14 780 787 773 777 17,000
2022/02/10 777 781 772 781 17,500
2022/02/09 772 775 768 774 14,200
2022/02/08 766 772 764 772 12,300
2022/02/07 764 765 754 763 14,300
2022/02/04 757 765 757 764 20,100
2022/02/03 765 770 756 756 9,900
2022/02/02 749 771 749 769 26,700
2022/02/01 760 760 746 746 11,900
2022/01/31 748 763 743 763 13,600
2022/01/28 740 753 737 753 20,000
2022/01/27 754 758 726 729 31,000
2022/01/26 746 759 746 750 12,900
2022/01/25 767 767 746 752 19,000
2022/01/24 753 769 750 769 17,900
2022/01/21 740 753 736 753 27,100
2022/01/20 737 752 736 739 20,900
2022/01/19 741 749 737 737 33,400
2022/01/18 760 761 753 753 28,500
2022/01/17 750 758 749 758 15,500
2022/01/14 750 751 739 746 20,200
2022/01/13 758 758 750 750 13,100
2022/01/12 747 761 747 761 12,600
2022/01/11 743 747 735 745 24,100
2022/01/07 743 750 737 741 28,200
2022/01/06 755 761 742 742 17,000
2022/01/05 770 770 763 763 16,400
2022/01/04 766 773 763 769 18,200

このページの先頭へ