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

若築建設(1888)の株価時系列情報

若築建設(1888)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
2024/03/28 3,770 3,770 3,600 3,620 26,000
2024/03/27 3,765 3,880 3,765 3,850 42,700
2024/03/26 3,695 3,770 3,695 3,765 23,400
2024/03/25 3,740 3,760 3,650 3,665 24,900
2024/03/22 3,655 3,725 3,655 3,680 14,200
2024/03/21 3,620 3,680 3,620 3,655 11,300
2024/03/19 3,600 3,635 3,565 3,590 9,800
2024/03/18 3,635 3,680 3,555 3,605 22,300
2024/03/15 3,770 3,790 3,610 3,620 44,000
2024/03/14 3,570 3,770 3,570 3,770 68,800
2024/03/13 3,500 3,680 3,485 3,545 74,800
2024/03/12 3,455 3,520 3,375 3,490 134,100
2024/03/11 3,295 3,295 3,210 3,250 13,700
2024/03/08 3,290 3,370 3,290 3,335 23,500
2024/03/07 3,375 3,410 3,260 3,290 28,700
2024/03/06 3,310 3,370 3,295 3,350 14,600
2024/03/05 3,245 3,340 3,225 3,315 18,600
2024/03/04 3,245 3,260 3,215 3,255 13,900
2024/03/01 3,235 3,275 3,200 3,255 14,900
2024/02/29 3,215 3,290 3,215 3,245 10,800
2024/02/28 3,275 3,310 3,240 3,240 10,900
2024/02/27 3,295 3,315 3,240 3,275 13,200
2024/02/26 3,290 3,350 3,235 3,270 18,500
2024/02/22 3,180 3,280 3,165 3,280 39,000
2024/02/21 3,140 3,180 3,130 3,155 9,000
2024/02/20 3,140 3,175 3,110 3,140 20,400
2024/02/19 3,100 3,145 3,075 3,140 15,500
2024/02/16 3,030 3,085 3,015 3,085 18,100
2024/02/15 3,070 3,070 2,978 3,010 24,300
2024/02/14 3,165 3,180 3,070 3,090 24,500
2024/02/13 3,285 3,295 3,140 3,215 31,800
2024/02/09 3,095 3,270 3,095 3,250 65,800
2024/02/08 3,125 3,125 3,010 3,065 38,200
2024/02/07 3,035 3,100 3,035 3,075 11,000
2024/02/06 3,070 3,075 3,050 3,055 11,000
2024/02/05 3,070 3,080 3,050 3,070 11,300
2024/02/02 3,065 3,070 3,035 3,050 8,000
2024/02/01 3,080 3,080 3,040 3,065 7,900
2024/01/31 3,015 3,085 3,015 3,080 12,700
2024/01/30 3,065 3,065 3,025 3,030 11,300
2024/01/29 3,040 3,065 3,030 3,065 10,500
2024/01/26 3,010 3,050 3,000 3,020 13,000
2024/01/25 2,998 3,055 2,998 3,050 10,800
2024/01/24 3,040 3,040 2,986 3,015 15,200
2024/01/23 3,115 3,115 3,030 3,030 10,700
2024/01/22 3,025 3,100 3,025 3,090 14,600
2024/01/19 3,020 3,045 3,005 3,020 11,500
2024/01/18 3,080 3,080 3,010 3,010 7,600
2024/01/17 3,075 3,115 3,035 3,050 19,200
2024/01/16 3,145 3,145 3,070 3,085 14,900
2024/01/15 3,075 3,160 3,075 3,160 15,500
2024/01/12 3,110 3,115 3,060 3,075 11,500
2024/01/11 3,110 3,115 3,060 3,080 16,800
2024/01/10 3,080 3,115 3,055 3,095 15,100
2024/01/09 3,100 3,115 3,060 3,080 15,900
2024/01/05 3,080 3,140 3,035 3,100 31,200
2024/01/04 3,150 3,180 3,040 3,085 62,000
2023/12/29 2,940 2,958 2,927 2,957 10,600
2023/12/28 2,998 2,998 2,924 2,951 25,000
2023/12/27 2,992 2,993 2,974 2,983 12,100
2023/12/26 2,962 2,987 2,957 2,986 10,000
2023/12/25 3,045 3,045 2,941 2,967 9,500
2023/12/22 2,941 3,020 2,941 2,996 12,000
2023/12/21 2,925 2,950 2,916 2,941 7,000
2023/12/20 2,965 3,010 2,956 2,962 12,000
2023/12/19 2,992 2,992 2,953 2,982 10,000
2023/12/18 2,951 2,966 2,902 2,965 12,600
2023/12/15 2,996 3,005 2,942 2,973 19,300
2023/12/14 3,090 3,090 3,000 3,010 16,300
2023/12/13 3,020 3,110 3,010 3,090 26,500
2023/12/12 3,020 3,060 3,005 3,020 17,600
2023/12/11 2,962 3,010 2,941 3,005 18,000
2023/12/08 2,911 2,969 2,903 2,910 31,100
2023/12/07 2,997 2,997 2,947 2,954 12,700
2023/12/06 2,965 3,035 2,965 3,020 17,100
2023/12/05 2,959 3,010 2,940 2,965 16,700
2023/12/04 3,000 3,020 2,976 2,979 12,100
2023/12/01 2,969 3,020 2,959 3,020 22,800
2023/11/30 2,944 2,957 2,931 2,946 7,900
2023/11/29 2,958 2,958 2,921 2,921 12,600
2023/11/28 2,953 2,961 2,932 2,959 14,400
2023/11/27 2,973 2,991 2,933 2,938 10,600
2023/11/24 2,946 2,959 2,920 2,959 11,500
2023/11/22 2,904 2,971 2,904 2,916 8,600
2023/11/21 2,926 2,958 2,902 2,931 13,100
2023/11/20 2,969 2,995 2,929 2,929 13,900
2023/11/17 2,930 2,967 2,925 2,959 9,500
2023/11/16 2,882 2,930 2,882 2,919 12,900
2023/11/15 2,873 2,930 2,873 2,908 12,900
2023/11/14 2,928 2,928 2,872 2,901 12,400
2023/11/13 2,883 2,928 2,865 2,928 27,300
2023/11/10 2,850 2,871 2,832 2,860 12,900
2023/11/09 2,856 2,865 2,816 2,850 18,000
2023/11/08 2,981 2,988 2,865 2,869 50,200
2023/11/07 2,987 3,005 2,973 2,981 14,500
2023/11/06 2,994 3,015 2,975 2,991 18,900
2023/11/02 2,991 3,020 2,955 2,983 16,900
2023/11/01 3,020 3,045 2,998 3,000 20,200
2023/10/31 2,969 3,045 2,969 3,020 35,000
2023/10/30 3,010 3,030 2,926 2,936 183,300
2023/10/27 2,955 3,025 2,955 3,010 25,600
2023/10/26 2,957 2,984 2,905 2,926 18,900
2023/10/25 2,960 2,988 2,933 2,951 26,200
2023/10/24 2,916 2,949 2,816 2,934 29,000
2023/10/23 2,920 2,943 2,887 2,887 22,900
2023/10/20 2,921 2,950 2,900 2,933 15,900
2023/10/19 2,920 2,940 2,890 2,921 25,100
2023/10/18 2,960 2,978 2,906 2,940 25,100
2023/10/17 2,930 2,966 2,891 2,931 25,800
2023/10/16 2,934 2,934 2,893 2,927 26,700
2023/10/13 2,968 2,973 2,911 2,930 22,000
2023/10/12 3,010 3,020 2,966 3,005 20,000
2023/10/11 3,075 3,075 2,987 2,987 24,700
2023/10/10 3,050 3,110 3,045 3,080 34,400
2023/10/06 2,985 3,045 2,963 3,010 19,500
2023/10/05 2,915 3,020 2,886 3,005 43,500
2023/10/04 2,880 2,979 2,833 2,900 81,200
2023/10/03 2,959 2,960 2,903 2,912 22,000
2023/10/02 3,015 3,070 2,996 3,000 20,400
2023/09/29 3,100 3,100 2,994 3,010 22,700
2023/09/28 3,055 3,125 3,035 3,045 22,700
2023/09/27 3,030 3,070 2,992 3,070 26,900
2023/09/26 3,050 3,075 3,005 3,050 22,500
2023/09/25 3,070 3,070 3,025 3,070 6,900
2023/09/22 3,005 3,070 3,000 3,050 17,800
2023/09/21 3,055 3,090 2,994 3,040 30,300
2023/09/20 3,150 3,155 3,050 3,050 21,400
2023/09/19 3,095 3,170 3,095 3,170 23,400
2023/09/15 3,070 3,120 3,050 3,085 24,100
2023/09/14 3,020 3,100 3,020 3,080 14,700
2023/09/13 3,040 3,045 2,984 3,030 18,500
2023/09/12 3,025 3,080 3,025 3,070 9,600
2023/09/11 3,095 3,095 2,999 3,030 21,100
2023/09/08 3,065 3,085 3,020 3,060 23,200
2023/09/07 3,175 3,175 3,085 3,090 17,800
2023/09/06 3,105 3,195 3,095 3,175 18,200
2023/09/05 3,085 3,135 3,060 3,105 17,400
2023/09/04 3,065 3,115 3,050 3,100 18,500
2023/09/01 2,987 3,035 2,970 3,035 10,600
2023/08/31 3,050 3,055 2,998 3,010 10,300
2023/08/30 3,080 3,080 2,997 3,010 10,000
2023/08/29 3,055 3,065 3,030 3,050 7,100
2023/08/28 3,050 3,050 3,020 3,045 7,700
2023/08/25 2,971 3,020 2,956 3,005 13,100
2023/08/24 3,020 3,020 2,979 2,997 10,900
2023/08/23 2,953 2,997 2,937 2,990 10,000
2023/08/22 2,980 2,980 2,940 2,969 10,900
2023/08/21 2,991 3,025 2,964 2,966 9,900
2023/08/18 2,942 2,975 2,935 2,973 13,400
2023/08/17 3,020 3,020 2,917 2,974 17,600
2023/08/16 3,100 3,100 3,020 3,020 11,100
2023/08/15 3,105 3,120 3,040 3,105 33,400
2023/08/14 3,105 3,130 3,020 3,025 35,100
2023/08/10 3,025 3,080 2,973 3,050 39,100
2023/08/09 2,930 2,990 2,865 2,973 43,700
2023/08/08 3,040 3,040 2,936 2,948 27,300
2023/08/07 3,015 3,070 3,005 3,045 14,700
2023/08/04 3,035 3,070 3,005 3,015 11,100
2023/08/03 3,035 3,070 3,025 3,040 19,700
2023/08/02 3,065 3,145 3,030 3,080 19,700
2023/08/01 3,115 3,140 3,085 3,085 7,200
2023/07/31 3,100 3,150 3,100 3,115 20,500
2023/07/28 3,080 3,110 3,045 3,095 22,100
2023/07/27 3,160 3,165 3,055 3,090 37,400
2023/07/26 3,195 3,195 3,130 3,140 14,900
2023/07/25 3,215 3,275 3,205 3,205 20,600
2023/07/24 3,140 3,210 3,140 3,200 26,100
2023/07/21 3,150 3,170 3,065 3,120 17,500
2023/07/20 3,100 3,165 3,100 3,135 20,500
2023/07/19 3,060 3,105 3,050 3,095 20,800
2023/07/18 2,980 3,020 2,956 3,020 12,600
2023/07/14 2,990 3,035 2,945 2,984 22,300
2023/07/13 2,955 2,988 2,930 2,978 17,200
2023/07/12 2,978 2,990 2,945 2,949 21,300
2023/07/11 3,055 3,055 2,942 2,958 30,400
2023/07/10 2,968 3,035 2,968 3,000 35,900
2023/07/07 2,980 3,010 2,918 2,941 35,200
2023/07/06 3,010 3,025 2,983 2,990 36,000
2023/07/05 3,060 3,060 2,983 3,040 41,400
2023/07/04 3,140 3,145 3,075 3,085 24,100
2023/07/03 3,190 3,255 3,135 3,165 26,100
2023/06/30 3,185 3,215 3,145 3,175 22,400
2023/06/29 3,265 3,285 3,170 3,185 23,000
2023/06/28 3,185 3,245 3,180 3,220 24,200
2023/06/27 3,225 3,255 3,140 3,145 30,500
2023/06/26 3,210 3,280 3,120 3,225 30,300
2023/06/23 3,170 3,245 3,150 3,180 32,600
2023/06/22 3,085 3,145 3,085 3,135 21,800
2023/06/21 3,080 3,140 3,075 3,085 21,900
2023/06/20 3,050 3,095 3,035 3,075 18,100
2023/06/19 3,055 3,090 3,015 3,050 18,200
2023/06/16 3,085 3,120 3,035 3,055 32,100
2023/06/15 3,005 3,155 3,000 3,100 39,200
2023/06/14 3,050 3,075 3,015 3,025 29,000
2023/06/13 3,095 3,095 3,020 3,050 40,400
2023/06/12 3,165 3,180 3,060 3,095 38,700
2023/06/09 3,250 3,250 3,140 3,155 40,800
2023/06/08 3,295 3,355 3,200 3,220 35,000
2023/06/07 3,280 3,360 3,270 3,330 33,200
2023/06/06 3,205 3,290 3,205 3,280 21,400

このページの先頭へ