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
1997/12/30 123 130 120 130 172,000
1997/12/29 129 129 116 123 195,000
1997/12/26 116 121 116 120 93,000
1997/12/25 116 123 116 117 224,000
1997/12/24 110 120 109 115 347,000
1997/12/22 115 124 105 121 359,000
1997/12/19 120 125 118 118 353,000
1997/12/18 124 125 120 121 155,000
1997/12/17 125 130 120 120 229,000
1997/12/16 125 125 120 125 148,000
1997/12/15 125 125 119 125 242,000
1997/12/12 120 125 120 125 335,000
1997/12/11 120 125 120 123 208,000
1997/12/10 127 131 117 117 463,000
1997/12/09 127 133 127 130 171,000
1997/12/08 128 135 125 125 269,000
1997/12/05 134 135 127 127 212,000
1997/12/04 135 137 133 134 327,000
1997/12/03 138 144 137 138 271,000
1997/12/02 141 143 138 143 196,000
1997/12/01 135 150 135 136 728,000
1997/11/28 128 145 128 131 1,209,000
1997/11/27 100 126 100 126 1,903,000
1997/11/26 140 140 96 96 1,135,000
1997/11/25 150 155 141 146 576,000
1997/11/21 162 170 160 164 261,000
1997/11/20 156 164 155 160 427,000
1997/11/19 173 173 163 163 321,000
1997/11/18 185 185 177 177 157,000
1997/11/17 173 189 173 189 191,000
1997/11/14 180 180 173 173 263,000
1997/11/13 176 190 175 183 265,000
1997/11/12 182 183 178 180 229,000
1997/11/11 182 185 180 185 32,000
1997/11/10 175 183 175 183 180,000
1997/11/07 186 186 172 182 303,000
1997/11/06 197 200 189 189 253,000
1997/11/05 202 202 198 198 125,000
1997/11/04 203 209 200 201 180,000
1997/10/31 199 213 198 213 163,000
1997/10/30 210 210 198 198 207,000
1997/10/29 200 210 200 202 184,000
1997/10/28 191 198 191 195 115,000
1997/10/27 213 213 198 200 170,000
1997/10/24 195 210 192 208 80,000
1997/10/23 210 219 196 200 285,000
1997/10/22 200 215 200 210 248,000
1997/10/21 190 204 190 202 210,000
1997/10/20 180 186 180 185 184,000
1997/10/17 189 189 180 180 144,000
1997/10/16 180 194 173 194 288,000
1997/10/15 180 180 175 178 131,000
1997/10/14 175 180 168 180 363,000
1997/10/13 185 187 166 175 243,000
1997/10/09 190 192 180 183 529,000
1997/10/08 200 200 193 193 165,000
1997/10/07 200 204 200 200 215,000
1997/10/06 187 203 187 199 280,000
1997/10/03 192 195 189 192 276,000
1997/10/02 200 200 195 195 177,000
1997/10/01 204 204 199 200 550,000
1997/09/30 195 209 195 209 597,000
1997/09/29 191 198 186 190 745,000
1997/09/26 221 225 178 186 1,024,000
1997/09/25 240 245 226 231 656,000
1997/09/24 278 283 254 254 465,000
1997/09/22 293 295 280 283 219,000
1997/09/19 303 303 292 293 249,000
1997/09/18 295 298 291 295 204,000
1997/09/17 307 307 300 300 434,000
1997/09/16 305 306 304 305 402,000
1997/09/12 305 308 305 305 116,000
1997/09/11 306 310 306 308 75,000
1997/09/10 311 311 306 308 50,000
1997/09/09 306 308 304 306 106,000
1997/09/08 304 310 304 306 65,000
1997/09/05 310 310 308 309 112,000
1997/09/04 313 317 309 314 115,000
1997/09/03 316 320 310 310 107,000
1997/09/02 311 315 309 309 42,000
1997/09/01 311 315 309 309 68,000
1997/08/29 309 320 309 320 91,000
1997/08/28 309 316 309 310 122,000
1997/08/27 320 320 312 312 89,000
1997/08/26 310 319 310 319 73,000
1997/08/25 310 320 310 314 116,000
1997/08/22 324 324 311 319 104,000
1997/08/21 315 324 311 321 160,000
1997/08/20 310 316 302 311 335,000
1997/08/19 320 328 316 318 128,000
1997/08/18 311 320 310 320 107,000
1997/08/15 316 316 313 314 208,000
1997/08/14 324 327 311 315 245,000
1997/08/13 320 340 310 318 565,000
1997/08/12 319 320 313 317 196,000
1997/08/11 310 312 300 309 194,000
1997/08/08 287 320 281 320 741,000
1997/08/07 308 312 288 288 714,000
1997/08/06 314 328 309 328 405,000
1997/08/05 325 326 318 319 393,000
1997/08/04 333 340 325 326 363,000
1997/08/01 336 340 336 338 391,000
1997/07/31 321 344 320 344 620,000
1997/07/30 341 344 330 330 284,000
1997/07/29 351 354 342 345 182,000
1997/07/28 353 361 350 355 688,000
1997/07/25 345 352 342 348 405,000
1997/07/24 324 340 324 340 471,000
1997/07/23 330 336 326 326 1,226,000
1997/07/22 341 343 323 332 682,000
1997/07/18 321 340 309 340 1,450,000
1997/07/17 355 355 326 326 1,799,000
1997/07/16 355 360 354 357 487,000
1997/07/15 360 363 354 355 570,000
1997/07/14 373 375 363 364 446,000
1997/07/11 381 381 371 378 332,000
1997/07/10 380 380 375 379 141,000
1997/07/09 385 385 375 375 314,000
1997/07/08 378 385 378 382 249,000
1997/07/07 375 385 372 382 684,000
1997/07/04 394 394 376 385 503,000
1997/07/03 395 395 390 390 191,000
1997/07/02 400 400 395 397 141,000
1997/07/01 403 403 398 398 150,000
1997/06/30 406 407 400 401 79,000
1997/06/27 407 409 400 401 231,000
1997/06/26 410 410 395 396 298,000
1997/06/25 395 402 395 400 163,000
1997/06/24 391 395 388 390 540,000
1997/06/23 423 423 395 396 699,000
1997/06/20 430 430 418 419 181,000
1997/06/19 428 429 424 427 193,000
1997/06/18 432 432 423 429 230,000
1997/06/17 426 435 426 428 228,000
1997/06/16 420 430 420 425 91,000
1997/06/13 425 426 418 420 259,000
1997/06/12 428 435 426 426 245,000
1997/06/11 432 435 426 426 222,000
1997/06/10 439 439 435 437 142,000
1997/06/09 435 440 432 436 393,000
1997/06/06 438 441 432 435 210,000
1997/06/05 450 450 441 443 268,000
1997/06/04 450 452 448 450 496,000
1997/06/03 457 459 448 450 410,000
1997/06/02 448 457 448 457 168,000
1997/05/30 447 450 445 450 194,000
1997/05/29 455 456 443 447 257,000
1997/05/28 454 460 446 459 260,000
1997/05/27 470 472 460 464 384,000
1997/05/26 473 473 469 469 202,000
1997/05/23 470 480 468 478 284,000
1997/05/22 477 483 472 474 382,000
1997/05/21 475 485 474 478 667,000
1997/05/20 470 474 469 474 333,000
1997/05/19 450 464 450 463 143,000
1997/05/16 453 460 453 454 144,000
1997/05/15 446 459 443 447 488,000
1997/05/14 442 447 440 441 368,000
1997/05/13 437 444 434 442 292,000
1997/05/12 425 434 424 434 197,000
1997/05/09 436 437 424 424 96,000
1997/05/08 437 438 431 437 239,000
1997/05/07 435 447 430 436 319,000
1997/05/06 425 435 425 433 319,000
1997/05/02 411 420 406 416 611,000
1997/05/01 424 427 410 417 327,000
1997/04/30 409 422 409 419 596,000
1997/04/28 412 419 409 410 167,000
1997/04/25 415 420 413 416 230,000
1997/04/24 420 430 420 423 187,000
1997/04/23 426 430 411 420 493,000
1997/04/22 428 451 420 421 1,042,000
1997/04/21 430 433 415 423 553,000
1997/04/18 415 442 414 420 1,019,000
1997/04/17 395 416 395 410 953,000
1997/04/16 381 391 375 390 611,000
1997/04/15 366 381 365 370 342,000
1997/04/14 367 372 362 366 694,000
1997/04/11 360 372 352 372 1,125,000
1997/04/10 394 395 365 365 1,702,000
1997/04/09 402 404 386 399 1,091,000
1997/04/08 390 405 371 405 1,412,000
1997/04/07 438 438 390 400 2,706,000
1997/04/04 457 460 440 440 997,000
1997/04/03 453 463 452 462 902,000
1997/04/02 472 479 456 456 737,000
1997/04/01 471 479 465 471 1,065,000
1997/03/31 491 491 476 476 608,000
1997/03/28 494 496 491 495 198,000
1997/03/27 498 499 493 494 354,000
1997/03/26 500 508 498 500 330,000
1997/03/25 499 510 498 501 346,000
1997/03/24 505 510 498 498 272,000
1997/03/21 502 511 500 511 153,000
1997/03/19 501 503 498 503 1,050,000
1997/03/18 498 503 497 503 1,051,000
1997/03/17 503 505 493 493 258,000
1997/03/14 490 502 489 502 862,000
1997/03/13 492 498 492 493 431,000
1997/03/12 501 502 491 495 251,000
1997/03/11 493 509 493 508 178,000
1997/03/10 501 504 492 495 307,000
1997/03/07 491 509 486 508 619,000
1997/03/06 510 514 494 494 1,006,000
1997/03/05 511 515 507 510 397,000
1997/03/04 520 525 515 515 439,000
1997/03/03 521 533 519 521 408,000
1997/02/28 535 535 519 524 321,000
1997/02/27 517 533 517 531 440,000
1997/02/26 530 532 516 521 517,000
1997/02/25 545 550 525 529 745,000
1997/02/24 537 552 533 546 1,108,000
1997/02/21 527 534 516 530 947,000
1997/02/20 522 535 515 516 1,378,000
1997/02/19 498 520 484 520 1,943,000
1997/02/18 547 547 506 510 1,472,000
1997/02/17 541 556 528 539 3,169,000
1997/02/14 495 523 486 523 2,743,000
1997/02/13 497 498 480 490 1,236,000
1997/02/12 492 510 478 487 1,653,000
1997/02/10 485 497 472 487 1,614,000
1997/02/07 486 504 466 479 4,626,000
1997/02/06 526 530 486 491 6,111,000
1997/02/05 546 548 525 535 5,291,000
1997/02/04 587 592 548 548 3,253,000
1997/02/03 561 603 561 577 3,436,000
1997/01/31 574 584 540 570 5,794,000
1997/01/30 616 618 563 584 4,904,000
1997/01/29 629 630 602 615 2,644,000
1997/01/28 601 625 601 619 3,755,000
1997/01/27 645 658 618 621 4,150,000
1997/01/24 667 690 654 664 6,702,000
1997/01/23 638 680 635 667 9,810,000
1997/01/22 644 654 624 630 6,368,000
1997/01/21 608 652 599 636 11,117,000
1997/01/20 563 604 555 598 7,062,000
1997/01/17 628 628 571 571 7,100,000
1997/01/16 548 548 548 548 404,000
1997/01/14 444 471 440 468 244,000
1997/01/13 420 448 420 448 294,000
1997/01/10 425 430 412 420 311,000
1997/01/09 452 452 424 424 318,000
1997/01/08 473 473 455 456 288,000
1997/01/07 484 486 476 478 144,000
1997/01/06 478 483 478 483 31,000

このページの先頭へ