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
1999/12/30 157 165 157 157 33,000
1999/12/29 160 161 156 156 46,000
1999/12/28 159 165 159 162 30,000
1999/12/27 170 170 155 160 112,000
1999/12/24 159 159 153 154 124,000
1999/12/22 160 160 155 157 103,000
1999/12/21 156 160 155 160 71,000
1999/12/20 155 159 155 155 121,000
1999/12/17 158 160 152 155 138,000
1999/12/16 165 165 160 160 67,000
1999/12/15 165 168 165 165 75,000
1999/12/14 168 169 165 169 78,000
1999/12/13 170 170 165 168 56,000
1999/12/10 174 174 167 170 141,000
1999/12/09 171 175 170 174 50,000
1999/12/08 175 175 171 172 58,000
1999/12/07 172 176 172 176 141,000
1999/12/06 179 182 179 179 81,000
1999/12/03 176 182 173 175 83,000
1999/12/02 181 184 173 173 142,000
1999/12/01 185 190 183 184 56,000
1999/11/30 190 197 183 183 47,000
1999/11/29 200 200 190 190 270,000
1999/11/26 182 185 181 181 65,000
1999/11/25 190 190 182 182 72,000
1999/11/24 185 195 185 193 154,000
1999/11/22 186 189 178 188 88,000
1999/11/19 192 196 185 189 172,000
1999/11/18 191 200 186 192 360,000
1999/11/17 177 184 170 184 177,000
1999/11/16 155 160 151 157 159,000
1999/11/15 151 160 151 155 135,000
1999/11/12 169 169 155 160 141,000
1999/11/11 170 175 168 168 119,000
1999/11/10 178 178 170 170 48,000
1999/11/09 175 185 174 178 56,000
1999/11/08 179 180 175 175 37,000
1999/11/05 178 180 176 177 68,000
1999/11/04 180 182 177 177 34,000
1999/11/02 180 180 175 176 49,000
1999/11/01 184 184 175 177 80,000
1999/10/29 174 180 174 180 78,000
1999/10/28 173 175 170 170 85,000
1999/10/27 180 183 173 183 94,000
1999/10/26 169 180 168 169 158,000
1999/10/25 174 178 169 169 332,000
1999/10/22 170 172 168 169 123,000
1999/10/21 173 175 171 173 122,000
1999/10/20 179 179 172 173 48,000
1999/10/19 180 180 172 172 89,000
1999/10/18 179 184 175 180 70,000
1999/10/15 180 181 180 180 47,000
1999/10/14 178 185 176 180 71,000
1999/10/13 180 181 178 178 98,000
1999/10/12 182 184 180 181 161,000
1999/10/08 184 185 181 182 105,000
1999/10/07 185 188 183 184 50,000
1999/10/06 183 188 183 183 36,000
1999/10/05 185 188 183 183 63,000
1999/10/04 186 190 185 185 84,000
1999/10/01 190 191 185 190 229,000
1999/09/30 186 188 182 185 115,000
1999/09/29 190 192 184 186 76,000
1999/09/28 197 197 188 189 55,000
1999/09/27 203 203 192 197 108,000
1999/09/24 183 189 182 188 50,000
1999/09/22 175 187 175 181 124,000
1999/09/21 180 180 176 180 216,000
1999/09/20 182 195 175 176 536,000
1999/09/17 180 185 176 180 397,000
1999/09/16 184 185 181 185 137,000
1999/09/14 187 187 183 185 137,000
1999/09/13 190 190 186 186 80,000
1999/09/10 189 193 186 190 245,000
1999/09/09 190 192 188 188 73,000
1999/09/08 192 192 185 188 73,000
1999/09/07 199 199 177 193 137,000
1999/09/06 200 200 198 199 75,000
1999/09/03 200 201 198 200 63,000
1999/09/02 200 201 198 200 98,000
1999/09/01 201 202 200 200 153,000
1999/08/31 203 203 202 202 78,000
1999/08/30 205 205 201 203 39,000
1999/08/27 215 215 205 205 66,000
1999/08/26 205 207 203 206 175,000
1999/08/25 210 210 205 210 189,000
1999/08/24 215 215 210 211 103,000
1999/08/23 207 219 205 219 239,000
1999/08/20 202 205 201 205 92,000
1999/08/19 210 210 201 202 154,000
1999/08/18 213 213 210 210 13,000
1999/08/17 210 213 206 208 29,000
1999/08/16 210 210 205 210 58,000
1999/08/13 210 210 207 207 22,000
1999/08/12 208 210 208 210 19,000
1999/08/11 207 213 207 211 12,000
1999/08/10 200 214 198 212 60,000
1999/08/09 219 219 209 210 59,000
1999/08/06 205 215 202 205 73,000
1999/08/05 205 210 205 205 94,000
1999/08/04 212 212 203 205 164,000
1999/08/03 218 218 211 212 69,000
1999/08/02 223 223 216 218 25,000
1999/07/30 225 225 218 224 174,000
1999/07/29 228 230 225 225 74,000
1999/07/28 230 230 225 227 63,000
1999/07/27 235 238 226 229 92,000
1999/07/26 230 230 225 230 48,000
1999/07/23 226 230 223 230 103,000
1999/07/22 231 232 226 226 83,000
1999/07/21 226 232 226 232 79,000
1999/07/19 228 234 227 232 58,000
1999/07/16 228 228 226 226 155,000
1999/07/15 230 238 226 226 104,000
1999/07/14 236 236 226 228 97,000
1999/07/13 237 239 236 236 54,000
1999/07/12 246 246 236 236 65,000
1999/07/09 245 245 240 240 71,000
1999/07/08 245 247 243 246 266,000
1999/07/07 234 245 233 242 220,000
1999/07/06 227 230 225 230 234,000
1999/07/05 233 234 225 227 125,000
1999/07/02 222 225 222 223 67,000
1999/07/01 226 229 220 222 171,000
1999/06/30 235 235 225 225 108,000
1999/06/29 230 239 227 234 64,000
1999/06/28 248 248 227 230 195,000
1999/06/25 222 224 220 220 63,000
1999/06/24 225 227 222 227 148,000
1999/06/23 233 234 226 227 154,000
1999/06/22 234 234 227 233 80,000
1999/06/21 232 234 229 234 74,000
1999/06/18 234 237 228 230 126,000
1999/06/17 235 235 228 234 207,000
1999/06/16 230 231 222 225 123,000
1999/06/15 230 231 225 230 25,000
1999/06/14 235 236 230 231 34,000
1999/06/11 239 239 231 236 140,000
1999/06/10 223 230 221 225 73,000
1999/06/09 223 230 221 228 45,000
1999/06/08 223 227 223 223 21,000
1999/06/07 229 230 210 228 143,000
1999/06/04 225 230 225 226 60,000
1999/06/03 231 231 225 225 87,000
1999/06/02 232 233 228 233 84,000
1999/06/01 226 239 225 239 110,000
1999/05/31 225 230 223 230 31,000
1999/05/28 239 240 230 230 65,000
1999/05/27 240 251 233 233 144,000
1999/05/26 221 226 220 226 77,000
1999/05/25 225 225 221 221 101,000
1999/05/24 231 235 225 225 116,000
1999/05/21 238 239 231 236 85,000
1999/05/20 238 243 235 238 145,000
1999/05/19 255 259 237 242 270,000
1999/05/18 262 280 250 260 1,474,000
1999/05/17 228 257 228 257 759,000
1999/05/14 230 232 222 231 105,000
1999/05/13 230 231 228 230 112,000
1999/05/12 230 231 227 228 128,000
1999/05/11 230 230 225 227 106,000
1999/05/10 229 229 220 227 133,000
1999/05/07 225 225 218 218 144,000
1999/05/06 212 225 212 225 98,000
1999/04/30 222 222 217 217 49,000
1999/04/28 218 223 216 216 65,000
1999/04/27 225 225 217 217 86,000
1999/04/26 222 229 215 220 100,000
1999/04/23 220 220 216 217 54,000
1999/04/22 222 222 217 220 48,000
1999/04/21 225 225 219 220 85,000
1999/04/20 230 230 225 225 81,000
1999/04/19 227 232 227 231 64,000
1999/04/16 234 234 230 230 86,000
1999/04/15 234 234 230 234 160,000
1999/04/14 236 236 227 230 240,000
1999/04/13 224 230 222 230 216,000
1999/04/12 224 228 219 219 128,000
1999/04/09 228 228 221 226 254,000
1999/04/08 202 215 202 214 151,000
1999/04/07 201 206 201 201 97,000
1999/04/06 201 206 200 202 90,000
1999/04/05 205 210 201 206 115,000
1999/04/02 211 211 205 205 81,000
1999/04/01 205 209 201 206 113,000
1999/03/31 203 209 200 205 82,000
1999/03/30 214 216 209 209 57,000
1999/03/29 217 220 215 215 62,000
1999/03/26 213 220 213 217 48,000
1999/03/25 220 224 212 223 84,000
1999/03/24 226 226 211 211 73,000
1999/03/23 215 227 215 222 219,000
1999/03/19 208 220 208 220 65,000
1999/03/18 220 224 205 205 179,000
1999/03/17 230 235 216 225 385,000
1999/03/16 210 228 210 228 289,000
1999/03/15 200 210 200 210 117,000
1999/03/12 199 203 191 201 170,000
1999/03/11 190 195 186 195 174,000
1999/03/10 190 191 185 191 82,000
1999/03/09 190 190 189 190 35,000
1999/03/08 194 194 184 190 105,000
1999/03/05 180 194 179 192 140,000
1999/03/04 180 182 178 178 74,000
1999/03/03 176 180 176 180 35,000
1999/03/02 181 181 176 177 29,000
1999/03/01 174 182 174 176 54,000
1999/02/26 183 183 177 177 177,000
1999/02/25 187 187 181 182 28,000
1999/02/24 188 188 179 184 49,000
1999/02/23 184 189 177 189 72,000
1999/02/22 180 185 176 185 128,000
1999/02/19 180 180 176 180 31,000
1999/02/18 180 180 176 179 42,000
1999/02/17 184 185 178 179 32,000
1999/02/16 179 185 179 185 17,000
1999/02/15 179 180 176 180 14,000
1999/02/12 180 180 175 180 11,000
1999/02/10 175 180 175 180 31,000
1999/02/09 177 185 176 176 19,000
1999/02/08 180 180 175 176 31,000
1999/02/05 183 188 178 184 44,000
1999/02/04 179 189 179 188 86,000
1999/02/03 183 188 180 182 35,000
1999/02/02 192 192 183 183 21,000
1999/02/01 185 190 185 190 13,000
1999/01/29 186 190 183 183 86,000
1999/01/28 192 194 182 191 108,000
1999/01/27 192 195 178 190 173,000
1999/01/26 170 188 170 188 250,000
1999/01/25 179 179 173 175 207,000
1999/01/22 171 180 171 175 123,000
1999/01/21 180 182 177 181 101,000
1999/01/20 185 185 182 183 47,000
1999/01/19 188 188 182 185 42,000
1999/01/18 187 187 182 183 33,000
1999/01/14 184 184 180 182 176,000
1999/01/13 182 184 180 182 90,000
1999/01/12 185 187 182 182 60,000
1999/01/11 184 185 182 183 48,000
1999/01/08 187 187 181 184 71,000
1999/01/07 195 195 186 186 80,000
1999/01/06 192 195 186 193 81,000
1999/01/05 186 199 181 191 153,000
1999/01/04 190 190 185 185 11,000

このページの先頭へ