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
2020/12/30 611 615 607 610 79,900
2020/12/29 614 615 609 615 48,600
2020/12/28 605 613 603 611 124,800
2020/12/25 606 608 602 607 57,000
2020/12/24 604 611 601 604 67,100
2020/12/23 596 605 595 604 79,300
2020/12/22 596 597 588 589 64,500
2020/12/21 600 601 592 601 110,700
2020/12/18 603 603 596 600 97,100
2020/12/17 612 614 600 607 50,600
2020/12/16 610 614 604 611 71,600
2020/12/15 603 607 594 606 52,200
2020/12/14 600 606 598 602 65,800
2020/12/11 587 595 579 595 101,200
2020/12/10 594 594 586 588 69,100
2020/12/09 584 594 582 593 98,200
2020/12/08 577 582 576 580 50,900
2020/12/07 580 584 574 575 74,900
2020/12/04 575 575 570 575 70,700
2020/12/03 565 578 559 575 174,900
2020/12/02 572 572 562 564 173,000
2020/12/01 568 571 562 567 209,900
2020/11/30 582 582 568 568 105,500
2020/11/27 569 585 569 584 117,900
2020/11/26 570 574 563 574 79,200
2020/11/25 587 587 571 571 127,700
2020/11/24 583 585 577 580 82,400
2020/11/20 570 574 563 574 50,800
2020/11/19 571 576 564 568 57,800
2020/11/18 577 583 570 576 86,300
2020/11/17 583 583 573 577 65,800
2020/11/16 581 583 572 578 64,900
2020/11/13 579 581 564 569 169,800
2020/11/12 600 600 579 583 77,900
2020/11/11 586 602 584 598 153,400
2020/11/10 581 588 570 576 223,500
2020/11/09 580 580 566 569 127,100
2020/11/06 584 584 566 575 111,700
2020/11/05 568 590 558 586 138,300
2020/11/04 576 578 566 568 77,100
2020/11/02 557 573 557 570 45,300
2020/10/30 576 576 554 561 96,600
2020/10/29 563 572 561 566 69,700
2020/10/28 580 581 570 577 66,900
2020/10/27 587 587 575 585 41,200
2020/10/26 593 594 582 590 104,900
2020/10/23 589 591 584 584 21,200
2020/10/22 592 594 588 589 26,300
2020/10/21 593 597 592 597 18,600
2020/10/20 589 603 589 589 38,700
2020/10/19 583 600 582 587 49,100
2020/10/16 593 593 582 584 32,000
2020/10/15 599 600 592 593 21,500
2020/10/14 605 605 596 602 109,000
2020/10/13 615 615 603 606 39,400
2020/10/12 617 617 608 613 33,600
2020/10/09 612 616 603 612 46,700
2020/10/08 611 617 609 613 49,900
2020/10/07 605 612 602 611 62,800
2020/10/06 617 617 604 607 63,700
2020/10/05 608 613 606 610 95,800
2020/10/02 609 610 592 593 68,800
2020/09/30 628 628 606 606 77,700
2020/09/29 627 630 623 624 84,500
2020/09/28 618 637 604 637 222,400
2020/09/25 610 614 605 611 65,500
2020/09/24 618 618 599 603 95,000
2020/09/23 623 623 612 619 83,300
2020/09/18 618 631 616 630 155,600
2020/09/17 620 631 612 613 148,200
2020/09/16 603 619 601 618 129,600
2020/09/15 605 605 592 604 80,200
2020/09/14 596 605 591 600 109,000
2020/09/11 589 598 582 590 113,000
2020/09/10 596 598 579 589 174,400
2020/09/09 601 606 592 594 151,600
2020/09/08 593 605 591 605 128,500
2020/09/07 586 595 583 590 95,800
2020/09/04 571 580 570 575 44,000
2020/09/03 590 595 576 577 91,600
2020/09/02 588 589 585 589 41,000
2020/09/01 580 584 572 582 46,400
2020/08/31 577 584 575 576 54,600
2020/08/28 580 588 562 567 118,500
2020/08/27 582 584 572 576 43,300
2020/08/26 572 579 568 578 87,300
2020/08/25 567 574 567 572 84,800
2020/08/24 559 567 559 564 59,200
2020/08/21 559 567 559 564 29,900
2020/08/20 567 567 555 560 61,900
2020/08/19 550 568 548 567 91,200
2020/08/18 549 562 545 555 99,000
2020/08/17 560 562 553 554 56,600
2020/08/14 556 565 554 562 120,600
2020/08/13 547 556 544 556 161,000
2020/08/12 544 548 539 544 98,400
2020/08/11 538 545 527 544 351,300
2020/08/07 511 514 508 512 32,100
2020/08/06 506 515 506 515 45,800
2020/08/05 514 515 507 514 50,100
2020/08/04 508 515 504 514 76,900
2020/08/03 500 505 500 503 66,800
2020/07/31 510 511 500 500 106,900
2020/07/30 518 518 510 514 63,800
2020/07/29 520 521 515 519 42,800
2020/07/28 517 521 514 520 72,100
2020/07/27 506 523 503 520 66,800
2020/07/22 512 517 511 512 60,600
2020/07/21 515 517 509 516 74,400
2020/07/20 515 520 512 516 49,800
2020/07/17 524 525 514 517 94,200
2020/07/16 528 531 521 525 45,800
2020/07/15 529 535 524 530 48,800
2020/07/14 527 528 519 528 46,800
2020/07/13 519 528 516 527 91,800
2020/07/10 516 519 512 512 67,700
2020/07/09 534 534 517 517 58,200
2020/07/08 535 540 528 528 44,900
2020/07/07 547 547 526 529 69,200
2020/07/06 514 545 511 545 149,000
2020/07/03 514 515 501 506 61,500
2020/07/02 508 512 503 506 69,700
2020/07/01 525 525 508 508 78,900
2020/06/30 541 541 521 522 68,800
2020/06/29 520 533 517 521 53,500
2020/06/26 523 532 518 528 120,700
2020/06/25 521 524 516 520 80,700
2020/06/24 544 544 528 528 39,500
2020/06/23 544 548 533 539 93,800
2020/06/22 539 544 533 543 78,800
2020/06/19 530 543 530 539 97,400
2020/06/18 532 532 521 529 58,900
2020/06/17 532 538 528 536 49,400
2020/06/16 522 534 522 532 106,900
2020/06/15 528 528 510 510 107,700
2020/06/12 510 528 500 522 168,500
2020/06/11 551 551 530 530 95,500
2020/06/10 562 564 555 556 74,100
2020/06/09 568 574 565 568 62,600
2020/06/08 562 570 560 570 124,700
2020/06/05 560 561 551 558 60,200
2020/06/04 566 566 550 561 151,700
2020/06/03 568 568 557 561 156,100
2020/06/02 557 566 553 559 119,400
2020/06/01 554 554 542 551 90,800
2020/05/29 553 559 550 553 175,500
2020/05/28 580 580 561 573 182,600
2020/05/27 569 581 569 574 96,500
2020/05/26 560 576 560 571 169,900
2020/05/25 544 555 542 555 70,600
2020/05/22 555 555 539 540 59,600
2020/05/21 550 556 545 555 58,400
2020/05/20 554 558 545 547 88,100
2020/05/19 540 550 540 550 77,600
2020/05/18 528 538 522 534 85,400
2020/05/15 534 543 515 521 84,100
2020/05/14 533 541 522 522 68,400
2020/05/13 540 544 533 542 92,200
2020/05/12 553 554 544 546 93,900
2020/05/11 541 559 538 557 176,600
2020/05/08 534 541 530 537 88,100
2020/05/07 519 537 519 534 71,300
2020/05/01 530 530 516 518 132,300
2020/04/30 530 540 530 532 99,900
2020/04/28 523 527 511 524 86,100
2020/04/27 525 527 517 520 98,300
2020/04/24 521 521 509 517 79,600
2020/04/23 510 519 506 519 77,000
2020/04/22 505 514 501 510 88,400
2020/04/21 507 514 503 512 73,700
2020/04/20 517 522 508 511 62,000
2020/04/17 524 527 512 518 94,900
2020/04/16 510 522 506 517 100,800
2020/04/15 529 531 513 515 93,400
2020/04/14 532 535 526 533 107,300
2020/04/13 549 549 534 537 103,300
2020/04/10 539 545 520 545 123,300
2020/04/09 533 538 521 536 154,000
2020/04/08 518 533 510 528 128,100
2020/04/07 506 528 498 518 225,100
2020/04/06 465 489 455 482 206,900
2020/04/03 463 476 454 466 120,300
2020/04/02 480 483 459 466 150,800
2020/04/01 507 512 484 487 183,500
2020/03/31 525 535 508 513 175,700
2020/03/30 516 530 505 526 181,400
2020/03/27 554 570 537 570 257,900
2020/03/26 535 542 513 532 218,800
2020/03/25 573 573 541 552 259,300
2020/03/24 505 519 493 516 294,800
2020/03/23 472 489 446 484 281,000
2020/03/19 456 468 436 448 212,300
2020/03/18 495 495 453 453 215,800
2020/03/17 428 471 425 466 194,800
2020/03/16 458 461 439 442 243,700
2020/03/13 450 462 430 447 273,700
2020/03/12 493 495 469 474 169,000
2020/03/11 523 524 503 503 149,500
2020/03/10 495 518 482 516 195,900
2020/03/09 508 517 496 503 223,200
2020/03/06 547 550 525 529 214,000
2020/03/05 573 578 555 557 136,300
2020/03/04 557 574 557 567 122,200
2020/03/03 593 598 566 566 211,000
2020/03/02 570 599 570 580 176,400
2020/02/28 574 601 570 577 198,900
2020/02/27 620 620 596 604 197,500
2020/02/26 617 627 611 625 159,800
2020/02/25 635 643 626 627 164,900
2020/02/21 651 671 651 662 125,600
2020/02/20 672 672 650 656 129,400
2020/02/19 650 659 650 652 120,200
2020/02/18 662 662 638 643 138,200
2020/02/17 666 667 656 660 128,700
2020/02/14 683 685 672 676 138,700
2020/02/13 695 695 683 685 167,800
2020/02/12 715 715 691 693 247,200
2020/02/10 722 726 706 711 368,800
2020/02/07 750 759 747 752 212,700
2020/02/06 735 750 731 744 208,200
2020/02/05 737 737 720 726 102,100
2020/02/04 717 727 714 722 91,700
2020/02/03 694 726 694 717 214,200
2020/01/31 712 719 712 715 175,900
2020/01/30 712 717 700 709 151,700
2020/01/29 710 716 708 712 87,500
2020/01/28 708 714 704 710 102,800
2020/01/27 717 722 713 713 100,300
2020/01/24 735 737 727 728 55,600
2020/01/23 745 745 733 737 88,200
2020/01/22 741 750 739 742 169,900
2020/01/21 737 747 730 742 335,300
2020/01/20 714 731 714 727 140,800
2020/01/17 703 712 700 708 129,200
2020/01/16 705 707 700 704 123,600
2020/01/15 713 715 707 707 107,400
2020/01/14 719 720 712 714 105,400
2020/01/10 714 719 712 712 107,000
2020/01/09 716 719 707 709 209,900
2020/01/08 725 725 711 715 128,900
2020/01/07 723 732 723 729 66,400
2020/01/06 724 729 717 727 99,200

このページの先頭へ