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

日本国土開発(1887)の株価時系列情報

日本国土開発(1887)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
2020/12/30 580 580 565 568 86,900
2020/12/29 572 583 566 582 99,300
2020/12/28 569 573 563 570 99,300
2020/12/25 567 571 562 569 68,900
2020/12/24 560 571 560 569 106,800
2020/12/23 562 562 555 559 60,500
2020/12/22 557 563 554 556 92,300
2020/12/21 560 568 557 560 64,900
2020/12/18 552 561 550 557 93,000
2020/12/17 551 555 548 553 80,200
2020/12/16 563 564 550 553 171,700
2020/12/15 568 571 557 557 69,400
2020/12/14 574 578 567 567 91,700
2020/12/11 575 576 570 570 63,400
2020/12/10 573 579 572 578 79,500
2020/12/09 574 574 569 573 76,700
2020/12/08 565 572 565 570 88,400
2020/12/07 569 572 564 565 109,500
2020/12/04 564 568 561 564 61,500
2020/12/03 552 570 550 563 149,800
2020/12/02 555 561 548 552 169,600
2020/12/01 552 556 548 552 118,400
2020/11/30 562 565 545 545 150,800
2020/11/27 557 570 555 562 265,800
2020/11/26 570 575 567 567 105,200
2020/11/25 580 583 570 570 173,700
2020/11/24 578 584 574 576 181,800
2020/11/20 569 575 567 568 67,900
2020/11/19 575 578 568 570 67,500
2020/11/18 580 581 571 571 135,700
2020/11/17 572 580 570 578 92,600
2020/11/16 575 581 571 571 153,400
2020/11/13 580 580 567 572 83,600
2020/11/12 594 594 576 578 88,000
2020/11/11 584 595 580 589 246,000
2020/11/10 579 580 571 574 179,600
2020/11/09 576 578 566 567 114,600
2020/11/06 570 570 557 566 119,500
2020/11/05 552 565 545 565 171,400
2020/11/04 549 551 541 548 165,300
2020/11/02 544 551 540 543 129,100
2020/10/30 549 549 533 540 81,400
2020/10/29 536 547 536 544 93,700
2020/10/28 551 552 538 546 138,200
2020/10/27 554 556 550 554 96,200
2020/10/26 551 561 551 554 115,100
2020/10/23 560 563 550 560 167,500
2020/10/22 566 566 560 560 78,000
2020/10/21 571 573 564 567 129,700
2020/10/20 581 581 566 567 117,400
2020/10/19 567 583 565 580 172,000
2020/10/16 580 580 560 561 249,900
2020/10/15 610 616 600 600 90,100
2020/10/14 610 618 610 614 95,600
2020/10/13 615 617 611 616 56,800
2020/10/12 619 619 610 613 50,700
2020/10/09 622 627 613 620 54,500
2020/10/08 618 625 614 622 56,900
2020/10/07 620 622 613 614 90,800
2020/10/06 620 622 613 619 46,200
2020/10/05 612 626 610 620 64,300
2020/10/02 621 625 604 606 120,900
2020/09/30 644 644 619 619 123,400
2020/09/29 650 654 641 641 163,000
2020/09/28 641 647 635 647 192,800
2020/09/25 630 639 619 621 300,600
2020/09/24 633 640 619 620 193,900
2020/09/23 636 642 631 634 131,300
2020/09/18 647 650 640 646 128,700
2020/09/17 647 648 636 647 108,300
2020/09/16 635 644 634 644 119,800
2020/09/15 637 637 626 629 74,400
2020/09/14 621 639 621 637 250,700
2020/09/11 614 616 609 615 191,200
2020/09/10 609 613 604 608 116,100
2020/09/09 600 608 587 602 196,600
2020/09/08 590 613 586 610 302,900
2020/09/07 589 594 586 593 53,300
2020/09/04 580 593 579 592 69,000
2020/09/03 591 593 585 590 74,600
2020/09/02 580 586 579 585 45,200
2020/09/01 572 585 570 581 93,100
2020/08/31 580 584 576 581 90,600
2020/08/28 579 589 570 576 142,800
2020/08/27 589 594 567 572 159,100
2020/08/26 588 588 573 579 74,100
2020/08/25 580 593 575 588 199,900
2020/08/24 574 576 568 572 65,900
2020/08/21 579 579 568 573 80,300
2020/08/20 579 586 572 574 126,300
2020/08/19 585 586 575 579 76,700
2020/08/18 576 585 576 582 123,900
2020/08/17 575 585 571 574 79,400
2020/08/14 591 600 579 581 140,100
2020/08/13 592 596 585 591 122,800
2020/08/12 584 597 579 593 318,000
2020/08/11 560 580 560 580 291,500
2020/08/07 556 560 551 555 103,900
2020/08/06 549 558 549 554 82,100
2020/08/05 549 554 546 550 134,700
2020/08/04 550 557 548 555 114,000
2020/08/03 546 549 538 546 89,500
2020/07/31 556 556 531 531 219,300
2020/07/30 562 574 547 564 250,500
2020/07/29 564 568 553 562 117,600
2020/07/28 558 565 555 560 88,100
2020/07/27 559 562 551 560 160,300
2020/07/22 560 566 557 559 249,900
2020/07/21 556 557 542 553 154,000
2020/07/20 544 556 537 554 94,700
2020/07/17 550 553 538 544 144,800
2020/07/16 569 587 547 548 430,100
2020/07/15 589 598 576 579 360,700
2020/07/14 577 592 574 584 154,000
2020/07/13 580 581 571 576 116,200
2020/07/10 561 566 555 556 87,900
2020/07/09 570 570 560 564 117,400
2020/07/08 583 592 570 570 213,000
2020/07/07 589 590 581 584 170,800
2020/07/06 575 585 575 585 145,100
2020/07/03 570 577 559 565 68,300
2020/07/02 556 576 555 569 211,300
2020/07/01 578 578 551 552 132,000
2020/06/30 595 599 578 578 147,500
2020/06/29 578 608 572 595 758,400
2020/06/26 562 589 560 586 325,100
2020/06/25 555 555 541 552 127,300
2020/06/24 561 563 546 547 123,400
2020/06/23 570 572 558 564 168,500
2020/06/22 567 567 558 561 74,400
2020/06/19 560 579 557 575 314,000
2020/06/18 558 560 545 556 144,500
2020/06/17 548 564 547 562 162,600
2020/06/16 514 554 511 554 428,000
2020/06/15 516 524 504 504 263,700
2020/06/12 515 523 509 521 166,600
2020/06/11 538 539 528 529 181,200
2020/06/10 546 549 539 540 174,000
2020/06/09 551 553 547 551 79,900
2020/06/08 554 555 546 549 169,100
2020/06/05 556 559 548 551 242,200
2020/06/04 555 556 550 555 161,700
2020/06/03 555 558 547 550 192,000
2020/06/02 539 553 539 553 221,000
2020/06/01 545 548 535 538 156,600
2020/05/29 564 568 550 551 210,000
2020/05/28 575 579 555 565 508,100
2020/05/27 593 593 585 588 394,300
2020/05/26 582 597 581 593 345,500
2020/05/25 571 582 566 582 249,400
2020/05/22 563 569 561 569 165,200
2020/05/21 558 562 554 561 156,800
2020/05/20 562 562 554 555 208,400
2020/05/19 568 568 555 560 168,700
2020/05/18 556 560 553 559 195,100
2020/05/15 559 560 548 555 154,700
2020/05/14 560 567 551 551 218,400
2020/05/13 550 559 550 557 162,400
2020/05/12 572 573 554 556 287,900
2020/05/11 557 571 551 569 228,100
2020/05/08 552 565 543 550 269,800
2020/05/07 530 550 529 550 248,600
2020/05/01 524 535 523 532 119,500
2020/04/30 533 538 525 527 361,600
2020/04/28 528 538 518 523 1,168,100
2020/04/27 522 538 518 530 356,500
2020/04/24 522 523 510 517 276,500
2020/04/23 515 521 512 518 296,200
2020/04/22 507 516 502 510 250,800
2020/04/21 504 511 500 508 312,300
2020/04/20 509 516 505 507 285,300
2020/04/17 506 517 503 504 254,700
2020/04/16 488 506 488 506 383,200
2020/04/15 510 510 484 486 660,000
2020/04/14 540 540 509 517 725,200
2020/04/13 583 584 558 558 230,300
2020/04/10 566 575 556 573 219,000
2020/04/09 564 575 558 567 180,000
2020/04/08 555 571 550 559 540,200
2020/04/07 538 553 533 553 294,600
2020/04/06 513 537 506 532 283,700
2020/04/03 507 521 504 512 97,000
2020/04/02 513 524 510 511 126,500
2020/04/01 524 544 517 522 180,700
2020/03/31 543 555 523 531 283,800
2020/03/30 524 540 514 539 233,100
2020/03/27 524 544 516 544 259,600
2020/03/26 505 519 493 514 239,500
2020/03/25 507 519 497 519 262,000
2020/03/24 488 498 482 496 296,100
2020/03/23 475 479 434 468 401,700
2020/03/19 480 500 462 468 536,000
2020/03/18 467 482 454 456 472,000
2020/03/17 410 474 405 467 676,500
2020/03/16 431 446 418 418 621,100
2020/03/13 408 437 406 427 599,000
2020/03/12 476 478 446 452 524,400
2020/03/11 486 504 480 480 376,000
2020/03/10 461 494 447 487 436,600
2020/03/09 491 493 466 477 678,700
2020/03/06 511 515 497 500 360,100
2020/03/05 528 529 515 517 269,000
2020/03/04 503 521 503 515 308,500
2020/03/03 529 532 507 507 276,400
2020/03/02 504 530 502 517 416,600
2020/02/28 513 523 504 507 387,400
2020/02/27 551 554 529 533 399,900
2020/02/26 558 564 556 559 259,600
2020/02/25 600 600 571 573 462,300
2020/02/21 591 599 589 590 213,600
2020/02/20 605 605 591 591 166,900
2020/02/19 599 607 599 600 160,500
2020/02/18 606 615 598 599 335,000
2020/02/17 614 617 607 615 234,300
2020/02/14 622 627 614 624 181,700
2020/02/13 611 628 607 624 389,600
2020/02/12 605 620 603 617 311,300
2020/02/10 611 614 605 612 149,500
2020/02/07 611 614 605 613 136,100
2020/02/06 607 612 605 609 228,800
2020/02/05 604 605 599 603 205,600
2020/02/04 596 601 592 599 142,700
2020/02/03 582 597 581 596 283,300
2020/01/31 596 605 596 598 310,500
2020/01/30 600 602 589 590 1,106,800
2020/01/29 607 608 595 601 419,400
2020/01/28 609 609 591 603 559,900
2020/01/27 625 626 611 614 492,500
2020/01/24 628 633 624 631 184,500
2020/01/23 636 637 628 628 192,700
2020/01/22 640 640 631 638 244,300
2020/01/21 625 635 623 633 520,700
2020/01/20 610 622 610 621 386,300
2020/01/17 616 617 610 611 275,000
2020/01/16 619 627 613 615 572,300
2020/01/15 645 653 608 615 2,453,300
2020/01/14 665 684 665 678 1,425,700
2020/01/10 659 663 654 657 318,000
2020/01/09 655 659 652 658 257,800
2020/01/08 657 658 636 645 571,600
2020/01/07 662 675 662 667 341,000
2020/01/06 665 667 654 664 202,300

このページの先頭へ