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
1997/12/30 487 495 487 495 3,300
1997/12/29 493 493 487 490 20,700
1997/12/26 488 508 488 497 5,800
1997/12/25 499 508 497 508 2,600
1997/12/24 540 540 500 525 13,500
1997/12/22 551 551 525 540 8,100
1997/12/19 559 559 540 541 5,500
1997/12/18 570 570 560 560 7,100
1997/12/17 565 574 552 570 7,700
1997/12/16 575 575 565 565 4,000
1997/12/15 584 584 560 575 1,900
1997/12/12 550 588 550 585 20,500
1997/12/11 590 590 581 581 6,600
1997/12/10 600 600 590 590 15,000
1997/12/09 630 630 600 600 3,200
1997/12/08 660 660 600 630 7,200
1997/12/05 680 680 670 670 3,200
1997/12/04 690 690 690 690 3,700
1997/12/03 716 716 690 690 3,100
1997/12/02 729 729 720 720 1,900
1997/12/01 720 720 719 720 2,100
1997/11/28 715 725 715 721 4,300
1997/11/27 680 700 680 695 10,000
1997/11/25 771 771 760 760 3,200
1997/11/21 851 851 851 851 3,200
1997/11/20 850 850 830 850 1,800
1997/11/19 890 890 890 890 200
1997/11/18 870 890 870 890 5,000
1997/11/17 790 840 790 840 5,000
1997/11/14 780 780 780 780 5,400
1997/11/13 870 870 830 830 2,100
1997/11/12 880 880 875 875 12,700
1997/11/11 890 900 890 900 900
1997/11/10 890 890 890 890 24,200
1997/11/07 920 920 900 900 17,400
1997/11/06 945 945 940 940 1,300
1997/11/05 910 940 905 940 22,300
1997/11/04 910 920 900 920 6,700
1997/10/31 910 920 905 920 1,000
1997/10/29 870 875 870 875 3,000
1997/10/27 904 920 904 920 2,400
1997/10/24 874 874 874 874 2,600
1997/10/23 905 905 894 894 1,100
1997/10/22 904 904 889 889 10,500
1997/10/21 894 894 894 894 1,800
1997/10/20 890 890 890 890 1,200
1997/10/17 890 890 890 890 2,100
1997/10/15 890 890 870 870 2,200
1997/10/14 869 870 869 870 2,300
1997/10/09 889 889 879 879 800
1997/10/08 890 890 890 890 400
1997/10/07 850 855 850 855 300
1997/10/06 850 850 850 850 1,700
1997/10/03 840 840 840 840 700
1997/10/02 891 891 880 880 600
1997/10/01 889 890 889 890 6,100
1997/09/30 889 889 889 889 1,000
1997/09/29 890 890 890 890 5,600
1997/09/26 950 950 950 950 100
1997/09/25 962 962 950 950 1,700
1997/09/24 985 985 978 978 10,300
1997/09/22 990 990 990 990 3,600
1997/09/19 991 991 991 991 600
1997/09/18 980 981 980 981 3,900
1997/09/17 991 1,000 981 981 3,500
1997/09/16 986 991 985 991 3,900
1997/09/12 1,050 1,050 981 981 24,200
1997/09/11 1,050 1,050 1,010 1,010 6,900
1997/09/10 1,060 1,070 1,050 1,070 4,700
1997/09/09 1,070 1,070 1,050 1,060 1,100
1997/09/08 1,050 1,070 1,050 1,070 3,700
1997/09/05 1,070 1,070 1,050 1,050 1,200
1997/09/04 1,090 1,090 1,090 1,090 1,800
1997/09/03 1,150 1,150 1,150 1,150 2,200
1997/09/02 1,100 1,150 1,100 1,150 5,800
1997/09/01 1,110 1,150 1,100 1,100 5,300
1997/08/29 1,110 1,110 1,110 1,110 500
1997/08/28 1,150 1,150 1,110 1,110 1,100
1997/08/27 1,150 1,150 1,150 1,150 200
1997/08/26 1,130 1,160 1,130 1,160 8,400
1997/08/25 1,150 1,150 1,150 1,150 3,500
1997/08/22 1,090 1,130 1,080 1,130 7,000
1997/08/21 1,070 1,110 1,070 1,110 7,000
1997/08/20 1,110 1,110 1,060 1,060 14,400
1997/08/19 1,090 1,090 1,090 1,090 2,400
1997/08/18 1,100 1,100 1,070 1,070 17,900
1997/08/15 1,110 1,110 1,100 1,100 22,300
1997/08/14 1,110 1,130 1,110 1,130 18,200
1997/08/13 1,100 1,110 1,100 1,100 600
1997/08/12 1,130 1,130 1,100 1,100 100,600
1997/08/11 1,100 1,120 1,070 1,120 10,100
1997/08/08 1,150 1,160 1,110 1,110 2,600
1997/08/07 1,180 1,180 1,180 1,180 40,700
1997/08/06 1,250 1,250 1,240 1,240 5,400
1997/08/05 1,210 1,250 1,210 1,250 2,000
1997/08/04 1,250 1,250 1,230 1,250 1,000
1997/08/01 1,250 1,270 1,250 1,270 11,400
1997/07/31 1,240 1,240 1,240 1,240 4,700
1997/07/30 1,250 1,250 1,220 1,220 1,300
1997/07/29 1,280 1,280 1,280 1,280 200
1997/07/28 1,220 1,220 1,220 1,220 11,000
1997/07/25 1,250 1,250 1,200 1,200 88,800
1997/07/24 1,210 1,230 1,210 1,230 21,500
1997/07/23 1,200 1,210 1,200 1,210 29,200
1997/07/22 1,200 1,200 1,190 1,190 17,000
1997/07/18 1,200 1,200 1,180 1,200 5,900
1997/07/17 1,210 1,220 1,210 1,210 24,200
1997/07/16 1,240 1,240 1,220 1,220 58,600
1997/07/15 1,240 1,240 1,240 1,240 15,300
1997/07/14 1,240 1,240 1,240 1,240 4,900
1997/07/11 1,240 1,250 1,240 1,240 36,900
1997/07/10 1,240 1,240 1,240 1,240 600
1997/07/09 1,240 1,250 1,240 1,250 600
1997/07/08 1,250 1,250 1,240 1,240 27,100
1997/07/07 1,260 1,260 1,240 1,250 25,200
1997/07/04 1,290 1,290 1,260 1,260 9,200
1997/07/03 1,290 1,290 1,280 1,290 11,400
1997/07/02 1,270 1,290 1,260 1,290 6,800
1997/07/01 1,250 1,270 1,250 1,250 5,600
1997/06/30 1,240 1,250 1,220 1,240 10,700
1997/06/27 1,240 1,240 1,210 1,220 5,400
1997/06/26 1,220 1,220 1,210 1,210 1,900
1997/06/25 1,200 1,240 1,200 1,210 4,500
1997/06/24 1,230 1,230 1,200 1,200 13,700
1997/06/23 1,250 1,250 1,230 1,250 3,000
1997/06/20 1,230 1,250 1,220 1,230 9,700
1997/06/19 1,190 1,220 1,180 1,220 9,600
1997/06/18 1,230 1,230 1,200 1,200 6,200
1997/06/17 1,190 1,240 1,180 1,230 7,500
1997/06/16 1,200 1,230 1,200 1,200 3,900
1997/06/13 1,230 1,250 1,220 1,230 24,500
1997/06/12 1,250 1,250 1,250 1,250 2,000
1997/06/11 1,220 1,250 1,220 1,250 3,800
1997/06/10 1,200 1,200 1,200 1,200 600
1997/06/06 1,140 1,200 1,140 1,200 13,200
1997/06/05 1,180 1,180 1,180 1,180 300
1997/06/04 1,180 1,180 1,180 1,180 1,200
1997/06/03 1,150 1,170 1,150 1,170 2,600
1997/06/02 1,140 1,150 1,140 1,150 2,300
1997/05/30 1,170 1,170 1,130 1,130 9,300
1997/05/29 1,170 1,190 1,160 1,160 2,800
1997/05/28 1,170 1,170 1,160 1,170 9,000
1997/05/27 1,190 1,190 1,170 1,170 9,000
1997/05/26 1,190 1,200 1,180 1,190 4,600
1997/05/23 1,200 1,200 1,180 1,180 15,200
1997/05/22 1,240 1,270 1,240 1,260 49,700
1997/05/21 1,260 1,260 1,220 1,240 5,300
1997/05/20 1,230 1,250 1,230 1,250 49,300
1997/05/19 1,250 1,250 1,220 1,240 6,400
1997/05/16 1,210 1,240 1,210 1,240 70,200
1997/05/15 1,230 1,230 1,160 1,200 85,200
1997/05/14 1,230 1,240 1,210 1,230 3,100
1997/05/13 1,260 1,280 1,230 1,230 143,600
1997/05/12 1,240 1,310 1,240 1,250 23,200
1997/05/09 1,240 1,240 1,240 1,240 2,100
1997/05/08 1,230 1,250 1,230 1,240 4,100
1997/05/07 1,250 1,260 1,230 1,230 11,400
1997/05/06 1,320 1,330 1,240 1,280 70,300
1997/05/02 1,330 1,330 1,260 1,280 5,900
1997/05/01 1,330 1,330 1,280 1,300 36,400
1997/04/30 1,280 1,330 1,280 1,310 4,600
1997/04/28 1,230 1,240 1,230 1,240 3,100
1997/04/25 1,240 1,250 1,230 1,230 1,300
1997/04/24 1,300 1,330 1,270 1,270 22,600
1997/04/23 1,300 1,310 1,270 1,310 12,200
1997/04/22 1,240 1,300 1,240 1,300 13,200
1997/04/21 1,160 1,200 1,160 1,180 38,000
1997/04/18 1,100 1,140 1,100 1,140 8,100
1997/04/17 1,100 1,110 1,080 1,100 76,700
1997/04/16 1,100 1,100 1,100 1,100 8,000
1997/04/15 1,060 1,090 1,060 1,070 36,900
1997/04/14 1,050 1,060 1,050 1,060 1,100
1997/04/11 1,080 1,080 1,050 1,050 3,100
1997/04/10 1,140 1,140 1,110 1,110 2,300
1997/04/09 1,100 1,140 1,060 1,140 31,400
1997/04/08 1,170 1,170 1,150 1,160 1,200
1997/04/07 1,200 1,200 1,200 1,200 1,700
1997/04/04 1,200 1,240 1,200 1,240 22,200
1997/04/03 1,250 1,260 1,250 1,250 20,100
1997/04/02 1,270 1,290 1,270 1,280 1,800
1997/04/01 1,410 1,410 1,300 1,300 7,700
1997/03/31 1,350 1,400 1,320 1,400 12,100
1997/03/28 1,300 1,340 1,300 1,340 3,100
1997/03/27 1,370 1,370 1,280 1,300 10,000
1997/03/26 1,370 1,380 1,370 1,380 700
1997/03/25 1,400 1,420 1,400 1,400 6,100
1997/03/24 1,380 1,400 1,380 1,400 14,500
1997/03/21 1,410 1,460 1,400 1,400 43,300
1997/03/19 1,450 1,460 1,420 1,430 66,000
1997/03/18 1,460 1,470 1,450 1,470 92,800
1997/03/17 1,350 1,420 1,350 1,420 7,300
1997/03/14 1,290 1,290 1,290 1,290 6,000
1997/03/13 1,400 1,410 1,370 1,370 13,100
1997/03/12 1,400 1,400 1,400 1,400 1,000
1997/03/11 1,400 1,420 1,400 1,400 14,800
1997/03/10 1,400 1,400 1,400 1,400 700
1997/03/07 1,390 1,400 1,370 1,400 4,100
1997/03/06 1,420 1,420 1,390 1,390 9,000
1997/03/05 1,450 1,450 1,400 1,400 17,200
1997/03/04 1,470 1,470 1,450 1,450 1,300
1997/03/03 1,430 1,430 1,420 1,430 1,800
1997/02/28 1,470 1,470 1,430 1,430 3,100
1997/02/27 1,500 1,500 1,450 1,450 1,100
1997/02/26 1,550 1,550 1,520 1,520 4,700
1997/02/25 1,500 1,550 1,480 1,550 7,000
1997/02/24 1,590 1,590 1,530 1,530 4,900
1997/02/21 1,500 1,500 1,480 1,480 3,800
1997/02/20 1,490 1,490 1,420 1,420 15,200
1997/02/19 1,450 1,450 1,410 1,450 47,500
1997/02/18 1,450 1,450 1,450 1,450 39,500
1997/02/14 1,400 1,450 1,400 1,450 9,000
1997/02/13 1,430 1,450 1,420 1,420 20,300
1997/02/12 1,420 1,430 1,410 1,430 4,000
1997/02/10 1,450 1,460 1,420 1,420 9,800
1997/02/07 1,500 1,510 1,480 1,480 15,700
1997/02/06 1,500 1,520 1,500 1,500 7,000
1997/02/05 1,580 1,600 1,500 1,500 8,500
1997/02/04 1,590 1,590 1,590 1,590 3,500
1997/02/03 1,590 1,630 1,590 1,590 1,700
1997/01/31 1,610 1,660 1,610 1,620 12,100
1997/01/30 1,660 1,660 1,600 1,600 900
1997/01/29 1,680 1,680 1,660 1,660 2,000
1997/01/28 1,610 1,660 1,600 1,660 12,100
1997/01/27 1,590 1,600 1,590 1,600 900
1997/01/24 1,620 1,650 1,620 1,650 3,100
1997/01/23 1,650 1,740 1,650 1,740 11,700
1997/01/22 1,610 1,650 1,600 1,650 10,100
1997/01/21 1,600 1,600 1,590 1,600 49,200
1997/01/20 1,600 1,610 1,580 1,610 7,900
1997/01/17 1,600 1,630 1,600 1,610 13,600
1997/01/16 1,600 1,620 1,600 1,610 9,500
1997/01/14 1,670 1,670 1,620 1,620 15,900
1997/01/13 1,700 1,700 1,700 1,700 2,600
1997/01/10 1,830 1,830 1,670 1,700 8,800
1997/01/09 1,820 1,820 1,800 1,800 4,600
1997/01/08 1,860 1,880 1,820 1,880 5,400
1997/01/07 1,910 1,910 1,830 1,830 500
1997/01/06 1,850 1,850 1,850 1,850 200

このページの先頭へ