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
2023/12/29 1,347 1,357 1,333 1,351 56,600
2023/12/28 1,339 1,352 1,333 1,339 25,200
2023/12/27 1,347 1,355 1,340 1,350 47,800
2023/12/26 1,315 1,352 1,315 1,345 54,000
2023/12/25 1,328 1,328 1,314 1,318 29,900
2023/12/22 1,293 1,318 1,293 1,308 30,200
2023/12/21 1,310 1,316 1,299 1,300 39,900
2023/12/20 1,322 1,333 1,313 1,315 37,700
2023/12/19 1,320 1,333 1,316 1,329 23,900
2023/12/18 1,354 1,354 1,305 1,327 112,800
2023/12/15 1,347 1,365 1,347 1,362 81,200
2023/12/14 1,358 1,372 1,334 1,342 70,500
2023/12/13 1,343 1,365 1,333 1,354 55,700
2023/12/12 1,340 1,355 1,335 1,349 70,900
2023/12/11 1,301 1,341 1,301 1,341 55,600
2023/12/08 1,319 1,319 1,284 1,287 65,600
2023/12/07 1,321 1,324 1,314 1,319 37,700
2023/12/06 1,319 1,337 1,309 1,337 132,800
2023/12/05 1,318 1,325 1,301 1,301 50,100
2023/12/04 1,313 1,331 1,311 1,330 45,600
2023/12/01 1,290 1,319 1,290 1,313 56,800
2023/11/30 1,265 1,286 1,264 1,286 28,800
2023/11/29 1,271 1,279 1,267 1,267 22,600
2023/11/28 1,259 1,275 1,259 1,274 32,000
2023/11/27 1,273 1,273 1,260 1,260 20,100
2023/11/24 1,260 1,270 1,257 1,267 25,200
2023/11/22 1,253 1,263 1,247 1,253 27,400
2023/11/21 1,265 1,271 1,252 1,259 51,400
2023/11/20 1,293 1,296 1,268 1,268 45,500
2023/11/17 1,268 1,295 1,268 1,295 46,900
2023/11/16 1,253 1,269 1,245 1,263 49,400
2023/11/15 1,272 1,276 1,250 1,253 47,000
2023/11/14 1,285 1,295 1,267 1,271 48,400
2023/11/13 1,296 1,300 1,283 1,286 23,000
2023/11/10 1,281 1,298 1,278 1,297 33,700
2023/11/09 1,266 1,293 1,260 1,284 51,300
2023/11/08 1,310 1,310 1,252 1,266 110,600
2023/11/07 1,317 1,345 1,305 1,308 44,700
2023/11/06 1,333 1,341 1,319 1,326 67,700
2023/11/02 1,330 1,334 1,309 1,328 53,100
2023/11/01 1,319 1,331 1,310 1,328 93,700
2023/10/31 1,288 1,325 1,230 1,306 88,700
2023/10/30 1,251 1,308 1,232 1,288 153,500
2023/10/27 1,227 1,269 1,227 1,267 69,300
2023/10/26 1,224 1,231 1,214 1,219 30,900
2023/10/25 1,242 1,250 1,229 1,231 34,200
2023/10/24 1,234 1,242 1,197 1,231 68,500
2023/10/23 1,248 1,254 1,234 1,234 48,300
2023/10/20 1,234 1,253 1,228 1,253 61,300
2023/10/19 1,240 1,252 1,239 1,241 26,400
2023/10/18 1,268 1,268 1,246 1,257 52,000
2023/10/17 1,262 1,274 1,256 1,263 35,700
2023/10/16 1,260 1,267 1,247 1,256 35,100
2023/10/13 1,266 1,276 1,253 1,258 35,800
2023/10/12 1,274 1,279 1,258 1,275 38,700
2023/10/11 1,273 1,273 1,255 1,261 33,500
2023/10/10 1,258 1,274 1,252 1,272 37,200
2023/10/06 1,210 1,243 1,208 1,234 40,800
2023/10/05 1,202 1,218 1,194 1,210 48,200
2023/10/04 1,200 1,209 1,186 1,194 93,300
2023/10/03 1,234 1,234 1,206 1,214 66,100
2023/10/02 1,258 1,273 1,234 1,234 74,000
2023/09/29 1,292 1,295 1,255 1,258 61,700
2023/09/28 1,289 1,304 1,277 1,289 95,600
2023/09/27 1,318 1,339 1,300 1,337 87,700
2023/09/26 1,333 1,333 1,319 1,319 46,000
2023/09/25 1,333 1,337 1,320 1,333 64,700
2023/09/22 1,324 1,334 1,312 1,326 43,100
2023/09/21 1,337 1,350 1,328 1,332 54,500
2023/09/20 1,363 1,366 1,330 1,331 92,300
2023/09/19 1,344 1,366 1,341 1,366 118,900
2023/09/15 1,336 1,349 1,330 1,343 85,400
2023/09/14 1,301 1,324 1,299 1,324 63,500
2023/09/13 1,283 1,298 1,278 1,295 45,600
2023/09/12 1,286 1,297 1,277 1,286 31,300
2023/09/11 1,295 1,306 1,279 1,286 73,800
2023/09/08 1,293 1,314 1,289 1,293 83,800
2023/09/07 1,303 1,319 1,297 1,309 75,000
2023/09/06 1,303 1,316 1,300 1,309 71,800
2023/09/05 1,299 1,307 1,285 1,307 85,400
2023/09/04 1,266 1,296 1,261 1,295 128,900
2023/09/01 1,247 1,257 1,236 1,252 113,300
2023/08/31 1,254 1,267 1,249 1,253 73,700
2023/08/30 1,277 1,277 1,259 1,259 54,200
2023/08/29 1,261 1,274 1,253 1,266 82,800
2023/08/28 1,256 1,272 1,256 1,269 50,100
2023/08/25 1,240 1,252 1,228 1,248 53,900
2023/08/24 1,240 1,251 1,238 1,246 36,400
2023/08/23 1,218 1,242 1,213 1,236 54,500
2023/08/22 1,208 1,213 1,198 1,213 52,800
2023/08/21 1,215 1,219 1,204 1,205 50,600
2023/08/18 1,216 1,219 1,201 1,206 58,000
2023/08/17 1,225 1,226 1,206 1,222 38,300
2023/08/16 1,228 1,236 1,214 1,221 54,000
2023/08/15 1,221 1,234 1,205 1,228 55,200
2023/08/14 1,233 1,249 1,217 1,218 68,300
2023/08/10 1,218 1,224 1,185 1,221 77,400
2023/08/09 1,210 1,230 1,188 1,205 165,600
2023/08/08 1,299 1,306 1,171 1,185 276,400
2023/08/07 1,311 1,311 1,288 1,299 72,600
2023/08/04 1,304 1,325 1,302 1,311 68,900
2023/08/03 1,320 1,320 1,293 1,295 74,500
2023/08/02 1,334 1,350 1,326 1,327 54,900
2023/08/01 1,339 1,349 1,336 1,343 32,300
2023/07/31 1,338 1,352 1,335 1,340 62,900
2023/07/28 1,304 1,324 1,300 1,323 64,200
2023/07/27 1,316 1,321 1,301 1,321 58,100
2023/07/26 1,344 1,348 1,318 1,320 71,700
2023/07/25 1,318 1,334 1,314 1,334 86,700
2023/07/24 1,296 1,320 1,290 1,319 84,900
2023/07/21 1,283 1,283 1,270 1,276 40,800
2023/07/20 1,289 1,298 1,274 1,283 53,400
2023/07/19 1,270 1,284 1,260 1,284 64,000
2023/07/18 1,245 1,259 1,244 1,249 102,000
2023/07/14 1,230 1,236 1,211 1,234 68,400
2023/07/13 1,221 1,230 1,205 1,224 77,300
2023/07/12 1,233 1,236 1,212 1,212 42,800
2023/07/11 1,238 1,249 1,226 1,231 49,200
2023/07/10 1,240 1,249 1,228 1,237 83,800
2023/07/07 1,231 1,236 1,205 1,223 99,300
2023/07/06 1,239 1,258 1,233 1,247 111,100
2023/07/05 1,238 1,251 1,225 1,246 81,000
2023/07/04 1,266 1,266 1,252 1,253 82,100
2023/07/03 1,252 1,282 1,251 1,276 69,100
2023/06/30 1,248 1,252 1,235 1,238 64,100
2023/06/29 1,260 1,277 1,240 1,248 63,800
2023/06/28 1,229 1,260 1,228 1,260 89,400
2023/06/27 1,200 1,216 1,193 1,215 50,200
2023/06/26 1,200 1,215 1,172 1,204 64,200
2023/06/23 1,212 1,227 1,190 1,202 83,900
2023/06/22 1,216 1,222 1,208 1,212 68,200
2023/06/21 1,229 1,238 1,209 1,216 110,300
2023/06/20 1,234 1,243 1,208 1,229 108,400
2023/06/19 1,194 1,205 1,187 1,205 70,300
2023/06/16 1,158 1,198 1,155 1,188 198,600
2023/06/15 1,145 1,152 1,130 1,149 67,000
2023/06/14 1,139 1,140 1,127 1,140 113,800
2023/06/13 1,159 1,170 1,127 1,131 88,300
2023/06/12 1,133 1,150 1,122 1,150 126,700
2023/06/09 1,097 1,131 1,095 1,129 186,400
2023/06/08 1,102 1,107 1,086 1,091 72,700
2023/06/07 1,129 1,130 1,094 1,097 106,300
2023/06/06 1,102 1,125 1,099 1,120 173,900
2023/06/05 1,100 1,115 1,095 1,099 115,300
2023/06/02 1,080 1,102 1,065 1,079 138,700
2023/06/01 1,065 1,079 1,060 1,068 69,400
2023/05/31 1,090 1,099 1,069 1,078 99,200
2023/05/30 1,101 1,119 1,097 1,106 45,400
2023/05/29 1,102 1,115 1,102 1,105 72,800
2023/05/26 1,100 1,111 1,091 1,091 42,700
2023/05/25 1,095 1,107 1,090 1,104 46,100
2023/05/24 1,085 1,116 1,085 1,107 42,200
2023/05/23 1,129 1,138 1,090 1,093 99,500
2023/05/22 1,087 1,117 1,085 1,117 52,800
2023/05/19 1,101 1,105 1,091 1,092 50,600
2023/05/18 1,080 1,119 1,060 1,116 126,200
2023/05/17 1,049 1,086 1,036 1,080 107,200
2023/05/16 1,055 1,069 1,035 1,053 97,800
2023/05/15 1,020 1,059 1,012 1,054 168,700
2023/05/12 1,036 1,044 1,012 1,014 173,800
2023/05/11 1,044 1,074 1,007 1,036 545,900
2023/05/10 869 1,014 857 1,014 79,100
2023/05/09 857 866 851 864 28,100
2023/05/08 845 854 845 848 16,100
2023/05/02 865 865 847 854 15,000
2023/05/01 860 865 855 858 25,100
2023/04/28 843 859 842 859 41,700
2023/04/27 830 837 826 828 43,400
2023/04/26 831 837 826 829 17,900
2023/04/25 846 860 838 843 43,200
2023/04/24 842 842 834 837 21,900
2023/04/21 840 846 831 837 32,500
2023/04/20 817 838 817 838 23,700
2023/04/19 826 829 817 819 26,400
2023/04/18 845 845 832 840 39,000
2023/04/17 838 842 831 842 20,100
2023/04/14 826 837 824 835 25,300
2023/04/13 818 823 811 823 18,600
2023/04/12 812 821 810 820 16,500
2023/04/11 813 813 801 811 23,500
2023/04/10 800 807 799 805 18,200
2023/04/07 796 808 796 800 16,900
2023/04/06 794 805 793 796 30,000
2023/04/05 829 829 807 807 23,000
2023/04/04 833 838 827 831 39,400
2023/04/03 839 839 826 833 30,600
2023/03/31 832 834 821 826 22,500
2023/03/30 828 840 827 838 29,600
2023/03/29 831 849 830 849 45,400
2023/03/28 839 839 826 831 15,500
2023/03/27 832 841 832 836 13,800
2023/03/24 847 847 831 832 23,700
2023/03/23 837 847 827 847 24,700
2023/03/22 839 845 833 838 43,000
2023/03/20 835 835 808 809 24,100
2023/03/17 834 844 822 839 38,600
2023/03/16 832 835 824 831 29,600
2023/03/15 833 849 833 841 19,200
2023/03/14 831 835 818 827 30,900
2023/03/13 843 847 833 844 22,000
2023/03/10 878 878 856 856 44,700
2023/03/09 871 883 870 882 29,900
2023/03/08 865 872 861 870 21,900
2023/03/07 856 872 855 871 37,100
2023/03/06 851 860 849 860 19,200
2023/03/03 839 851 839 851 40,800
2023/03/02 839 839 834 838 15,000
2023/03/01 830 838 827 836 13,000
2023/02/28 838 838 830 830 11,800
2023/02/27 830 838 828 831 18,500
2023/02/24 823 830 822 830 21,200
2023/02/22 814 820 810 817 13,700
2023/02/21 825 827 820 821 17,600
2023/02/20 816 819 815 819 19,300
2023/02/17 813 816 810 816 28,200
2023/02/16 809 815 807 814 18,800
2023/02/15 804 808 802 803 9,700
2023/02/14 793 806 793 802 12,800
2023/02/13 801 801 785 785 14,500
2023/02/10 805 808 801 801 23,200
2023/02/09 780 807 780 801 26,100
2023/02/08 789 793 784 784 5,800
2023/02/07 785 792 785 790 5,600
2023/02/06 781 785 780 785 10,600
2023/02/03 782 783 775 775 11,500
2023/02/02 801 802 782 782 14,100
2023/02/01 800 801 793 801 10,500
2023/01/31 784 795 784 794 17,300
2023/01/30 800 803 782 782 31,600
2023/01/27 796 800 794 800 9,000
2023/01/26 808 808 795 795 16,500
2023/01/25 799 809 796 809 26,000
2023/01/24 795 798 787 797 38,000
2023/01/23 789 794 785 794 33,000
2023/01/20 770 778 770 776 8,400
2023/01/19 768 777 768 771 13,900
2023/01/18 773 775 762 775 27,100
2023/01/17 762 775 762 775 19,200
2023/01/16 758 767 758 762 10,900
2023/01/13 759 768 756 757 22,900
2023/01/12 758 762 756 762 11,700
2023/01/11 761 766 760 763 10,900
2023/01/10 754 769 754 755 26,300
2023/01/06 740 749 740 744 10,500
2023/01/05 741 751 739 740 22,000
2023/01/04 751 753 743 743 18,300

このページの先頭へ