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

日本道路(1884)の株価時系列情報

日本道路(1884)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
2023/12/29 2,018 2,064 2,018 2,049 56,400
2023/12/28 2,019 2,032 2,004 2,026 63,000
2023/12/27 1,986 2,024 1,982 2,019 79,800
2023/12/26 1,975 1,995 1,974 1,986 46,900
2023/12/25 1,998 1,998 1,971 1,975 45,600
2023/12/22 1,940 1,971 1,940 1,970 51,200
2023/12/21 1,948 1,955 1,935 1,935 55,900
2023/12/20 1,952 1,972 1,948 1,956 47,600
2023/12/19 1,968 1,968 1,933 1,952 46,000
2023/12/18 1,965 1,965 1,907 1,933 44,000
2023/12/15 1,971 1,986 1,965 1,970 92,000
2023/12/14 1,970 1,972 1,947 1,961 44,300
2023/12/13 1,964 1,975 1,952 1,954 51,100
2023/12/12 1,969 1,979 1,948 1,974 48,200
2023/12/11 1,954 1,981 1,928 1,977 49,200
2023/12/08 1,920 1,945 1,903 1,917 66,200
2023/12/07 1,954 1,954 1,923 1,928 40,700
2023/12/06 1,920 1,968 1,920 1,965 59,000
2023/12/05 1,934 1,948 1,917 1,920 50,300
2023/12/04 1,927 1,940 1,911 1,929 43,600
2023/12/01 1,915 1,927 1,901 1,927 62,800
2023/11/30 1,882 1,910 1,882 1,897 63,800
2023/11/29 1,900 1,900 1,879 1,890 44,500
2023/11/28 1,879 1,907 1,869 1,907 68,100
2023/11/27 1,900 1,900 1,858 1,868 48,000
2023/11/24 1,904 1,908 1,895 1,900 50,200
2023/11/22 1,864 1,891 1,864 1,879 26,400
2023/11/21 1,878 1,890 1,860 1,866 34,500
2023/11/20 1,900 1,907 1,879 1,884 68,200
2023/11/17 1,878 1,901 1,876 1,901 39,400
2023/11/16 1,861 1,893 1,851 1,878 80,500
2023/11/15 1,905 1,915 1,861 1,861 101,100
2023/11/14 1,890 1,912 1,877 1,905 114,500
2023/11/13 1,896 1,902 1,866 1,883 92,000
2023/11/10 1,833 1,889 1,819 1,884 102,900
2023/11/09 1,814 1,837 1,790 1,833 95,800
2023/11/08 1,876 1,897 1,793 1,805 189,800
2023/11/07 1,988 2,018 1,876 1,881 225,700
2023/11/06 2,002 2,009 1,965 1,981 113,000
2023/11/02 2,015 2,020 1,976 1,990 80,500
2023/11/01 2,000 2,017 1,976 1,987 86,900
2023/10/31 1,944 1,977 1,911 1,976 138,900
2023/10/30 1,986 2,000 1,920 1,927 409,800
2023/10/27 1,980 2,036 1,980 2,003 264,800
2023/10/26 1,900 1,965 1,891 1,947 210,800
2023/10/25 1,860 1,895 1,843 1,872 126,500
2023/10/24 1,825 1,844 1,785 1,835 68,500
2023/10/23 1,840 1,854 1,820 1,820 70,900
2023/10/20 1,840 1,868 1,837 1,852 51,600
2023/10/19 1,854 1,880 1,847 1,857 91,400
2023/10/18 1,865 1,896 1,864 1,892 96,800
2023/10/17 1,858 1,886 1,840 1,846 51,000
2023/10/16 1,856 1,880 1,840 1,849 81,200
2023/10/13 1,891 1,905 1,870 1,876 61,000
2023/10/12 1,906 1,920 1,884 1,915 58,600
2023/10/11 1,921 1,921 1,890 1,901 62,300
2023/10/10 1,900 1,958 1,900 1,935 134,800
2023/10/06 1,811 1,870 1,811 1,858 63,900
2023/10/05 1,776 1,828 1,774 1,822 84,200
2023/10/04 1,820 1,820 1,741 1,741 159,500
2023/10/03 1,892 1,892 1,839 1,839 100,100
2023/10/02 1,900 1,946 1,898 1,908 87,600
2023/09/29 1,951 1,968 1,870 1,879 168,400
2023/09/28 1,969 1,997 1,934 1,970 147,800
2023/09/28 1 -> 5.00 分割
2023/09/27 9,660 9,690 9,450 9,590 29,500
2023/09/26 9,720 9,730 9,660 9,680 10,600
2023/09/25 9,700 9,740 9,660 9,720 17,200
2023/09/22 9,680 9,700 9,610 9,660 19,500
2023/09/21 9,760 9,760 9,670 9,710 11,800
2023/09/20 9,680 9,800 9,670 9,690 15,500
2023/09/19 9,660 9,740 9,630 9,740 20,300
2023/09/15 9,630 9,690 9,600 9,660 23,500
2023/09/14 9,620 9,690 9,550 9,690 19,500
2023/09/13 9,690 9,700 9,610 9,620 15,300
2023/09/12 9,670 9,720 9,610 9,700 13,400
2023/09/11 9,700 9,780 9,610 9,670 14,400
2023/09/08 9,630 9,750 9,630 9,670 14,000
2023/09/07 9,710 9,760 9,660 9,710 11,700
2023/09/06 9,800 9,800 9,690 9,780 16,600
2023/09/05 9,890 9,890 9,730 9,800 13,800
2023/09/04 9,790 9,890 9,730 9,890 11,000
2023/09/01 9,680 9,730 9,620 9,720 10,500
2023/08/31 9,540 9,670 9,540 9,640 15,300
2023/08/30 9,470 9,600 9,450 9,540 15,300
2023/08/29 9,400 9,490 9,370 9,470 6,300
2023/08/28 9,400 9,440 9,260 9,400 8,300
2023/08/25 9,220 9,350 9,200 9,280 10,300
2023/08/24 9,210 9,420 9,210 9,340 16,400
2023/08/23 9,080 9,240 9,080 9,210 6,900
2023/08/22 9,080 9,110 9,000 9,110 14,700
2023/08/21 9,030 9,200 9,030 9,080 11,200
2023/08/18 9,170 9,260 9,080 9,090 12,100
2023/08/17 9,400 9,400 9,180 9,250 12,900
2023/08/16 9,340 9,440 9,250 9,360 11,900
2023/08/15 9,350 9,390 9,250 9,340 19,900
2023/08/14 9,380 9,400 9,280 9,370 13,600
2023/08/10 9,150 9,350 9,120 9,350 18,500
2023/08/09 9,210 9,220 9,110 9,150 9,100
2023/08/08 9,200 9,240 9,140 9,210 11,000
2023/08/07 9,150 9,300 9,100 9,200 10,600
2023/08/04 9,240 9,320 9,210 9,260 9,000
2023/08/03 9,300 9,380 9,220 9,240 14,200
2023/08/02 9,530 9,600 9,360 9,400 19,500
2023/08/01 9,580 9,680 9,380 9,680 16,500
2023/07/31 9,540 9,650 9,480 9,610 25,200
2023/07/28 9,220 9,380 9,130 9,350 22,400
2023/07/27 9,400 9,400 9,160 9,280 23,700
2023/07/26 9,550 9,550 9,200 9,380 42,500
2023/07/25 9,400 9,780 9,030 9,340 105,100
2023/07/24 9,200 9,440 9,190 9,420 14,400
2023/07/21 9,020 9,220 9,000 9,170 12,000
2023/07/20 9,180 9,210 8,940 9,010 9,100
2023/07/19 9,000 9,200 8,960 9,190 17,800
2023/07/18 8,690 8,950 8,690 8,870 12,400
2023/07/14 8,870 8,870 8,620 8,680 12,600
2023/07/13 8,780 8,930 8,720 8,860 12,400
2023/07/12 8,740 8,870 8,730 8,780 13,100
2023/07/11 8,960 8,960 8,700 8,750 13,600
2023/07/10 8,790 8,970 8,740 8,850 19,400
2023/07/07 8,850 8,850 8,670 8,690 14,900
2023/07/06 8,910 9,080 8,860 8,870 17,700
2023/07/05 9,020 9,020 8,860 8,920 14,200
2023/07/04 9,190 9,250 9,060 9,070 13,100
2023/07/03 9,350 9,420 9,190 9,240 15,400
2023/06/30 9,280 9,370 9,160 9,340 15,900
2023/06/29 9,440 9,460 9,180 9,240 19,300
2023/06/28 9,260 9,500 9,220 9,460 42,200
2023/06/27 9,060 9,180 8,960 9,120 11,800
2023/06/26 8,940 9,170 8,890 9,070 12,200
2023/06/23 9,300 9,300 8,990 9,000 31,300
2023/06/22 9,150 9,210 9,050 9,150 16,400
2023/06/21 8,880 9,150 8,880 9,150 20,600
2023/06/20 8,890 8,980 8,890 8,920 9,800
2023/06/19 8,960 8,970 8,890 8,970 9,200
2023/06/16 8,950 9,060 8,950 8,960 32,200
2023/06/15 8,850 8,990 8,810 8,900 24,000
2023/06/14 8,830 8,890 8,760 8,810 11,900
2023/06/13 8,900 8,960 8,820 8,890 8,200
2023/06/12 8,790 8,930 8,790 8,900 11,700
2023/06/09 8,820 8,890 8,730 8,790 13,500
2023/06/08 8,640 8,820 8,640 8,820 14,100
2023/06/07 8,900 8,940 8,710 8,710 13,700
2023/06/06 8,790 8,880 8,770 8,870 12,000
2023/06/05 8,640 8,880 8,640 8,830 27,400
2023/06/02 8,410 8,630 8,410 8,560 17,400
2023/06/01 8,260 8,470 8,260 8,410 14,100
2023/05/31 8,360 8,440 8,240 8,340 27,800
2023/05/30 8,470 8,470 8,350 8,360 14,100
2023/05/29 8,440 8,480 8,370 8,400 7,400
2023/05/26 8,410 8,480 8,250 8,290 13,600
2023/05/25 8,280 8,430 8,180 8,410 17,700
2023/05/24 8,270 8,360 8,200 8,260 7,300
2023/05/23 8,340 8,530 8,230 8,280 31,100
2023/05/22 8,000 8,350 8,000 8,320 26,900
2023/05/19 8,020 8,170 8,000 8,050 43,500
2023/05/18 8,000 8,050 7,940 8,000 21,700
2023/05/17 8,110 8,150 8,000 8,010 24,000
2023/05/16 8,200 8,310 8,090 8,140 38,700
2023/05/15 8,070 8,180 8,050 8,130 26,900
2023/05/12 8,020 8,090 7,950 8,090 31,000
2023/05/11 8,140 8,300 7,920 8,000 46,000
2023/05/10 8,120 8,280 8,110 8,140 33,900
2023/05/09 8,160 8,340 8,100 8,250 19,000
2023/05/08 8,160 8,300 8,140 8,160 15,000
2023/05/02 8,160 8,240 8,050 8,190 14,100
2023/05/01 8,050 8,160 7,950 8,090 14,700
2023/04/28 7,920 8,060 7,830 8,050 20,000
2023/04/27 7,700 8,140 7,690 7,920 45,700
2023/04/26 7,410 7,740 7,370 7,730 44,200
2023/04/25 7,440 7,550 7,420 7,460 12,300
2023/04/24 7,400 7,500 7,310 7,410 8,900
2023/04/21 7,370 7,560 7,330 7,420 20,400
2023/04/20 7,330 7,430 7,330 7,370 7,600
2023/04/19 7,310 7,370 7,290 7,370 16,400
2023/04/18 7,460 7,460 7,330 7,380 10,800
2023/04/17 7,560 7,560 7,430 7,460 11,200
2023/04/14 7,550 7,570 7,460 7,530 18,100
2023/04/13 7,490 7,550 7,410 7,490 16,300
2023/04/12 7,390 7,490 7,370 7,480 16,900
2023/04/11 7,360 7,520 7,360 7,500 9,400
2023/04/10 7,370 7,450 7,320 7,400 10,400
2023/04/07 7,230 7,340 7,230 7,300 12,200
2023/04/06 7,290 7,310 7,190 7,290 15,300
2023/04/05 7,440 7,450 7,250 7,260 23,400
2023/04/04 7,470 7,550 7,380 7,530 19,600
2023/04/03 7,350 7,460 7,290 7,450 23,400
2023/03/31 7,280 7,400 7,230 7,300 20,100
2023/03/30 7,160 7,300 7,120 7,230 21,000
2023/03/29 7,560 7,560 7,460 7,520 20,900
2023/03/28 7,390 7,550 7,320 7,530 14,900
2023/03/27 7,450 7,450 7,270 7,340 9,700
2023/03/24 7,490 7,550 7,450 7,450 16,100
2023/03/23 7,450 7,560 7,420 7,510 19,000
2023/03/22 7,480 7,530 7,440 7,520 18,400
2023/03/20 7,420 7,520 7,380 7,380 15,200
2023/03/17 7,330 7,490 7,330 7,450 17,600
2023/03/16 7,300 7,350 7,200 7,270 20,800
2023/03/15 7,410 7,450 7,300 7,450 24,100
2023/03/14 7,150 7,300 7,150 7,270 34,900
2023/03/13 7,490 7,490 7,190 7,210 32,300
2023/03/10 7,790 7,870 7,580 7,640 83,500
2023/03/09 7,500 7,770 7,480 7,700 59,000
2023/03/08 7,160 7,400 7,120 7,360 84,900
2023/03/07 7,220 7,230 7,150 7,200 17,000
2023/03/06 7,130 7,230 7,120 7,200 26,100
2023/03/03 6,940 7,090 6,940 7,090 26,500
2023/03/02 7,080 7,080 6,900 6,980 22,800
2023/03/01 6,960 7,080 6,950 7,060 27,500
2023/02/28 7,020 7,090 6,980 7,020 24,700
2023/02/27 7,030 7,160 7,020 7,020 21,200
2023/02/24 7,050 7,120 6,960 6,980 21,100
2023/02/22 6,820 7,050 6,820 7,020 27,600
2023/02/21 6,760 7,040 6,760 6,860 32,800
2023/02/20 6,770 6,840 6,760 6,760 10,900
2023/02/17 6,750 6,770 6,710 6,750 17,100
2023/02/16 6,650 6,800 6,630 6,770 26,200
2023/02/15 6,560 6,660 6,500 6,520 37,400
2023/02/14 6,340 6,580 6,330 6,560 38,900
2023/02/13 6,320 6,350 6,280 6,280 11,800
2023/02/10 6,240 6,400 6,240 6,370 15,900
2023/02/09 6,240 6,300 6,120 6,240 11,400
2023/02/08 6,150 6,250 6,130 6,220 11,700
2023/02/07 6,170 6,210 6,100 6,140 10,300
2023/02/06 5,980 6,140 5,980 6,110 12,700
2023/02/03 5,990 5,990 5,860 5,930 9,900
2023/02/02 6,050 6,100 5,930 5,990 15,500
2023/02/01 6,250 6,360 6,130 6,160 13,900
2023/01/31 6,080 6,220 6,030 6,190 30,400
2023/01/30 6,180 6,180 6,030 6,030 11,100
2023/01/27 6,150 6,190 6,110 6,190 8,100
2023/01/26 6,150 6,160 6,070 6,070 6,500
2023/01/25 6,120 6,160 6,070 6,130 10,500
2023/01/24 6,070 6,100 6,020 6,070 9,900
2023/01/23 5,910 6,180 5,850 6,150 20,900
2023/01/20 5,750 5,860 5,750 5,830 4,700
2023/01/19 5,780 5,820 5,750 5,750 4,400
2023/01/18 5,760 5,890 5,740 5,870 10,000
2023/01/17 5,790 5,800 5,760 5,760 4,000
2023/01/16 5,950 5,950 5,800 5,820 9,000
2023/01/13 5,820 5,890 5,820 5,880 8,100
2023/01/12 5,770 5,830 5,760 5,780 10,300
2023/01/11 5,720 5,780 5,720 5,770 5,000
2023/01/10 5,740 5,790 5,720 5,720 3,800
2023/01/06 5,730 5,780 5,730 5,740 3,500
2023/01/05 5,880 5,880 5,750 5,770 5,300
2023/01/04 5,920 5,920 5,850 5,880 11,700

このページの先頭へ