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
1991/12/30 1,090 1,090 1,090 1,090 1,000
1991/12/27 1,100 1,110 1,090 1,110 12,000
1991/12/24 1,070 1,090 1,070 1,090 10,000
1991/12/20 1,070 1,070 1,070 1,070 7,000
1991/12/19 1,060 1,060 1,050 1,060 11,000
1991/12/13 1,060 1,060 1,050 1,050 10,000
1991/12/12 1,030 1,060 1,030 1,040 7,000
1991/12/10 1,080 1,080 1,080 1,080 1,000
1991/12/05 1,090 1,090 1,090 1,090 5,000
1991/12/02 1,090 1,090 1,090 1,090 1,000
1991/11/19 1,100 1,100 1,100 1,100 1,000
1991/11/18 1,100 1,100 1,100 1,100 1,000
1991/11/15 1,100 1,100 1,100 1,100 1,000
1991/11/14 1,100 1,180 1,100 1,150 10,000
1991/11/13 1,100 1,100 1,100 1,100 4,000
1991/11/12 1,100 1,100 1,090 1,100 10,000
1991/11/11 1,110 1,110 1,100 1,100 6,000
1991/11/08 1,110 1,110 1,100 1,100 9,000
1991/11/07 1,100 1,100 1,100 1,100 8,000
1991/11/06 1,100 1,100 1,100 1,100 11,000
1991/11/05 1,080 1,100 1,080 1,090 21,000
1991/11/01 1,040 1,040 1,040 1,040 2,000
1991/10/31 1,050 1,060 1,050 1,060 4,000
1991/10/30 1,080 1,080 1,050 1,050 4,000
1991/10/29 1,080 1,080 1,080 1,080 1,000
1991/10/28 1,080 1,080 1,080 1,080 2,000
1991/10/25 1,080 1,100 1,080 1,100 4,000
1991/10/24 1,080 1,080 1,060 1,060 6,000
1991/10/23 1,090 1,090 1,070 1,070 5,000
1991/10/22 1,090 1,090 1,090 1,090 1,000
1991/10/21 1,100 1,100 1,100 1,100 2,000
1991/10/15 1,070 1,100 1,070 1,100 3,000
1991/10/11 1,050 1,050 1,050 1,050 2,000
1991/10/08 1,010 1,010 1,010 1,010 1,000
1991/10/01 0 0 0 0 0
1991/10/01 1 -> 10.00 分割
1991/09/20 9,300 9,300 9,300 9,300 300
1991/09/19 9,200 9,310 9,200 9,300 700
1991/09/18 9,210 9,210 9,200 9,210 1,900
1991/09/12 9,300 9,300 9,200 9,200 1,800
1991/09/11 9,500 9,500 9,360 9,360 700
1991/09/10 9,600 9,600 9,500 9,500 1,500
1991/09/06 9,500 9,500 9,500 9,500 100
1991/09/05 9,250 9,290 9,250 9,290 400
1991/09/04 9,200 9,200 9,200 9,200 200
1991/09/03 9,290 9,290 9,290 9,290 100
1991/08/29 9,200 9,300 9,200 9,300 200
1991/08/26 9,400 9,400 9,400 9,400 100
1991/08/23 9,500 9,500 9,500 9,500 100
1991/08/22 9,500 9,510 9,490 9,510 400
1991/08/15 9,600 9,600 9,600 9,600 100
1991/08/07 10,600 10,600 10,600 10,600 300
1991/08/05 10,600 10,600 10,600 10,600 100
1991/08/01 10,600 10,600 10,600 10,600 100
1991/07/26 10,200 10,600 10,200 10,600 400
1991/07/24 10,400 10,600 10,400 10,600 700
1991/07/16 10,900 10,900 10,800 10,800 200
1991/07/15 10,900 10,900 10,900 10,900 400
1991/07/12 10,900 10,900 10,900 10,900 300
1991/07/11 10,800 10,800 10,800 10,800 100
1991/07/08 10,800 11,000 10,800 11,000 1,400
1991/07/05 11,100 11,100 10,800 11,000 800
1991/07/04 11,100 11,200 11,100 11,200 600
1991/07/03 11,400 11,400 11,400 11,400 200
1991/07/02 11,200 11,200 11,200 11,200 100
1991/07/01 11,200 11,400 11,200 11,400 200
1991/06/28 11,100 11,100 11,100 11,100 100
1991/06/26 11,000 11,200 10,800 10,800 600
1991/06/25 10,900 11,000 10,800 11,000 400
1991/06/24 11,100 11,100 11,000 11,000 500
1991/06/21 11,200 11,200 11,200 11,200 300
1991/06/20 11,400 11,400 11,400 11,400 200
1991/06/19 11,800 11,800 11,600 11,600 1,000
1991/06/18 11,800 11,800 11,600 11,600 700
1991/06/17 11,100 11,900 11,100 11,900 3,400
1991/06/14 11,000 11,200 11,000 11,000 2,700
1991/06/13 11,000 11,000 11,000 11,000 1,500
1991/06/12 11,000 11,100 11,000 11,000 2,200
1991/06/11 10,900 10,900 10,500 10,500 500
1991/06/10 10,600 10,600 10,600 10,600 100
1991/06/07 10,900 10,900 10,300 10,300 1,300
1991/06/06 10,900 11,100 10,900 10,900 400
1991/06/05 11,000 11,100 10,800 11,100 4,400
1991/06/04 11,100 11,100 11,000 11,000 300
1991/06/03 11,300 11,300 11,100 11,100 700
1991/05/31 11,200 11,200 11,000 11,100 2,300
1991/05/30 11,200 11,300 11,200 11,300 700
1991/05/29 11,500 11,500 11,100 11,400 2,600
1991/05/27 11,000 11,900 11,000 11,900 4,500
1991/05/23 9,910 9,910 9,910 9,910 100
1991/05/21 10,300 10,300 9,900 9,900 300
1991/05/20 10,300 10,300 10,300 10,300 400
1991/05/17 10,000 10,300 10,000 10,300 600
1991/05/16 10,100 10,100 9,800 9,800 600
1991/05/15 11,100 11,100 10,700 10,700 400
1991/05/14 11,500 11,500 11,200 11,200 200
1991/05/13 11,700 11,800 11,500 11,700 600
1991/05/10 11,500 11,500 11,400 11,500 3,200
1991/05/09 11,700 11,900 10,500 10,500 7,500
1991/05/08 10,400 11,500 10,200 11,500 11,000
1991/05/07 10,000 10,200 10,000 10,200 1,700
1991/05/02 9,300 9,800 9,300 9,800 1,000
1991/04/30 9,300 9,350 9,300 9,350 500
1991/04/25 9,230 9,400 9,230 9,400 700
1991/04/23 9,130 9,130 9,130 9,130 1,000
1991/04/15 9,200 9,300 9,200 9,230 1,200
1991/04/04 9,300 9,300 9,200 9,200 600
1991/03/29 9,300 9,310 9,300 9,310 500
1991/03/26 9,400 9,400 9,400 9,400 200
1991/03/25 9,400 9,400 9,400 9,400 100
1991/03/19 9,600 9,600 9,600 9,600 100
1991/03/14 9,600 9,600 9,600 9,600 100
1991/03/13 9,600 9,600 9,600 9,600 200
1991/03/12 9,300 9,300 9,300 9,300 100
1991/03/11 9,200 9,200 9,200 9,200 1,900
1991/03/07 9,000 9,000 9,000 9,000 100
1991/03/06 9,000 9,000 9,000 9,000 100
1991/03/01 8,900 8,900 8,900 8,900 200
1991/02/28 8,900 8,900 8,900 8,900 600
1991/02/26 9,000 9,000 8,900 8,900 600
1991/02/22 9,000 9,000 9,000 9,000 100
1991/02/21 9,000 9,000 9,000 9,000 100
1991/02/19 8,800 8,800 8,800 8,800 100
1991/02/18 8,660 8,760 8,660 8,760 1,400
1991/02/15 8,660 8,660 8,660 8,660 100
1991/02/13 8,570 8,570 8,570 8,570 300
1991/02/12 8,460 8,460 8,460 8,460 100
1991/02/08 8,400 8,400 8,400 8,400 100
1991/02/07 8,470 8,470 8,470 8,470 200
1991/02/06 8,470 8,470 8,470 8,470 500
1991/02/04 8,300 8,300 8,300 8,300 100
1991/01/11 8,900 8,900 8,900 8,900 1,100
1991/01/10 8,700 8,700 8,700 8,700 400

このページの先頭へ