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
1993/12/29 2,090 2,100 2,090 2,100 5,000
1993/12/28 2,080 2,090 2,080 2,090 6,000
1993/12/21 2,230 2,230 2,200 2,200 3,000
1993/12/20 2,230 2,230 2,230 2,230 4,000
1993/12/17 2,210 2,230 2,210 2,230 2,000
1993/12/15 2,190 2,200 2,190 2,200 5,000
1993/12/13 2,190 2,190 2,190 2,190 1,000
1993/12/10 2,180 2,190 2,180 2,190 4,000
1993/12/09 2,160 2,170 2,160 2,170 3,000
1993/12/08 2,120 2,150 2,120 2,150 25,000
1993/12/07 2,100 2,120 2,100 2,120 5,000
1993/12/06 2,100 2,120 2,090 2,090 8,000
1993/12/02 2,080 2,100 2,080 2,100 2,000
1993/12/01 2,060 2,100 2,060 2,100 18,000
1993/11/30 2,100 2,100 2,090 2,090 4,000
1993/11/29 2,140 2,140 2,060 2,100 5,000
1993/11/26 2,260 2,260 2,180 2,180 7,000
1993/11/25 2,260 2,260 2,260 2,260 9,000
1993/11/24 2,310 2,310 2,260 2,260 10,000
1993/11/22 2,350 2,370 2,350 2,350 25,000
1993/11/19 2,370 2,370 2,350 2,370 12,000
1993/11/18 2,370 2,370 2,370 2,370 2,000
1993/11/17 2,360 2,400 2,360 2,370 23,000
1993/11/16 2,370 2,370 2,370 2,370 6,000
1993/11/15 2,370 2,370 2,370 2,370 13,000
1993/11/12 2,330 2,390 2,330 2,370 15,000
1993/11/11 2,330 2,330 2,330 2,330 1,000
1993/11/10 2,350 2,350 2,310 2,330 16,000
1993/11/09 2,330 2,350 2,330 2,350 17,000
1993/11/08 2,320 2,340 2,320 2,330 15,000
1993/11/05 2,350 2,370 2,320 2,320 30,000
1993/10/29 2,190 2,210 2,180 2,190 50,000
1993/10/28 2,250 2,250 2,200 2,200 6,000
1993/10/27 2,270 2,270 2,250 2,250 5,000
1993/10/22 2,430 2,430 2,430 2,430 1,000
1993/10/20 2,430 2,430 2,430 2,430 17,000
1993/10/18 2,470 2,470 2,430 2,430 2,000
1993/10/15 2,480 2,480 2,430 2,430 5,000
1993/10/14 2,490 2,490 2,480 2,480 11,000
1993/10/13 2,490 2,490 2,470 2,470 7,000
1993/10/12 2,480 2,480 2,480 2,480 2,000
1993/10/08 2,430 2,430 2,420 2,430 23,000
1993/10/07 2,410 2,410 2,410 2,410 1,000
1993/10/06 2,370 2,400 2,370 2,400 5,000
1993/10/04 2,370 2,370 2,370 2,370 3,000
1993/10/01 2,370 2,370 2,370 2,370 5,000
1993/09/30 2,320 2,380 2,320 2,380 15,000
1993/09/29 2,300 2,320 2,300 2,300 4,000
1993/09/28 2,300 2,300 2,260 2,300 6,000
1993/09/24 2,300 2,420 2,300 2,420 10,000
1993/09/22 2,300 2,300 2,280 2,280 4,000
1993/09/21 2,300 2,300 2,300 2,300 1,000
1993/09/17 2,420 2,420 2,420 2,420 1,000
1993/09/16 2,340 2,420 2,340 2,420 3,000
1993/09/13 2,300 2,300 2,300 2,300 1,000
1993/09/10 2,340 2,340 2,340 2,340 3,000
1993/09/09 2,410 2,420 2,400 2,400 12,000
1993/09/08 2,450 2,480 2,450 2,480 5,000
1993/09/07 2,480 2,480 2,450 2,450 3,000
1993/09/06 2,480 2,520 2,480 2,520 6,000
1993/09/03 2,480 2,490 2,480 2,490 14,000
1993/09/02 2,460 2,500 2,460 2,480 14,000
1993/09/01 2,470 2,470 2,470 2,470 3,000
1993/08/31 2,440 2,480 2,440 2,480 2,000
1993/08/30 2,480 2,480 2,480 2,480 1,000
1993/08/27 2,490 2,500 2,490 2,490 11,000
1993/08/26 2,410 2,490 2,410 2,490 7,000
1993/08/25 2,420 2,490 2,420 2,450 8,000
1993/08/24 2,530 2,530 2,420 2,420 6,000
1993/08/23 2,340 2,490 2,340 2,490 39,000
1993/08/20 2,250 2,350 2,250 2,350 18,000
1993/08/19 2,200 2,250 2,200 2,250 5,000
1993/08/18 2,210 2,210 2,200 2,200 9,000
1993/08/17 2,200 2,200 2,190 2,200 14,000
1993/08/16 2,130 2,130 2,130 2,130 1,000
1993/08/13 2,110 2,110 2,110 2,110 1,000
1993/08/12 2,110 2,110 2,110 2,110 2,000
1993/08/11 2,110 2,110 2,110 2,110 1,000
1993/08/10 2,140 2,140 2,100 2,100 14,000
1993/08/09 2,100 2,100 2,100 2,100 1,000
1993/08/06 2,100 2,110 2,100 2,110 13,000
1993/08/05 2,110 2,110 2,110 2,110 6,000
1993/08/04 2,100 2,150 2,070 2,110 25,000
1993/08/03 2,130 2,130 2,050 2,060 4,000
1993/08/02 2,130 2,140 2,130 2,140 7,000
1993/07/30 2,160 2,160 2,140 2,140 4,000
1993/07/29 2,200 2,210 2,150 2,150 4,000
1993/07/28 2,250 2,250 2,200 2,200 16,000
1993/07/26 2,250 2,250 2,250 2,250 1,000
1993/07/23 2,250 2,250 2,250 2,250 2,000
1993/07/22 2,290 2,290 2,290 2,290 1,000
1993/07/21 2,310 2,310 2,310 2,310 1,000
1993/07/20 2,390 2,390 2,350 2,350 5,000
1993/07/19 2,350 2,350 2,350 2,350 2,000
1993/07/16 2,310 2,350 2,310 2,350 12,000
1993/07/15 2,260 2,260 2,260 2,260 7,000
1993/07/14 2,260 2,260 2,260 2,260 2,000
1993/07/13 2,250 2,260 2,240 2,240 14,000
1993/07/12 2,250 2,250 2,250 2,250 9,000
1993/07/09 2,230 2,250 2,230 2,250 41,000
1993/07/08 2,280 2,280 2,180 2,230 25,000
1993/07/07 2,300 2,300 2,280 2,280 24,000
1993/07/06 2,270 2,270 2,250 2,270 16,000
1993/07/05 2,250 2,290 2,250 2,270 11,000
1993/07/02 2,250 2,270 2,250 2,250 43,000
1993/07/01 2,220 2,220 2,200 2,200 7,000
1993/06/30 2,340 2,340 2,260 2,260 15,000
1993/06/29 2,340 2,340 2,330 2,340 6,000
1993/06/28 2,340 2,350 2,330 2,350 14,000
1993/06/25 2,400 2,450 2,360 2,360 25,000
1993/06/24 2,310 2,360 2,300 2,360 27,000
1993/06/18 2,550 2,550 2,550 2,550 2,000
1993/06/17 2,580 2,580 2,580 2,580 19,000
1993/06/11 2,790 2,790 2,790 2,790 1,000
1993/06/10 2,790 2,790 2,790 2,790 2,000
1993/06/04 2,850 2,900 2,850 2,850 63,000
1993/06/03 2,890 2,890 2,850 2,850 14,000
1993/06/02 2,890 2,900 2,850 2,900 24,000
1993/06/01 2,830 2,900 2,820 2,880 27,000
1993/05/31 2,920 2,940 2,820 2,830 57,000
1993/05/28 2,940 2,970 2,910 2,950 33,000
1993/05/27 2,920 2,930 2,860 2,860 33,000
1993/05/26 2,800 2,880 2,780 2,880 21,000
1993/05/25 2,650 2,780 2,650 2,780 58,000
1993/05/24 2,610 2,660 2,610 2,650 35,000
1993/05/21 2,600 2,690 2,600 2,600 16,000
1993/05/20 2,500 2,600 2,500 2,600 25,000
1993/05/19 2,580 2,580 2,540 2,540 7,000
1993/05/18 2,660 2,670 2,580 2,580 79,000
1993/05/17 2,530 2,650 2,530 2,650 26,000
1993/05/14 2,600 2,640 2,490 2,530 49,000
1993/05/13 2,280 2,500 2,270 2,490 48,000
1993/05/12 2,200 2,280 2,200 2,280 38,000
1993/05/11 2,040 2,180 2,040 2,180 28,000
1993/05/10 2,000 2,010 2,000 2,010 14,000
1993/05/07 1,980 2,010 1,980 2,010 19,000
1993/05/06 2,000 2,000 1,960 2,000 12,000
1993/04/30 2,000 2,000 2,000 2,000 1,000
1993/04/26 2,000 2,000 2,000 2,000 2,000
1993/04/23 2,050 2,050 1,990 1,990 4,000
1993/04/22 2,060 2,060 2,020 2,050 4,000
1993/04/21 2,060 2,070 2,060 2,070 17,000
1993/04/20 2,010 2,060 2,010 2,060 19,000
1993/04/19 2,050 2,050 2,050 2,050 4,000
1993/04/16 2,070 2,070 2,030 2,030 4,000
1993/04/15 2,070 2,070 2,070 2,070 3,000
1993/04/14 2,040 2,070 2,010 2,030 21,000
1993/04/13 2,010 2,030 2,010 2,030 11,000
1993/04/12 1,950 2,010 1,950 2,010 15,000
1993/04/09 1,890 1,980 1,890 1,980 9,000
1993/04/08 1,870 1,910 1,870 1,890 24,000
1993/04/07 1,870 1,890 1,870 1,890 6,000
1993/04/06 1,870 1,870 1,860 1,860 22,000
1993/04/05 1,840 1,870 1,810 1,870 19,000
1993/04/02 1,810 1,820 1,810 1,810 20,000
1993/04/01 1,730 1,730 1,710 1,730 13,000
1993/03/31 1,700 1,710 1,700 1,710 6,000
1993/03/30 1,690 1,700 1,680 1,700 17,000
1993/03/29 1,680 1,690 1,680 1,690 9,000
1993/03/26 1,650 1,690 1,650 1,690 6,000
1993/03/25 1,690 1,690 1,690 1,690 4,000
1993/03/24 1,660 1,700 1,660 1,680 29,000
1993/03/23 1,590 1,680 1,590 1,670 19,000
1993/03/22 1,530 1,580 1,530 1,580 8,000
1993/03/19 1,500 1,500 1,500 1,500 9,000
1993/03/18 1,430 1,480 1,430 1,480 4,000
1993/03/17 1,440 1,440 1,430 1,430 3,000
1993/03/16 1,430 1,430 1,430 1,430 44,000
1993/03/15 1,450 1,450 1,450 1,450 3,000
1993/03/12 1,450 1,450 1,440 1,440 4,000
1993/03/11 1,450 1,450 1,450 1,450 5,000
1993/03/10 1,460 1,460 1,450 1,450 3,000
1993/03/09 1,460 1,460 1,450 1,450 8,000
1993/03/08 1,460 1,470 1,460 1,460 5,000
1993/03/05 1,470 1,470 1,450 1,470 6,000
1993/03/04 1,410 1,450 1,400 1,450 35,000
1993/03/03 1,420 1,450 1,400 1,410 51,000
1993/03/02 1,410 1,410 1,410 1,410 2,000
1993/03/01 1,390 1,400 1,390 1,400 9,000
1993/02/26 1,390 1,390 1,390 1,390 8,000
1993/02/25 1,390 1,390 1,370 1,370 6,000
1993/02/24 1,390 1,390 1,370 1,380 20,000
1993/02/23 1,410 1,410 1,390 1,390 11,000
1993/02/22 1,400 1,400 1,400 1,400 2,000
1993/02/19 1,390 1,400 1,380 1,380 14,000
1993/02/18 1,380 1,380 1,380 1,380 1,000
1993/02/17 1,380 1,380 1,380 1,380 2,000
1993/02/16 1,380 1,380 1,380 1,380 8,000
1993/02/15 1,370 1,380 1,370 1,380 6,000
1993/02/12 1,360 1,360 1,360 1,360 2,000
1993/02/09 1,350 1,350 1,350 1,350 1,000
1993/02/08 1,340 1,340 1,340 1,340 2,000
1993/02/05 1,330 1,340 1,330 1,340 4,000
1993/02/03 1,310 1,310 1,310 1,310 5,000
1993/02/02 1,310 1,310 1,310 1,310 2,000
1993/02/01 1,310 1,310 1,310 1,310 4,000
1993/01/29 1,310 1,310 1,310 1,310 10,000
1993/01/22 1,310 1,310 1,310 1,310 2,000
1993/01/21 1,290 1,290 1,290 1,290 10,000
1993/01/19 1,300 1,320 1,300 1,320 25,000
1993/01/12 1,300 1,300 1,300 1,300 1,000
1993/01/11 1,330 1,330 1,300 1,300 3,000
1993/01/06 1,320 1,330 1,320 1,330 6,000
1993/01/05 1,330 1,330 1,330 1,330 27,000
1993/01/04 1,340 1,340 1,330 1,330 8,000

このページの先頭へ