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
1999/12/30 435 435 425 425 600
1999/12/29 424 425 420 425 3,900
1999/12/28 440 449 405 425 7,100
1999/12/27 428 445 419 445 13,000
1999/12/24 424 433 400 433 14,500
1999/12/22 445 445 400 410 40,300
1999/12/21 430 445 421 430 17,100
1999/12/20 440 442 431 431 21,600
1999/12/17 445 445 421 430 15,200
1999/12/16 435 440 430 440 4,500
1999/12/15 445 450 430 435 40,200
1999/12/14 499 499 440 440 12,500
1999/12/13 450 450 440 443 17,000
1999/12/10 450 451 440 445 39,800
1999/12/09 460 465 445 450 22,100
1999/12/08 486 486 470 470 15,100
1999/12/07 497 497 481 481 11,200
1999/12/06 480 498 480 487 24,300
1999/12/03 490 529 490 495 4,600
1999/12/02 495 545 490 490 22,500
1999/12/01 487 499 487 495 10,400
1999/11/30 498 498 481 481 10,900
1999/11/29 500 506 495 495 11,200
1999/11/26 545 545 499 500 39,100
1999/11/25 550 550 498 500 24,100
1999/11/24 530 530 525 525 7,300
1999/11/22 550 550 535 535 5,300
1999/11/19 545 545 530 533 9,200
1999/11/18 540 560 530 530 19,800
1999/11/17 510 540 510 540 2,300
1999/11/16 500 540 500 509 7,700
1999/11/15 510 548 500 540 19,600
1999/11/12 531 535 510 510 20,400
1999/11/11 558 559 541 541 17,500
1999/11/10 577 577 545 556 4,100
1999/11/09 567 585 567 580 11,300
1999/11/08 565 590 565 566 28,800
1999/11/05 536 562 536 562 17,700
1999/11/04 524 544 510 540 4,700
1999/11/02 520 526 520 524 2,500
1999/11/01 520 540 520 540 2,800
1999/10/29 538 550 514 546 8,500
1999/10/28 530 535 511 511 5,400
1999/10/27 502 527 502 523 10,200
1999/10/26 510 512 501 501 14,700
1999/10/25 550 550 500 500 16,100
1999/10/22 530 547 530 533 4,600
1999/10/21 550 551 530 530 5,300
1999/10/20 530 554 530 554 3,300
1999/10/19 551 556 530 531 5,900
1999/10/18 555 556 551 551 14,500
1999/10/15 555 557 551 555 7,100
1999/10/14 560 570 551 555 10,600
1999/10/13 552 585 552 570 600
1999/10/12 575 590 551 551 6,300
1999/10/08 590 590 561 561 8,500
1999/10/07 590 590 580 580 3,000
1999/10/06 575 577 575 575 1,000
1999/10/05 594 595 555 575 6,500
1999/10/04 598 598 571 572 3,600
1999/10/01 591 595 560 561 14,700
1999/09/30 590 595 565 571 15,300
1999/09/29 551 558 551 551 8,000
1999/09/28 560 590 550 550 3,100
1999/09/27 567 570 550 550 6,000
1999/09/24 570 570 552 557 10,800
1999/09/22 561 570 561 570 11,500
1999/09/21 560 600 560 600 8,000
1999/09/20 600 600 571 585 7,900
1999/09/17 600 610 591 600 30,700
1999/09/16 550 610 550 610 25,000
1999/09/14 552 554 540 540 17,500
1999/09/13 595 595 510 561 10,400
1999/09/10 587 598 575 593 17,800
1999/09/09 580 580 550 557 14,200
1999/09/08 576 591 545 550 14,300
1999/09/07 577 578 575 578 10,900
1999/09/06 578 579 576 577 8,600
1999/09/03 590 590 575 581 13,400
1999/09/02 582 590 578 580 8,000
1999/09/01 590 599 580 581 7,100
1999/08/31 600 600 580 590 5,400
1999/08/30 600 600 591 600 5,100
1999/08/27 610 610 590 590 5,300
1999/08/26 580 599 580 581 5,800
1999/08/25 600 608 580 580 8,300
1999/08/24 600 600 580 580 5,300
1999/08/23 580 585 580 585 11,000
1999/08/20 589 589 575 575 15,700
1999/08/19 580 581 579 579 2,900
1999/08/18 591 591 575 578 5,200
1999/08/17 605 605 585 586 6,500
1999/08/16 593 605 573 599 6,900
1999/08/13 610 610 599 599 10,500
1999/08/12 589 590 570 570 15,200
1999/08/11 601 602 581 589 13,000
1999/08/10 615 615 600 605 4,100
1999/08/09 585 588 584 585 14,600
1999/08/06 572 584 570 580 10,800
1999/08/05 570 588 570 570 7,600
1999/08/04 607 607 581 600 23,200
1999/08/03 629 629 607 607 8,800
1999/08/02 625 630 625 630 13,200
1999/07/30 623 625 609 625 10,500
1999/07/29 621 625 620 625 9,000
1999/07/28 650 650 635 635 4,700
1999/07/27 640 668 640 645 12,100
1999/07/26 662 662 640 640 4,200
1999/07/23 630 640 605 632 29,300
1999/07/22 651 677 650 650 13,000
1999/07/21 695 695 651 680 19,400
1999/07/19 700 700 650 695 27,000
1999/07/16 700 710 682 699 60,800
1999/07/15 750 750 700 700 120,500
1999/07/14 670 766 668 740 320,400
1999/07/13 655 670 645 666 113,000
1999/07/12 640 665 631 645 114,700
1999/07/09 590 600 585 600 94,700
1999/07/08 575 590 573 577 131,800
1999/07/07 569 580 568 572 73,500
1999/07/06 558 570 557 564 52,700
1999/07/05 555 560 551 554 40,600
1999/07/02 545 550 540 550 16,700
1999/07/01 564 564 520 540 26,600
1999/06/30 566 568 560 561 33,400
1999/06/29 561 565 560 562 14,700
1999/06/28 570 570 535 569 32,600
1999/06/25 550 560 541 541 20,800
1999/06/24 557 565 550 552 18,300
1999/06/23 571 571 556 561 49,100
1999/06/22 560 575 555 565 88,100
1999/06/21 550 555 540 555 59,400
1999/06/18 540 540 530 531 70,000
1999/06/17 540 540 531 540 27,200
1999/06/16 538 540 535 540 9,000
1999/06/15 530 540 525 540 15,600
1999/06/14 520 545 520 545 8,300
1999/06/11 549 560 521 540 87,900
1999/06/10 499 520 499 519 48,900
1999/06/09 508 508 494 502 10,000
1999/06/08 485 508 485 505 26,200
1999/06/07 470 483 469 483 23,300
1999/06/04 470 480 470 470 5,100
1999/06/03 486 486 460 460 13,000
1999/06/02 480 491 475 488 9,600
1999/06/01 478 480 476 480 7,000
1999/05/31 495 495 476 476 6,700
1999/05/28 494 494 483 483 3,700
1999/05/27 500 500 495 495 5,000
1999/05/26 491 510 490 490 30,700
1999/05/25 483 486 483 486 7,600
1999/05/24 483 490 483 486 4,700
1999/05/21 470 493 470 485 2,400
1999/05/20 480 484 474 480 10,300
1999/05/19 493 493 475 478 8,300
1999/05/18 480 493 478 478 8,100
1999/05/17 500 510 493 493 16,500
1999/05/14 500 510 500 500 10,100
1999/05/13 500 515 500 500 25,700
1999/05/12 490 511 485 508 16,700
1999/05/11 520 520 498 498 25,400
1999/05/10 525 525 500 500 38,600
1999/05/07 520 520 511 520 37,100
1999/05/06 511 525 509 509 103,700
1999/04/30 510 515 500 511 42,000
1999/04/28 515 515 492 499 25,600
1999/04/27 500 513 498 510 16,400
1999/04/26 500 510 498 498 22,700
1999/04/23 497 510 490 508 58,800
1999/04/22 500 510 487 490 83,500
1999/04/21 525 525 490 510 71,100
1999/04/20 510 525 503 525 91,000
1999/04/19 485 510 480 510 68,000
1999/04/16 499 499 482 491 32,900
1999/04/15 491 500 484 498 53,700
1999/04/14 470 500 465 481 84,400
1999/04/13 453 465 453 465 28,900
1999/04/12 455 460 449 451 43,000
1999/04/09 455 455 440 450 37,800
1999/04/08 450 455 445 450 50,100
1999/04/07 445 448 440 445 37,900
1999/04/06 425 440 425 440 16,300
1999/04/05 432 445 425 425 54,100
1999/04/02 417 417 410 412 36,500
1999/04/01 418 420 415 415 21,600
1999/03/31 421 422 417 417 25,500
1999/03/30 428 429 421 421 16,500
1999/03/29 421 431 421 425 8,900
1999/03/26 445 445 420 421 13,500
1999/03/25 445 445 431 445 28,300
1999/03/24 440 440 431 431 38,300
1999/03/23 431 444 431 440 39,700
1999/03/19 444 444 430 432 29,500
1999/03/18 428 440 420 420 30,700
1999/03/17 447 450 435 443 41,200
1999/03/16 430 448 426 445 114,200
1999/03/15 390 420 385 420 146,200
1999/03/12 380 389 380 385 118,800
1999/03/11 383 383 380 380 128,000
1999/03/10 380 386 380 386 28,600
1999/03/09 385 385 376 380 45,400
1999/03/08 380 398 380 385 28,200
1999/03/05 370 371 365 366 110,500
1999/03/04 380 380 370 370 35,400
1999/03/03 385 390 380 380 13,300
1999/03/02 388 392 380 380 46,700
1999/03/01 379 388 379 388 14,200
1999/02/26 369 375 368 369 68,100
1999/02/25 370 376 367 368 51,400
1999/02/24 374 381 367 370 77,200
1999/02/23 379 380 374 374 63,300
1999/02/22 390 395 377 379 30,300
1999/02/19 385 390 382 382 23,000
1999/02/18 395 395 385 387 66,000
1999/02/17 403 403 390 390 10,600
1999/02/16 390 410 390 405 5,600
1999/02/15 395 396 390 390 14,700
1999/02/12 390 393 390 393 4,900
1999/02/10 405 406 391 391 7,000
1999/02/09 405 410 405 405 6,800
1999/02/08 420 420 401 410 1,700
1999/02/05 401 401 390 395 38,800
1999/02/04 400 401 399 400 31,900
1999/02/03 408 408 399 399 31,300
1999/02/02 410 410 407 410 9,600
1999/02/01 410 410 400 410 21,600
1999/01/29 427 428 400 400 22,400
1999/01/28 408 408 400 402 32,800
1999/01/27 409 409 408 408 14,800
1999/01/26 410 410 410 410 24,700
1999/01/25 410 410 408 410 18,800
1999/01/22 423 425 415 415 19,200
1999/01/21 420 423 420 422 7,200
1999/01/20 415 420 415 420 5,700
1999/01/19 420 420 415 415 5,800
1999/01/18 440 440 420 420 10,600
1999/01/14 423 425 420 420 4,200
1999/01/13 421 434 421 430 3,600
1999/01/12 426 426 420 420 3,100
1999/01/08 425 430 425 430 4,100
1999/01/07 430 430 430 430 17,800
1999/01/06 430 435 430 430 1,500
1999/01/05 471 471 430 430 400
1999/01/04 436 436 436 436 1,000

このページの先頭へ