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
2007/12/28 84 85 84 84 113,000
2007/12/27 86 87 84 84 381,000
2007/12/26 83 85 82 84 223,000
2007/12/25 84 85 80 84 483,000
2007/12/21 83 84 79 84 657,000
2007/12/20 86 86 82 84 287,000
2007/12/19 86 87 84 84 312,000
2007/12/18 85 87 85 87 223,000
2007/12/17 89 90 85 85 399,000
2007/12/14 91 93 90 90 357,000
2007/12/13 93 94 91 91 238,000
2007/12/12 94 94 92 94 238,000
2007/12/11 96 96 93 94 277,000
2007/12/10 94 95 93 95 140,000
2007/12/07 95 96 94 94 315,000
2007/12/06 95 96 93 94 220,000
2007/12/05 95 96 93 94 458,000
2007/12/04 98 101 95 96 1,048,000
2007/12/03 95 99 93 99 728,000
2007/11/30 91 94 91 94 259,000
2007/11/29 92 92 89 92 313,000
2007/11/28 91 91 88 88 137,000
2007/11/27 86 89 84 89 300,000
2007/11/26 85 87 83 86 312,000
2007/11/22 80 86 80 84 408,000
2007/11/21 83 84 80 80 390,000
2007/11/20 82 84 80 84 857,000
2007/11/19 85 88 84 87 584,000
2007/11/16 89 90 88 88 259,000
2007/11/15 92 92 90 92 160,000
2007/11/14 94 94 90 91 395,000
2007/11/13 88 90 86 89 605,000
2007/11/12 85 89 84 86 573,000
2007/11/09 92 94 88 90 693,000
2007/11/08 94 94 91 93 639,000
2007/11/07 102 102 97 97 549,000
2007/11/06 101 103 101 102 168,000
2007/11/05 103 104 102 102 93,000
2007/11/02 103 105 102 103 347,000
2007/11/01 104 105 104 104 168,000
2007/10/31 105 105 102 103 336,000
2007/10/30 104 107 102 106 705,000
2007/10/29 103 103 102 103 126,000
2007/10/26 101 103 101 103 148,000
2007/10/25 103 103 101 101 203,000
2007/10/24 106 106 103 104 233,000
2007/10/23 104 104 103 103 138,000
2007/10/22 99 103 99 102 317,000
2007/10/19 105 107 103 104 465,000
2007/10/18 101 106 101 104 370,000
2007/10/17 104 107 100 101 803,000
2007/10/16 112 113 106 106 773,000
2007/10/15 117 117 115 116 139,000
2007/10/12 117 117 115 115 282,000
2007/10/11 116 117 115 117 334,000
2007/10/10 117 118 115 117 353,000
2007/10/09 114 116 114 116 291,000
2007/10/05 117 117 113 114 364,000
2007/10/04 111 116 111 115 797,000
2007/10/03 111 113 110 113 236,000
2007/10/02 111 111 109 110 235,000
2007/10/01 109 110 107 108 182,000
2007/09/28 112 112 108 108 432,000
2007/09/27 114 115 111 113 477,000
2007/09/26 110 112 107 112 918,000
2007/09/25 102 105 99 105 682,000
2007/09/21 98 102 98 102 211,000
2007/09/20 103 103 99 99 181,000
2007/09/19 103 103 99 102 276,000
2007/09/18 102 102 99 99 275,000
2007/09/14 100 104 99 103 312,000
2007/09/13 103 106 101 102 273,000
2007/09/12 109 109 104 104 183,000
2007/09/11 105 106 102 106 291,000
2007/09/10 105 108 104 105 364,000
2007/09/07 111 111 109 110 251,000
2007/09/06 112 114 111 111 145,000
2007/09/05 115 115 112 112 324,000
2007/09/04 111 115 110 113 418,000
2007/09/03 113 113 110 111 223,000
2007/08/31 110 111 108 111 166,000
2007/08/30 111 111 108 109 260,000
2007/08/29 108 109 106 109 278,000
2007/08/28 110 111 109 110 233,000
2007/08/27 116 116 111 111 347,000
2007/08/24 112 112 110 112 383,000
2007/08/23 112 112 110 110 417,000
2007/08/22 108 109 107 109 425,000
2007/08/21 110 111 108 111 600,000
2007/08/20 111 113 108 108 750,000
2007/08/17 114 114 105 106 1,118,000
2007/08/16 114 115 108 110 1,186,000
2007/08/15 118 119 115 115 580,000
2007/08/14 122 122 118 120 391,000
2007/08/13 119 121 117 119 712,000
2007/08/10 120 120 116 116 1,181,000
2007/08/09 122 124 120 122 1,209,000
2007/08/08 123 124 120 122 792,000
2007/08/07 126 136 123 125 2,040,000
2007/08/06 123 123 121 122 193,000
2007/08/03 124 124 122 123 370,000
2007/08/02 125 127 120 123 776,000
2007/08/01 125 125 122 122 307,000
2007/07/31 126 126 124 125 317,000
2007/07/30 120 131 120 124 1,369,000
2007/07/27 117 125 117 121 1,116,000
2007/07/26 131 132 126 126 854,000
2007/07/25 130 132 130 132 280,000
2007/07/24 133 133 130 130 296,000
2007/07/23 131 134 130 132 614,000
2007/07/20 137 137 134 134 533,000
2007/07/19 137 138 136 136 378,000
2007/07/18 138 140 136 137 755,000
2007/07/17 139 150 137 137 4,575,000
2007/07/13 134 136 132 135 632,000
2007/07/12 137 139 132 133 1,110,000
2007/07/11 140 141 137 137 848,000
2007/07/10 142 143 141 141 361,000
2007/07/09 142 142 141 141 357,000
2007/07/06 143 143 140 141 832,000
2007/07/05 146 147 142 144 1,013,000
2007/07/04 143 147 142 146 1,285,000
2007/07/03 146 147 143 143 683,000
2007/07/02 147 148 145 145 383,000
2007/06/29 145 147 145 145 444,000
2007/06/28 147 148 144 144 599,000
2007/06/27 146 149 144 145 551,000
2007/06/26 146 148 144 147 968,000
2007/06/25 152 155 145 145 1,107,000
2007/06/22 154 156 153 155 289,000
2007/06/21 154 157 153 155 636,000
2007/06/20 159 159 155 155 555,000
2007/06/19 159 159 157 157 700,000
2007/06/18 157 161 155 159 1,476,000
2007/06/15 157 157 153 154 1,167,000
2007/06/14 157 158 154 158 721,000
2007/06/13 149 158 147 158 1,390,000
2007/06/12 155 156 147 152 1,261,000
2007/06/11 168 168 154 154 1,568,000
2007/06/08 160 164 158 160 2,435,000
2007/06/07 160 170 156 166 6,615,000
2007/06/06 145 153 142 151 4,810,000
2007/06/05 140 146 137 145 1,755,000
2007/06/04 137 140 137 140 370,000
2007/06/01 137 139 135 136 558,000
2007/05/31 133 137 131 137 638,000
2007/05/30 134 134 131 132 627,000
2007/05/29 137 138 135 136 655,000
2007/05/28 138 141 137 139 1,296,000
2007/05/25 137 140 135 138 711,000
2007/05/24 140 141 139 140 503,000
2007/05/23 137 142 137 141 1,624,000
2007/05/22 133 137 131 136 1,228,000
2007/05/21 133 133 129 132 1,076,000
2007/05/18 136 137 132 132 1,050,000
2007/05/17 137 139 134 137 1,098,000
2007/05/16 137 140 133 136 982,000
2007/05/15 142 142 133 137 2,014,000
2007/05/14 151 152 142 143 6,079,000
2007/05/11 138 147 136 146 7,548,000
2007/05/10 136 141 136 138 3,800,000
2007/05/09 132 135 132 135 1,847,000
2007/05/08 133 134 131 133 991,000
2007/05/07 132 134 130 132 942,000
2007/05/02 130 131 128 131 467,000
2007/05/01 130 131 129 129 455,000
2007/04/27 128 133 127 130 2,355,000
2007/04/26 124 129 123 128 1,320,000
2007/04/25 127 127 123 124 552,000
2007/04/24 120 126 120 126 1,369,000
2007/04/23 123 123 120 121 505,000
2007/04/20 121 123 120 121 571,000
2007/04/19 126 126 123 123 857,000
2007/04/18 122 125 122 125 739,000
2007/04/17 123 124 122 123 495,000
2007/04/16 128 128 121 122 1,051,000
2007/04/13 129 130 126 127 783,000
2007/04/12 128 129 127 128 499,000
2007/04/11 129 129 128 128 338,000
2007/04/10 128 129 127 128 529,000
2007/04/09 128 129 126 128 559,000
2007/04/06 130 132 126 127 1,082,000
2007/04/05 131 133 129 130 2,210,000
2007/04/04 131 137 131 132 4,922,000
2007/04/03 126 132 121 130 2,075,000
2007/04/02 126 129 124 124 1,382,000
2007/03/30 122 125 122 124 873,000
2007/03/29 122 123 121 121 600,000
2007/03/28 121 123 121 121 476,000
2007/03/27 123 124 120 122 706,000
2007/03/26 125 126 123 123 348,000
2007/03/23 126 126 124 125 420,000
2007/03/22 126 127 125 126 512,000
2007/03/20 125 125 123 123 195,000
2007/03/19 122 124 122 123 543,000
2007/03/16 126 128 122 122 860,000
2007/03/15 128 128 125 126 1,240,000
2007/03/14 127 128 125 126 574,000
2007/03/13 133 133 131 131 337,000
2007/03/12 133 134 131 131 698,000
2007/03/09 127 130 126 129 1,702,000
2007/03/08 125 126 124 125 604,000
2007/03/07 127 127 123 123 711,000
2007/03/06 119 125 119 125 772,000
2007/03/05 123 124 119 119 1,333,000
2007/03/02 123 126 122 126 1,132,000
2007/03/01 126 128 122 122 1,699,000
2007/02/28 123 127 115 125 2,286,000
2007/02/27 136 140 133 133 3,404,000
2007/02/26 132 135 131 133 5,005,000
2007/02/23 134 134 131 132 1,745,000
2007/02/22 131 136 131 134 3,688,000
2007/02/21 131 133 129 131 1,704,000
2007/02/20 135 137 130 132 2,620,000
2007/02/19 135 141 134 138 1,181,000
2007/02/16 141 141 135 136 1,667,000
2007/02/15 135 140 133 140 3,087,000
2007/02/14 132 137 132 135 2,837,000
2007/02/13 129 134 128 129 1,172,000
2007/02/09 125 129 125 129 788,000
2007/02/08 129 129 126 126 662,000
2007/02/07 128 129 126 128 507,000
2007/02/06 128 132 127 128 1,002,000
2007/02/05 130 130 125 127 922,000
2007/02/02 127 132 127 129 2,273,000
2007/02/01 124 127 124 126 491,000
2007/01/31 126 127 122 124 1,032,000
2007/01/30 129 130 125 125 983,000
2007/01/29 124 131 123 128 1,575,000
2007/01/26 125 126 123 123 360,000
2007/01/25 129 129 125 126 826,000
2007/01/24 130 130 128 128 390,000
2007/01/23 129 131 128 130 983,000
2007/01/22 131 134 128 129 1,303,000
2007/01/19 128 133 126 133 2,043,000
2007/01/18 123 131 122 129 4,544,000
2007/01/17 120 122 119 121 1,441,000
2007/01/16 124 124 120 122 1,272,000
2007/01/15 125 126 121 124 1,801,000
2007/01/12 126 128 122 124 2,461,000
2007/01/11 129 134 122 124 7,625,000
2007/01/10 116 139 115 139 6,274,000
2007/01/09 109 116 109 114 1,150,000
2007/01/05 111 114 109 110 995,000
2007/01/04 112 113 112 112 371,000

このページの先頭へ