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
2004/12/30 450 450 446 449 10,700
2004/12/29 448 448 441 446 6,200
2004/12/28 446 446 439 440 4,600
2004/12/27 448 448 438 446 7,500
2004/12/24 442 446 439 444 16,200
2004/12/22 443 443 435 435 25,100
2004/12/21 437 441 436 440 27,300
2004/12/20 436 437 433 434 5,900
2004/12/17 436 440 436 436 11,500
2004/12/16 441 441 434 434 18,200
2004/12/15 446 446 436 436 10,000
2004/12/14 442 442 434 437 13,700
2004/12/13 444 444 433 437 19,600
2004/12/10 440 440 436 436 51,800
2004/12/09 442 445 440 444 8,300
2004/12/08 444 444 442 444 3,800
2004/12/07 443 444 441 441 17,500
2004/12/06 442 447 442 447 4,300
2004/12/03 445 445 442 442 1,000
2004/12/02 446 449 442 446 10,200
2004/12/01 445 445 438 441 10,800
2004/11/30 447 448 446 448 4,600
2004/11/29 445 450 445 448 5,100
2004/11/26 452 452 445 445 9,600
2004/11/25 447 450 445 448 8,000
2004/11/24 449 449 444 445 3,200
2004/11/22 452 452 442 443 16,700
2004/11/19 450 450 446 447 3,800
2004/11/18 445 448 445 446 7,500
2004/11/17 446 450 446 448 7,100
2004/11/16 450 455 450 451 5,000
2004/11/15 449 450 445 450 12,900
2004/11/12 444 454 444 450 7,400
2004/11/11 456 456 446 451 12,600
2004/11/10 444 456 444 455 12,700
2004/11/09 447 447 444 446 3,900
2004/11/08 449 449 441 442 4,800
2004/11/05 446 448 446 447 3,700
2004/11/04 444 444 442 444 5,100
2004/11/02 443 446 442 446 8,000
2004/11/01 445 448 443 443 6,100
2004/10/29 445 449 443 449 5,800
2004/10/28 448 448 443 447 2,800
2004/10/27 443 450 442 445 15,200
2004/10/26 459 459 445 452 4,300
2004/10/25 460 460 447 447 16,600
2004/10/22 441 445 441 444 3,600
2004/10/21 444 444 441 441 8,800
2004/10/20 442 445 442 443 9,200
2004/10/19 445 451 445 451 5,900
2004/10/18 453 453 447 447 5,000
2004/10/15 451 451 446 448 7,400
2004/10/14 450 452 447 447 4,600
2004/10/13 451 454 451 452 2,900
2004/10/12 457 457 445 457 8,700
2004/10/08 454 455 451 453 5,700
2004/10/07 452 453 445 451 7,500
2004/10/06 449 453 443 453 6,200
2004/10/05 448 453 448 449 8,200
2004/10/04 442 453 442 453 5,500
2004/10/01 441 446 441 441 2,400
2004/09/30 444 446 442 442 9,000
2004/09/29 447 447 444 446 4,100
2004/09/28 442 448 441 446 4,000
2004/09/27 452 452 440 445 13,800
2004/09/24 457 457 445 445 12,800
2004/09/22 458 458 451 454 4,500
2004/09/21 460 460 455 455 4,400
2004/09/17 457 457 451 451 3,000
2004/09/16 458 458 449 452 8,300
2004/09/15 454 463 454 462 10,900
2004/09/14 468 469 463 469 6,000
2004/09/13 469 469 462 468 9,500
2004/09/10 461 461 448 459 47,300
2004/09/09 460 462 451 451 4,700
2004/09/08 464 464 457 460 7,100
2004/09/07 453 463 453 463 4,200
2004/09/06 451 462 448 455 12,200
2004/09/03 453 453 447 452 7,000
2004/09/02 451 452 448 452 3,700
2004/09/01 451 451 442 446 4,300
2004/08/31 446 446 443 443 3,300
2004/08/30 446 450 444 448 5,400
2004/08/27 440 448 440 447 14,500
2004/08/26 459 459 448 450 4,700
2004/08/25 450 453 448 451 3,400
2004/08/24 443 450 443 446 7,200
2004/08/23 451 451 444 445 5,800
2004/08/20 441 448 441 445 4,400
2004/08/19 441 444 441 444 16,400
2004/08/18 442 446 441 446 4,400
2004/08/17 448 448 441 443 5,900
2004/08/16 444 452 440 448 6,200
2004/08/13 446 451 442 447 9,900
2004/08/12 451 458 451 457 2,300
2004/08/11 460 460 451 452 6,700
2004/08/10 444 448 444 448 4,600
2004/08/09 441 449 440 447 5,700
2004/08/06 455 458 444 444 3,400
2004/08/05 458 458 448 450 8,800
2004/08/04 457 457 452 456 8,900
2004/08/03 459 459 448 457 7,600
2004/08/02 458 462 455 462 2,600
2004/07/30 446 459 446 455 5,900
2004/07/29 455 458 450 450 6,900
2004/07/28 465 465 454 454 3,900
2004/07/27 456 462 451 452 3,500
2004/07/26 471 471 450 458 8,600
2004/07/23 466 469 457 468 10,000
2004/07/22 460 460 453 453 3,400
2004/07/21 460 460 453 460 7,200
2004/07/20 459 459 451 456 3,400
2004/07/16 466 466 455 459 6,400
2004/07/15 464 464 453 453 10,400
2004/07/14 470 474 463 463 9,000
2004/07/13 471 475 463 463 2,700
2004/07/12 476 477 462 474 19,400
2004/07/09 457 463 451 463 16,900
2004/07/08 453 453 445 447 9,300
2004/07/07 458 458 440 441 19,200
2004/07/06 454 457 451 451 7,100
2004/07/05 456 459 454 454 8,000
2004/07/02 460 469 454 469 8,000
2004/07/01 470 470 464 467 8,100
2004/06/30 465 467 457 467 7,400
2004/06/29 473 474 463 474 5,900
2004/06/28 471 473 460 473 12,000
2004/06/25 470 470 456 461 2,800
2004/06/24 470 470 464 469 9,600
2004/06/23 467 472 450 469 34,100
2004/06/22 468 468 453 454 7,300
2004/06/21 456 467 455 460 17,800
2004/06/18 444 447 444 445 8,500
2004/06/17 445 445 441 443 8,500
2004/06/16 443 452 443 444 7,500
2004/06/15 447 449 441 442 8,200
2004/06/14 450 454 446 447 13,900
2004/06/11 456 461 449 451 73,400
2004/06/10 448 464 448 463 7,300
2004/06/09 454 460 446 446 8,200
2004/06/08 453 455 446 454 17,100
2004/06/07 433 454 431 449 20,500
2004/06/04 432 433 430 432 4,100
2004/06/03 438 446 421 421 17,400
2004/06/02 453 453 437 437 6,400
2004/06/01 444 451 443 445 7,600
2004/05/31 445 445 439 444 2,100
2004/05/28 443 450 443 447 11,600
2004/05/27 437 438 436 436 4,600
2004/05/26 446 450 444 444 8,400
2004/05/25 444 444 436 436 5,400
2004/05/24 449 450 437 443 9,100
2004/05/21 433 440 420 439 20,900
2004/05/20 424 439 418 434 23,800
2004/05/19 428 439 418 418 12,400
2004/05/18 424 439 413 413 9,300
2004/05/17 433 433 411 414 21,400
2004/05/14 432 433 421 433 34,500
2004/05/13 449 449 432 432 16,900
2004/05/12 440 449 432 449 9,800
2004/05/11 460 460 430 430 15,900
2004/05/10 463 468 451 451 47,700
2004/05/07 462 469 460 460 96,200
2004/05/06 465 465 461 461 10,400
2004/04/30 463 466 461 461 12,400
2004/04/28 465 468 463 463 10,400
2004/04/27 466 467 463 465 7,300
2004/04/26 484 484 462 462 21,200
2004/04/23 478 481 474 474 15,100
2004/04/22 487 487 477 477 7,500
2004/04/21 480 485 475 477 15,000
2004/04/20 469 480 469 480 13,400
2004/04/19 490 490 461 467 28,500
2004/04/16 501 505 486 488 8,800
2004/04/15 485 503 485 490 23,400
2004/04/14 484 490 484 485 6,500
2004/04/13 483 490 483 487 8,500
2004/04/12 490 490 483 490 7,900
2004/04/09 486 486 480 481 9,400
2004/04/08 479 485 475 482 7,300
2004/04/07 484 485 475 477 7,600
2004/04/06 480 484 470 474 20,000
2004/04/05 485 490 478 479 6,800
2004/04/02 485 492 485 485 6,600
2004/04/01 490 495 484 484 11,200
2004/03/31 485 490 480 489 6,700
2004/03/30 490 490 478 485 9,900
2004/03/29 498 498 487 490 12,800
2004/03/26 500 500 490 498 7,100
2004/03/25 499 500 492 500 11,100
2004/03/24 500 500 490 499 11,000
2004/03/23 500 500 486 489 11,400
2004/03/22 500 500 490 490 6,900
2004/03/19 498 500 490 490 12,300
2004/03/18 500 508 498 498 36,800
2004/03/17 490 503 490 500 25,500
2004/03/16 495 495 485 485 5,500
2004/03/15 490 495 486 487 13,000
2004/03/12 477 490 476 485 35,100
2004/03/11 494 494 478 482 15,100
2004/03/10 487 498 482 489 16,900
2004/03/09 481 489 481 487 4,500
2004/03/08 498 498 481 496 6,200
2004/03/05 476 499 476 487 13,500
2004/03/04 478 495 475 475 14,400
2004/03/03 472 481 472 478 4,600
2004/03/02 470 489 470 480 10,800
2004/03/01 470 498 470 495 15,700
2004/02/27 468 480 457 480 10,500
2004/02/26 465 465 462 463 4,700
2004/02/25 459 459 452 452 5,300
2004/02/24 464 464 450 450 13,200
2004/02/23 462 464 455 463 8,100
2004/02/20 457 459 452 456 4,100
2004/02/19 455 457 452 453 6,700
2004/02/18 455 456 450 450 5,900
2004/02/17 448 453 448 453 4,400
2004/02/16 449 453 447 449 7,900
2004/02/13 450 454 445 449 9,300
2004/02/12 450 451 448 450 15,300
2004/02/10 443 446 442 443 5,300
2004/02/09 447 447 441 441 5,300
2004/02/06 442 447 441 446 3,900
2004/02/05 443 449 443 446 4,700
2004/02/04 447 448 440 440 8,300
2004/02/03 459 459 447 452 6,500
2004/02/02 451 454 446 454 5,000
2004/01/30 443 456 443 446 11,400
2004/01/29 452 457 440 442 18,600
2004/01/28 462 462 451 457 12,100
2004/01/27 481 481 456 460 14,100
2004/01/26 483 500 479 480 13,200
2004/01/23 483 483 470 478 5,800
2004/01/22 483 485 470 484 16,600
2004/01/21 464 485 463 484 24,900
2004/01/20 458 459 451 451 6,100
2004/01/19 444 459 444 458 17,300
2004/01/16 441 449 441 444 10,000
2004/01/15 457 457 444 444 8,000
2004/01/14 460 460 451 451 3,100
2004/01/13 464 464 452 452 13,400
2004/01/09 455 460 452 460 8,500
2004/01/08 446 454 445 445 15,800
2004/01/07 450 450 442 442 6,100
2004/01/06 449 450 447 447 7,700
2004/01/05 447 453 447 448 2,500

このページの先頭へ