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
2022/12/30 574 576 572 572 65,900
2022/12/29 564 572 562 572 84,100
2022/12/28 570 571 568 570 71,800
2022/12/27 569 573 568 572 64,600
2022/12/26 574 574 565 566 85,400
2022/12/23 560 566 559 564 72,300
2022/12/22 560 565 558 563 137,800
2022/12/21 564 566 555 556 140,300
2022/12/20 570 574 561 564 122,700
2022/12/19 568 574 568 568 79,500
2022/12/16 570 575 569 570 58,900
2022/12/15 572 575 571 573 102,900
2022/12/14 570 572 567 572 64,800
2022/12/13 568 571 567 569 64,500
2022/12/12 566 568 563 563 46,400
2022/12/09 562 570 562 566 78,500
2022/12/08 564 565 560 565 70,500
2022/12/07 556 565 556 563 80,300
2022/12/06 555 557 554 557 66,800
2022/12/05 558 559 553 557 93,700
2022/12/02 565 565 554 558 177,500
2022/12/01 574 574 565 567 146,200
2022/11/30 575 577 570 572 203,800
2022/11/29 574 579 571 575 259,300
2022/11/28 587 588 581 584 415,000
2022/11/25 591 591 583 587 168,300
2022/11/24 587 590 584 590 142,200
2022/11/22 583 587 580 585 202,300
2022/11/21 577 580 577 580 92,800
2022/11/18 580 580 576 576 81,300
2022/11/17 572 577 572 576 90,000
2022/11/16 571 573 569 572 79,700
2022/11/15 573 575 570 570 106,600
2022/11/14 581 581 573 573 135,700
2022/11/11 586 587 579 581 150,400
2022/11/10 578 582 575 582 96,800
2022/11/09 579 583 578 578 76,600
2022/11/08 576 581 575 578 94,900
2022/11/07 573 576 572 576 73,300
2022/11/04 570 573 566 571 208,500
2022/11/02 574 579 571 572 182,300
2022/11/01 575 578 571 574 100,800
2022/10/31 581 581 573 574 135,700
2022/10/28 569 576 568 572 409,700
2022/10/27 575 576 570 570 101,300
2022/10/26 575 578 574 574 127,100
2022/10/25 580 580 572 572 193,300
2022/10/24 584 585 576 576 140,100
2022/10/21 580 584 577 580 180,600
2022/10/20 585 590 579 583 222,900
2022/10/19 591 591 580 588 221,500
2022/10/18 601 612 587 587 758,900
2022/10/17 637 643 629 631 163,000
2022/10/14 635 639 631 637 112,500
2022/10/13 630 632 626 629 108,800
2022/10/12 636 636 629 632 85,000
2022/10/11 634 636 625 631 122,700
2022/10/07 632 637 630 634 110,500
2022/10/06 634 642 632 637 118,200
2022/10/05 644 644 632 632 130,100
2022/10/04 629 642 629 640 196,300
2022/10/03 624 624 616 622 94,000
2022/09/30 629 634 626 627 125,900
2022/09/29 626 633 625 631 155,600
2022/09/28 615 624 613 624 132,600
2022/09/27 618 624 616 617 92,800
2022/09/26 626 626 615 618 178,500
2022/09/22 613 618 610 616 85,300
2022/09/21 614 619 613 616 92,500
2022/09/20 618 625 617 619 124,600
2022/09/16 612 619 612 618 87,800
2022/09/15 614 618 613 615 70,400
2022/09/14 613 615 607 611 91,300
2022/09/13 613 619 613 616 67,800
2022/09/12 617 618 611 612 83,600
2022/09/09 604 617 603 617 147,800
2022/09/08 604 609 599 604 195,300
2022/09/07 597 597 588 597 170,900
2022/09/06 592 599 592 596 114,500
2022/09/05 599 600 592 595 124,100
2022/09/02 600 600 594 599 124,300
2022/09/01 603 608 598 598 120,100
2022/08/31 605 612 605 605 77,200
2022/08/30 609 616 609 611 71,900
2022/08/29 602 608 600 605 109,300
2022/08/26 614 620 609 612 105,000
2022/08/25 620 620 611 611 140,500
2022/08/24 611 623 610 616 100,500
2022/08/23 607 615 607 609 124,500
2022/08/22 609 621 608 616 120,400
2022/08/19 615 620 612 617 102,800
2022/08/18 617 620 614 617 123,800
2022/08/17 627 629 620 621 103,800
2022/08/16 630 630 624 624 84,500
2022/08/15 630 630 624 630 86,900
2022/08/12 635 641 627 630 183,800
2022/08/10 626 632 621 632 87,200
2022/08/09 631 637 624 626 161,600
2022/08/08 625 632 622 631 197,900
2022/08/05 619 625 612 625 380,000
2022/08/04 608 620 605 619 291,300
2022/08/03 600 607 598 606 235,100
2022/08/02 603 603 595 602 235,800
2022/08/01 603 609 600 607 233,900
2022/07/29 619 620 607 608 224,400
2022/07/28 614 621 610 619 219,100
2022/07/27 614 624 609 620 319,900
2022/07/26 601 619 600 616 429,100
2022/07/25 599 603 593 597 260,700
2022/07/22 589 600 587 596 357,800
2022/07/21 599 599 586 591 541,600
2022/07/20 559 600 558 599 1,173,300
2022/07/19 553 579 550 579 1,764,600
2022/07/15 518 519 512 516 136,700
2022/07/14 520 520 515 515 69,900
2022/07/13 523 523 518 521 61,500
2022/07/12 526 526 517 518 104,700
2022/07/11 524 528 519 527 194,500
2022/07/08 521 523 517 519 167,700
2022/07/07 520 521 517 518 99,800
2022/07/06 517 519 516 517 100,100
2022/07/05 522 523 520 521 154,900
2022/07/04 522 523 518 520 82,100
2022/07/01 522 522 515 519 100,100
2022/06/30 520 524 519 522 206,000
2022/06/29 514 520 513 519 384,500
2022/06/28 513 518 513 518 210,000
2022/06/27 514 515 510 513 117,800
2022/06/24 511 512 508 511 86,200
2022/06/23 510 513 508 510 110,400
2022/06/22 511 512 509 511 86,200
2022/06/21 507 511 507 509 115,200
2022/06/20 512 512 506 507 89,700
2022/06/17 507 511 505 509 171,400
2022/06/16 513 515 510 511 85,100
2022/06/15 511 514 509 509 137,700
2022/06/14 508 513 508 510 150,300
2022/06/13 509 513 507 510 166,400
2022/06/10 513 516 512 514 118,300
2022/06/09 517 521 515 516 147,700
2022/06/08 518 520 517 518 128,400
2022/06/07 513 517 513 515 243,300
2022/06/06 511 513 509 511 178,300
2022/06/03 516 516 511 511 100,100
2022/06/02 513 516 511 513 149,800
2022/06/01 509 515 509 513 197,200
2022/05/31 514 517 507 510 345,300
2022/05/30 513 514 507 514 847,500
2022/05/27 527 529 524 529 367,100
2022/05/26 526 530 526 526 229,400
2022/05/25 525 528 524 526 204,900
2022/05/24 528 529 525 525 202,900
2022/05/23 530 531 527 528 159,200
2022/05/20 525 529 523 527 196,300
2022/05/19 520 526 516 524 225,700
2022/05/18 525 527 523 526 181,400
2022/05/17 529 530 525 525 136,500
2022/05/16 535 536 525 528 202,300
2022/05/13 525 533 525 531 230,500
2022/05/12 532 535 526 526 228,100
2022/05/11 539 541 531 535 178,000
2022/05/10 537 542 534 542 120,700
2022/05/09 543 545 540 540 124,300
2022/05/06 540 544 539 544 129,400
2022/05/02 530 540 530 536 102,300
2022/04/28 528 535 528 535 191,000
2022/04/27 530 536 522 527 419,000
2022/04/26 536 543 532 537 133,400
2022/04/25 533 536 528 532 163,400
2022/04/22 535 540 533 538 53,900
2022/04/21 538 539 535 537 76,500
2022/04/20 535 540 535 538 86,400
2022/04/19 536 536 531 532 85,600
2022/04/18 538 539 531 531 146,400
2022/04/15 542 544 536 538 190,400
2022/04/14 545 550 543 550 62,200
2022/04/13 540 546 539 542 174,200
2022/04/12 545 547 540 540 68,100
2022/04/11 543 551 541 547 61,900
2022/04/08 549 549 541 545 115,900
2022/04/07 541 546 539 543 91,100
2022/04/06 550 553 545 545 91,000
2022/04/05 560 562 552 552 115,300
2022/04/04 555 560 553 560 77,100
2022/04/01 550 559 545 556 106,400
2022/03/31 550 557 550 552 119,100
2022/03/30 555 558 550 558 109,000
2022/03/29 554 558 549 558 114,700
2022/03/28 548 554 546 553 91,500
2022/03/25 545 548 542 545 94,900
2022/03/24 544 544 534 542 108,800
2022/03/23 539 545 536 545 101,600
2022/03/22 536 540 534 536 104,900
2022/03/18 537 539 532 532 189,100
2022/03/17 539 540 534 540 95,200
2022/03/16 527 534 523 531 83,900
2022/03/15 522 527 521 524 87,800
2022/03/14 524 527 519 522 79,300
2022/03/11 521 527 517 520 123,300
2022/03/10 529 531 525 531 104,700
2022/03/09 515 522 513 516 64,500
2022/03/08 522 525 510 515 89,200
2022/03/07 526 529 519 522 99,500
2022/03/04 528 533 526 526 49,300
2022/03/03 525 533 525 532 65,900
2022/03/02 531 531 523 523 83,800
2022/03/01 541 542 534 538 86,200
2022/02/28 532 539 531 535 102,600
2022/02/25 538 538 528 532 84,400
2022/02/24 526 533 524 533 83,700
2022/02/22 530 530 526 526 67,700
2022/02/21 528 533 527 532 42,400
2022/02/18 527 536 527 536 36,800
2022/02/17 533 536 531 531 41,200
2022/02/16 535 538 532 536 49,300
2022/02/15 531 539 527 531 89,100
2022/02/14 531 538 530 530 99,900
2022/02/10 545 547 536 541 130,800
2022/02/09 533 540 533 538 90,500
2022/02/08 532 535 531 533 36,600
2022/02/07 527 533 527 530 52,900
2022/02/04 529 532 526 530 78,300
2022/02/03 533 536 529 531 40,700
2022/02/02 524 535 522 534 84,200
2022/02/01 529 535 524 524 33,400
2022/01/31 525 532 523 529 54,700
2022/01/28 526 535 525 527 71,000
2022/01/27 535 535 520 520 118,500
2022/01/26 537 540 533 535 48,100
2022/01/25 539 540 529 537 92,000
2022/01/24 522 544 520 544 95,600
2022/01/21 523 525 517 524 120,900
2022/01/20 526 534 523 523 92,900
2022/01/19 530 533 525 526 109,500
2022/01/18 544 544 530 530 170,300
2022/01/17 545 548 541 544 66,300
2022/01/14 551 553 546 547 93,000
2022/01/13 554 556 551 551 36,800
2022/01/12 554 557 552 555 57,000
2022/01/11 554 554 549 551 57,200
2022/01/07 551 555 547 553 103,000
2022/01/06 557 559 551 551 97,500
2022/01/05 566 566 556 558 64,100
2022/01/04 562 564 557 562 61,200

このページの先頭へ