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
2026/06/19 1,851 1,865 1,841 1,848 104,200
2026/06/18 1,856 1,881 1,846 1,851 152,600
2026/06/17 1,844 1,869 1,830 1,854 164,200
2026/06/16 1,849 1,851 1,811 1,831 236,400
2026/06/15 1,849 1,872 1,845 1,855 109,100
2026/06/12 1,820 1,834 1,814 1,823 106,000
2026/06/11 1,815 1,816 1,780 1,814 132,700
2026/06/10 1,803 1,827 1,800 1,815 133,700
2026/06/09 1,824 1,833 1,799 1,800 149,400
2026/06/08 1,804 1,811 1,784 1,803 182,400
2026/06/05 1,813 1,845 1,809 1,827 116,600
2026/06/04 1,790 1,814 1,788 1,796 127,000
2026/06/03 1,800 1,815 1,785 1,811 191,700
2026/06/02 1,835 1,835 1,791 1,806 249,200
2026/06/01 1,885 1,887 1,848 1,855 260,700
2026/05/29 1,866 1,890 1,861 1,876 127,400
2026/05/28 1,859 1,877 1,844 1,861 154,200
2026/05/27 1,860 1,874 1,850 1,864 256,900
2026/05/26 1,850 1,875 1,832 1,852 154,000
2026/05/25 1,868 1,880 1,834 1,847 208,300
2026/05/22 1,875 1,877 1,825 1,847 165,900
2026/05/21 1,863 1,875 1,856 1,871 204,700
2026/05/20 1,870 1,870 1,816 1,835 296,900
2026/05/19 1,900 1,912 1,878 1,881 245,300
2026/05/18 1,890 1,900 1,866 1,893 298,600
2026/05/15 1,901 1,908 1,866 1,888 252,000
2026/05/14 1,890 1,910 1,881 1,890 242,000
2026/05/13 1,950 1,958 1,881 1,894 660,200
2026/05/12 2,121 2,162 1,910 1,983 589,000
2026/05/11 2,138 2,146 2,116 2,118 157,200
2026/05/08 2,145 2,157 2,120 2,152 123,400
2026/05/07 2,152 2,169 2,146 2,157 119,900
2026/05/01 2,138 2,141 2,120 2,122 108,600
2026/04/30 2,158 2,162 2,109 2,132 173,700
2026/04/28 2,185 2,198 2,169 2,190 185,900
2026/04/27 2,130 2,202 2,122 2,175 344,900
2026/04/24 2,045 2,134 2,000 2,124 495,000
2026/04/23 2,010 2,043 2,001 2,043 162,000
2026/04/22 2,047 2,048 2,006 2,019 167,000
2026/04/21 2,056 2,071 2,048 2,048 116,300
2026/04/20 2,070 2,082 2,051 2,054 148,800
2026/04/17 2,080 2,092 2,040 2,075 214,600
2026/04/16 2,088 2,093 2,078 2,089 137,400
2026/04/15 2,108 2,118 2,078 2,089 92,600
2026/04/14 2,100 2,109 2,083 2,090 91,200
2026/04/13 2,085 2,108 2,077 2,096 123,000
2026/04/10 2,140 2,151 2,085 2,096 122,400
2026/04/09 2,190 2,192 2,133 2,133 112,300
2026/04/08 2,154 2,174 2,146 2,174 132,000
2026/04/07 2,125 2,139 2,101 2,115 97,900
2026/04/06 2,139 2,152 2,122 2,122 74,300
2026/04/03 2,152 2,167 2,138 2,147 81,500
2026/03/27 2,130 2,154 2,128 2,142 170,200
2026/03/26 2,169 2,169 2,113 2,133 132,800
2026/03/25 2,167 2,177 2,155 2,157 111,000
2026/03/24 2,122 2,134 2,103 2,134 221,200
2026/03/23 2,084 2,084 2,031 2,074 244,100
2026/03/19 2,162 2,165 2,124 2,134 191,700
2026/03/18 2,171 2,203 2,162 2,203 125,400
2026/03/17 2,160 2,169 2,143 2,155 76,500
2026/03/16 2,152 2,165 2,128 2,147 115,700
2026/03/13 2,151 2,181 2,151 2,164 117,700
2026/03/12 2,203 2,214 2,178 2,194 165,000
2026/03/11 2,251 2,268 2,225 2,225 114,400
2026/03/10 2,220 2,243 2,195 2,213 127,500
2026/03/09 2,112 2,186 2,107 2,180 219,900
2026/03/06 2,267 2,270 2,223 2,262 142,500
2026/03/05 2,311 2,343 2,273 2,294 195,900
2026/03/04 2,310 2,321 2,212 2,257 234,700
2026/03/03 2,448 2,464 2,381 2,385 178,000
2026/03/02 2,482 2,482 2,422 2,472 192,400
2026/02/27 2,480 2,531 2,477 2,530 162,500
2026/02/26 2,473 2,496 2,463 2,475 106,700
2026/02/25 2,464 2,477 2,438 2,465 115,500
2026/02/24 2,472 2,478 2,420 2,470 123,700
2026/02/20 2,485 2,491 2,438 2,472 88,200
2026/02/19 2,462 2,493 2,445 2,485 117,100
2026/02/18 2,402 2,480 2,402 2,480 210,800
2026/02/17 2,416 2,431 2,402 2,407 101,400
2026/02/16 2,406 2,448 2,384 2,445 186,000
2026/02/13 2,482 2,498 2,401 2,406 184,800
2026/02/12 2,449 2,510 2,426 2,482 199,600
2026/02/10 2,430 2,477 2,388 2,443 266,800
2026/02/09 2,500 2,534 2,393 2,410 745,900
2026/02/06 2,358 2,410 2,351 2,400 123,500
2026/02/05 2,374 2,374 2,336 2,356 93,900
2026/02/04 2,364 2,375 2,351 2,355 93,800
2026/02/03 2,330 2,369 2,323 2,363 119,400
2026/02/02 2,345 2,377 2,317 2,321 106,200
2026/01/30 2,320 2,324 2,295 2,320 86,800
2026/01/29 2,320 2,336 2,260 2,326 135,400
2026/01/28 2,370 2,371 2,327 2,327 84,800
2026/01/27 2,396 2,407 2,367 2,389 86,800
2026/01/26 2,417 2,422 2,386 2,402 133,000
2026/01/23 2,455 2,477 2,444 2,453 99,600
2026/01/22 2,435 2,462 2,418 2,444 104,100
2026/01/21 2,400 2,437 2,390 2,432 112,300
2026/01/20 2,461 2,463 2,421 2,433 91,800
2026/01/19 2,494 2,504 2,456 2,467 84,400
2026/01/16 2,450 2,498 2,433 2,498 134,600
2026/01/15 2,450 2,466 2,444 2,455 82,900
2026/01/14 2,431 2,450 2,425 2,450 87,000
2026/01/13 2,441 2,454 2,418 2,426 150,300
2026/01/09 2,403 2,403 2,367 2,391 93,800
2026/01/08 2,358 2,420 2,356 2,380 166,100
2026/01/07 2,354 2,394 2,352 2,365 99,100
2026/01/06 2,342 2,385 2,334 2,380 120,600
2026/01/05 2,350 2,369 2,322 2,322 101,500

このページの先頭へ