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

ピーエス・コンストラクション(1871)の株価時系列情報

ピーエス・コンストラクション(1871)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
1985/12/26 2,600 2,600 2,600 2,600 100
1985/12/25 2,600 2,600 2,600 2,600 1,000
1985/12/12 2,400 2,400 2,400 2,400 500
1985/12/11 2,360 2,360 2,360 2,360 500
1985/12/09 2,350 2,350 2,350 2,350 100
1985/12/07 2,360 2,360 2,360 2,360 200
1985/11/29 2,360 2,360 2,360 2,360 200
1985/11/28 2,360 2,360 2,360 2,360 100
1985/11/27 2,360 2,360 2,360 2,360 200
1985/11/26 2,350 2,350 2,350 2,350 100
1985/11/22 2,350 2,350 2,350 2,350 500
1985/11/21 2,350 2,350 2,350 2,350 500
1985/11/20 2,290 2,300 2,290 2,300 500
1985/11/18 2,330 2,330 2,330 2,330 100
1985/10/16 2,610 2,610 2,610 2,610 100
1985/10/11 2,610 2,610 2,610 2,610 200
1985/10/09 2,610 2,610 2,610 2,610 200
1985/10/08 2,610 2,610 2,610 2,610 400
1985/10/03 2,660 2,660 2,660 2,660 200
1985/10/01 2,670 2,670 2,670 2,670 100
1985/09/30 2,650 2,650 2,650 2,650 200
1985/09/27 2,610 2,610 2,610 2,610 200
1985/09/26 2,560 2,560 2,560 2,560 100
1985/09/21 2,510 2,550 2,510 2,550 600
1985/09/20 2,510 2,510 2,510 2,510 400
1985/09/13 2,600 2,600 2,590 2,590 600
1985/09/12 2,560 2,600 2,560 2,600 400
1985/09/02 2,690 2,690 2,690 2,690 300
1985/08/31 2,720 2,720 2,720 2,720 200
1985/08/30 2,690 2,700 2,690 2,700 200
1985/08/29 2,630 2,630 2,630 2,630 300
1985/08/28 2,620 2,620 2,620 2,620 200
1985/08/27 2,620 2,620 2,620 2,620 400
1985/08/20 2,750 2,750 2,750 2,750 100
1985/08/15 2,700 2,710 2,700 2,710 300
1985/08/14 2,660 2,660 2,660 2,660 200
1985/08/13 2,600 2,600 2,600 2,600 100
1985/08/06 2,660 2,660 2,660 2,660 100
1985/08/05 2,660 2,660 2,660 2,660 500
1985/08/02 2,720 2,720 2,720 2,720 100
1985/08/01 2,710 2,710 2,710 2,710 600
1985/07/31 2,730 2,730 2,710 2,710 1,000
1985/07/26 2,660 2,660 2,660 2,660 600
1985/07/24 2,700 2,700 2,700 2,700 300
1985/07/23 2,710 2,710 2,700 2,700 400
1985/07/22 2,820 2,820 2,760 2,760 800
1985/07/20 2,810 2,820 2,810 2,820 200
1985/07/19 2,900 2,900 2,800 2,800 1,500
1985/07/16 2,970 3,100 2,970 3,100 6,700
1985/07/12 2,720 2,800 2,720 2,800 2,500
1985/07/11 2,500 2,700 2,500 2,700 3,400
1985/07/09 2,420 2,450 2,420 2,450 600
1985/07/08 2,380 2,400 2,380 2,400 500
1985/07/06 2,330 2,330 2,330 2,330 300
1985/07/05 2,300 2,310 2,300 2,310 400
1985/07/04 2,250 2,300 2,250 2,300 1,000
1985/07/02 2,170 2,170 2,170 2,170 500
1985/07/01 2,170 2,170 2,170 2,170 200
1985/06/27 2,250 2,250 2,250 2,250 300
1985/06/26 2,260 2,260 2,260 2,260 200
1985/06/24 2,260 2,300 2,260 2,260 600
1985/06/22 2,260 2,260 2,260 2,260 200
1985/06/20 2,260 2,260 2,260 2,260 200
1985/06/19 2,250 2,250 2,250 2,250 600
1985/06/18 2,230 2,230 2,230 2,230 100
1985/06/17 2,220 2,220 2,220 2,220 300
1985/06/13 2,240 2,240 2,200 2,200 800
1985/06/12 2,250 2,250 2,250 2,250 100
1985/06/11 2,200 2,200 2,200 2,200 200
1985/06/10 2,200 2,200 2,200 2,200 1,400
1985/06/04 2,090 2,090 2,090 2,090 100
1985/06/01 2,010 2,010 2,010 2,010 500
1985/05/31 2,000 2,000 2,000 2,000 1,100
1985/05/30 2,000 2,000 2,000 2,000 800
1985/05/29 2,000 2,000 2,000 2,000 200
1985/05/28 2,000 2,000 2,000 2,000 300
1985/05/25 2,000 2,000 2,000 2,000 100
1985/05/24 2,000 2,000 2,000 2,000 300
1985/05/22 2,000 2,000 2,000 2,000 100
1985/05/21 2,000 2,000 2,000 2,000 200
1985/05/20 2,000 2,000 1,980 1,980 300
1985/05/18 2,000 2,000 2,000 2,000 100
1985/05/17 2,000 2,000 2,000 2,000 100
1985/05/16 2,000 2,000 2,000 2,000 300
1985/05/15 2,000 2,000 2,000 2,000 100
1985/05/09 1,970 1,970 1,970 1,970 100
1985/05/07 2,000 2,000 2,000 2,000 100
1985/04/26 1,980 1,980 1,980 1,980 200
1985/04/24 1,970 1,970 1,970 1,970 200
1985/04/23 1,980 1,980 1,980 1,980 100
1985/04/22 2,000 2,000 1,990 1,990 600
1985/04/19 1,970 1,970 1,970 1,970 200
1985/04/18 1,980 1,980 1,970 1,980 1,000
1985/04/17 1,980 1,980 1,980 1,980 900
1985/04/16 1,950 1,970 1,950 1,970 200
1985/04/15 1,830 1,930 1,830 1,930 600
1985/04/10 1,780 1,780 1,780 1,780 300
1985/03/26 1,860 1,860 1,860 1,860 100
1985/03/25 1,860 1,860 1,860 1,860 100
1985/03/23 1,860 1,860 1,860 1,860 100
1985/03/15 1,860 1,860 1,860 1,860 700
1985/03/14 1,860 1,860 1,860 1,860 600
1985/03/13 1,860 1,860 1,860 1,860 100
1985/03/08 1,880 1,890 1,880 1,890 3,200
1985/03/07 1,840 1,840 1,840 1,840 100
1985/02/27 1,770 1,770 1,770 1,770 100
1985/02/25 1,760 1,760 1,760 1,760 600
1985/02/23 1,760 1,760 1,760 1,760 200
1985/02/22 1,760 1,760 1,760 1,760 100
1985/02/08 1,760 1,760 1,760 1,760 300
1985/01/29 1,810 1,810 1,810 1,810 100
1985/01/23 1,850 1,850 1,850 1,850 200
1985/01/22 1,850 1,850 1,850 1,850 100
1985/01/21 1,810 1,810 1,810 1,810 100
1985/01/19 1,800 1,800 1,800 1,800 100
1985/01/16 1,750 1,750 1,750 1,750 300
1985/01/14 1,800 1,800 1,800 1,800 500
1985/01/11 1,800 1,800 1,800 1,800 100
1985/01/08 1,810 1,810 1,810 1,810 100

このページの先頭へ