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
2004/12/30 247 254 246 254 1,323,000
2004/12/29 248 249 244 248 1,339,000
2004/12/28 242 246 240 246 1,219,000
2004/12/27 243 245 237 241 2,152,000
2004/12/24 252 254 243 246 2,950,000
2004/12/22 245 253 242 248 3,852,000
2004/12/21 243 247 241 243 2,012,000
2004/12/20 242 243 237 240 2,339,000
2004/12/17 238 246 235 243 3,282,000
2004/12/16 245 248 235 236 4,151,000
2004/12/15 256 260 245 249 4,884,000
2004/12/14 248 254 233 251 7,421,000
2004/12/13 259 262 248 248 4,352,000
2004/12/10 275 277 259 263 6,660,000
2004/12/09 286 287 270 273 7,880,000
2004/12/08 282 292 281 284 14,131,000
2004/12/07 273 287 270 285 10,645,000
2004/12/06 277 280 271 274 4,218,000
2004/12/03 275 280 271 276 8,838,000
2004/12/02 264 276 258 275 14,949,000
2004/12/01 261 268 259 261 19,033,000
2004/11/30 246 257 243 257 6,999,000
2004/11/29 235 247 234 245 3,815,000
2004/11/26 252 259 245 245 8,883,000
2004/11/25 252 254 246 252 6,788,000
2004/11/24 242 257 240 253 14,161,000
2004/11/22 230 243 228 241 3,912,000
2004/11/19 239 242 231 233 2,370,000
2004/11/18 244 248 238 241 6,462,000
2004/11/17 230 249 229 249 13,435,000
2004/11/16 226 234 222 231 4,619,000
2004/11/15 227 228 224 225 1,914,000
2004/11/12 228 231 219 228 5,506,000
2004/11/11 236 237 225 227 5,057,000
2004/11/10 240 246 235 238 17,512,000
2004/11/09 217 237 217 237 15,243,000
2004/11/08 221 230 216 216 17,596,000
2004/11/05 208 217 204 216 6,489,000
2004/11/04 209 215 204 208 9,011,000
2004/11/02 208 219 196 206 16,526,000
2004/11/01 184 184 180 184 327,000
2004/10/29 184 184 181 184 240,000
2004/10/28 183 184 182 184 203,000
2004/10/27 186 188 184 185 284,000
2004/10/26 189 189 185 187 326,000
2004/10/25 194 194 187 189 838,000
2004/10/22 189 189 184 186 301,000
2004/10/21 186 187 184 185 329,000
2004/10/20 186 187 182 183 518,000
2004/10/19 182 191 182 189 957,000
2004/10/18 182 185 181 184 363,000
2004/10/15 180 186 176 182 799,000
2004/10/14 189 192 185 187 1,323,000
2004/10/13 189 216 189 193 12,324,000
2004/10/12 190 191 184 188 1,348,000
2004/10/08 187 190 185 187 1,332,000
2004/10/07 182 193 181 190 2,280,000
2004/10/06 179 182 176 181 861,000
2004/10/05 172 190 171 179 2,674,000
2004/10/04 168 170 166 170 206,000
2004/10/01 162 166 162 165 119,000
2004/09/30 162 163 161 162 80,000
2004/09/29 164 164 159 160 103,000
2004/09/28 160 162 157 162 133,000
2004/09/27 166 166 162 163 107,000
2004/09/24 161 166 160 165 216,000
2004/09/22 167 169 163 166 194,000
2004/09/21 171 172 167 169 245,000
2004/09/17 172 173 169 170 196,000
2004/09/16 170 173 170 171 157,000
2004/09/15 173 173 170 172 128,000
2004/09/14 173 174 171 173 174,000
2004/09/13 171 174 170 172 231,000
2004/09/10 171 172 167 170 382,000
2004/09/09 171 172 170 172 66,000
2004/09/08 174 174 170 171 106,000
2004/09/07 175 177 172 173 281,000
2004/09/06 169 175 168 173 351,000
2004/09/03 171 174 170 170 475,000
2004/09/02 166 169 165 168 333,000
2004/09/01 164 165 163 165 106,000
2004/08/31 165 166 163 163 111,000
2004/08/30 165 166 163 165 137,000
2004/08/27 164 166 162 164 188,000
2004/08/26 165 165 163 164 216,000
2004/08/25 160 162 158 162 63,000
2004/08/24 158 160 158 159 84,000
2004/08/23 159 162 159 161 87,000
2004/08/20 155 156 155 156 85,000
2004/08/19 156 158 154 156 131,000
2004/08/18 158 158 155 156 22,000
2004/08/17 157 157 155 155 86,000
2004/08/16 155 158 155 157 145,000
2004/08/13 159 162 158 159 138,000
2004/08/12 162 167 161 162 259,000
2004/08/11 160 160 158 159 215,000
2004/08/10 154 156 152 155 141,000
2004/08/09 152 154 149 154 108,000
2004/08/06 154 156 152 155 121,000
2004/08/05 157 157 153 156 55,000
2004/08/04 155 157 149 157 154,000
2004/08/03 158 160 156 157 67,000
2004/08/02 158 160 158 160 208,000
2004/07/30 159 160 156 160 91,000
2004/07/29 159 160 155 156 102,000
2004/07/28 163 163 157 160 145,000
2004/07/27 164 165 159 159 200,000
2004/07/26 161 163 161 163 89,000
2004/07/23 165 165 163 164 66,000
2004/07/22 163 167 162 164 109,000
2004/07/21 164 167 164 164 77,000
2004/07/20 165 166 162 163 63,000
2004/07/16 164 167 162 167 148,000
2004/07/15 167 167 164 164 113,000
2004/07/14 171 173 166 167 110,000
2004/07/13 172 172 170 171 134,000
2004/07/12 172 172 170 171 166,000
2004/07/09 164 168 164 168 140,000
2004/07/08 165 167 163 163 148,000
2004/07/07 165 166 162 164 290,000
2004/07/06 166 169 163 166 201,000
2004/07/05 167 168 165 166 132,000
2004/07/02 171 171 168 170 213,000
2004/07/01 174 174 172 173 228,000
2004/06/30 175 176 173 175 203,000
2004/06/29 176 176 172 175 454,000
2004/06/28 173 175 172 175 392,000
2004/06/25 169 172 168 172 173,000
2004/06/24 170 172 169 171 246,000
2004/06/23 172 172 170 170 264,000
2004/06/22 171 173 168 172 404,000
2004/06/21 171 176 171 172 445,000
2004/06/18 175 176 171 172 852,000
2004/06/17 170 175 169 175 992,000
2004/06/16 161 169 161 168 845,000
2004/06/15 171 171 166 166 330,000
2004/06/14 171 174 168 172 754,000
2004/06/11 169 172 166 168 1,221,000
2004/06/10 165 169 164 169 506,000
2004/06/09 164 168 162 167 409,000
2004/06/08 168 168 160 163 427,000
2004/06/07 162 169 162 166 817,000
2004/06/04 161 161 158 161 293,000
2004/06/03 162 162 156 157 578,000
2004/06/02 159 163 158 162 381,000
2004/06/01 163 163 159 159 574,000
2004/05/31 158 163 154 163 1,744,000
2004/05/28 139 156 137 155 1,207,000
2004/05/27 142 142 138 138 225,000
2004/05/26 143 145 142 143 241,000
2004/05/25 147 147 139 141 106,000
2004/05/24 144 148 144 146 120,000
2004/05/21 139 145 139 145 215,000
2004/05/20 135 140 135 137 86,000
2004/05/19 137 140 132 139 117,000
2004/05/18 125 133 125 130 139,000
2004/05/17 133 134 125 130 236,000
2004/05/14 140 140 135 138 220,000
2004/05/13 141 144 140 141 117,000
2004/05/12 144 149 140 143 195,000
2004/05/11 133 140 132 138 212,000
2004/05/10 147 149 130 137 257,000
2004/05/07 156 157 152 153 106,000
2004/05/06 162 162 155 155 173,000
2004/04/30 157 160 157 160 175,000
2004/04/28 155 165 155 160 330,000
2004/04/27 155 156 152 155 212,000
2004/04/26 162 162 158 159 212,000
2004/04/23 168 168 163 163 144,000
2004/04/22 166 168 165 166 195,000
2004/04/21 165 169 165 168 218,000
2004/04/20 164 168 162 167 196,000
2004/04/19 173 175 160 165 485,000
2004/04/16 176 178 174 175 506,000
2004/04/15 182 185 171 172 1,159,000
2004/04/14 172 190 170 180 2,985,000
2004/04/13 161 172 158 170 1,755,000
2004/04/12 153 157 153 157 437,000
2004/04/09 153 155 146 150 445,000
2004/04/08 152 157 150 155 543,000
2004/04/07 146 152 144 151 539,000
2004/04/06 150 150 140 146 258,000
2004/04/05 150 151 149 149 185,000
2004/04/02 151 151 148 148 171,000
2004/04/01 152 153 149 149 123,000
2004/03/31 154 154 148 152 281,000
2004/03/30 151 158 151 154 250,000
2004/03/29 152 154 151 151 252,000
2004/03/26 158 158 149 149 356,000
2004/03/25 159 160 156 157 532,000
2004/03/24 150 158 149 156 652,000
2004/03/23 148 150 148 149 329,000
2004/03/22 150 150 146 150 311,000
2004/03/19 149 154 146 149 516,000
2004/03/18 164 164 150 150 1,765,000
2004/03/17 146 155 145 154 1,783,000
2004/03/16 144 149 141 144 820,000
2004/03/15 139 144 139 144 603,000
2004/03/12 137 139 136 137 332,000
2004/03/11 135 139 135 139 437,000
2004/03/10 139 141 138 140 246,000
2004/03/09 140 140 138 139 247,000
2004/03/08 138 139 136 139 374,000
2004/03/05 137 140 135 139 412,000
2004/03/04 135 137 134 135 288,000
2004/03/03 134 134 132 134 178,000
2004/03/02 133 135 131 131 323,000
2004/03/01 133 135 130 132 263,000
2004/02/27 127 130 125 130 265,000
2004/02/26 124 126 123 126 98,000
2004/02/25 125 125 123 123 115,000
2004/02/24 125 125 123 124 125,000
2004/02/23 124 125 123 125 39,000
2004/02/20 124 125 122 124 88,000
2004/02/19 124 126 123 124 98,000
2004/02/18 128 128 121 123 225,000
2004/02/17 127 128 127 127 81,000
2004/02/16 124 127 124 125 67,000
2004/02/13 129 129 123 124 104,000
2004/02/12 123 124 123 124 119,000
2004/02/10 124 124 121 123 139,000
2004/02/09 125 126 124 124 108,000
2004/02/06 123 124 123 124 14,000
2004/02/05 124 124 122 123 118,000
2004/02/04 128 129 124 124 95,000
2004/02/03 128 129 125 128 116,000
2004/02/02 128 129 126 127 91,000
2004/01/30 125 129 125 129 80,000
2004/01/29 126 127 126 126 142,000
2004/01/28 130 131 127 128 172,000
2004/01/27 136 136 132 132 207,000
2004/01/26 134 137 134 134 292,000
2004/01/23 133 135 132 133 139,000
2004/01/22 132 134 131 132 115,000
2004/01/21 130 133 129 131 147,000
2004/01/20 131 132 130 130 122,000
2004/01/19 131 133 130 131 138,000
2004/01/16 129 130 127 128 79,000
2004/01/15 131 132 128 129 221,000
2004/01/14 132 133 128 129 212,000
2004/01/13 125 136 123 134 833,000
2004/01/09 121 123 120 122 166,000
2004/01/08 120 121 119 119 90,000
2004/01/07 119 120 119 119 86,000
2004/01/06 120 121 119 119 128,000
2004/01/05 121 121 117 120 43,000

このページの先頭へ