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
2008/12/30 36 36 35 36 79,000
2008/12/29 35 36 34 35 275,000
2008/12/26 34 35 33 35 359,000
2008/12/25 33 33 32 32 308,000
2008/12/24 34 34 32 32 559,000
2008/12/22 34 35 33 34 529,000
2008/12/19 36 36 35 35 186,000
2008/12/18 35 36 35 36 239,000
2008/12/17 36 36 34 35 433,000
2008/12/16 35 36 34 35 503,000
2008/12/15 34 36 33 35 723,000
2008/12/12 36 36 34 34 492,000
2008/12/11 36 36 34 35 400,000
2008/12/10 34 36 33 34 496,000
2008/12/09 34 35 34 34 320,000
2008/12/08 35 35 34 35 164,000
2008/12/05 36 37 34 34 692,000
2008/12/04 36 37 36 36 294,000
2008/12/03 36 38 36 36 412,000
2008/12/02 36 37 35 36 230,000
2008/12/01 37 38 36 36 450,000
2008/11/28 40 41 38 38 464,000
2008/11/27 41 41 39 40 249,000
2008/11/26 41 41 40 40 310,000
2008/11/25 42 42 41 41 177,000
2008/11/21 40 42 38 42 607,000
2008/11/20 41 42 41 41 418,000
2008/11/19 43 43 41 43 333,000
2008/11/18 40 43 40 43 502,000
2008/11/17 40 41 40 40 259,000
2008/11/14 42 42 40 40 411,000
2008/11/13 39 40 38 40 467,000
2008/11/12 41 42 40 41 499,000
2008/11/11 42 42 39 39 508,000
2008/11/10 41 43 40 41 558,000
2008/11/07 40 41 38 40 856,000
2008/11/06 42 43 41 43 761,000
2008/11/05 44 47 43 47 850,000
2008/11/04 38 45 37 41 1,285,000
2008/10/31 37 38 36 37 550,000
2008/10/30 34 36 34 36 549,000
2008/10/29 34 34 33 34 841,000
2008/10/28 31 32 30 32 480,000
2008/10/27 30 32 29 31 898,000
2008/10/24 30 31 29 30 537,000
2008/10/23 30 32 30 30 606,000
2008/10/22 33 33 31 31 618,000
2008/10/21 32 34 31 33 618,000
2008/10/20 30 31 30 31 287,000
2008/10/17 33 34 28 30 1,511,000
2008/10/16 34 34 32 32 695,000
2008/10/15 35 35 33 35 497,000
2008/10/14 38 38 32 34 1,149,000
2008/10/10 29 29 26 28 719,000
2008/10/09 26 30 26 29 702,000
2008/10/08 29 30 27 27 616,000
2008/10/07 27 31 26 30 786,000
2008/10/06 32 33 30 30 1,334,000
2008/10/03 31 32 30 32 797,000
2008/10/02 35 35 30 30 1,473,000
2008/10/01 37 38 34 34 1,371,000
2008/09/30 36 37 34 37 1,173,000
2008/09/29 41 41 38 38 265,000
2008/09/26 41 41 39 40 447,000
2008/09/25 41 41 40 41 212,000
2008/09/24 40 41 39 41 246,000
2008/09/22 41 43 41 41 718,000
2008/09/19 40 40 38 40 512,000
2008/09/18 37 40 36 38 706,000
2008/09/17 39 39 38 38 328,000
2008/09/16 38 39 36 38 1,183,000
2008/09/12 41 41 39 41 555,000
2008/09/11 41 41 39 39 719,000
2008/09/10 38 41 38 41 713,000
2008/09/09 42 42 40 40 750,000
2008/09/08 39 43 39 41 1,306,000
2008/09/05 37 39 36 38 1,648,000
2008/09/04 38 41 37 39 1,584,000
2008/09/03 44 45 41 43 984,000
2008/09/02 45 48 45 45 754,000
2008/09/01 51 51 45 45 1,207,000
2008/08/29 52 53 51 52 346,000
2008/08/28 50 51 49 50 278,000
2008/08/27 51 52 50 50 274,000
2008/08/26 53 53 50 52 267,000
2008/08/25 53 53 51 53 326,000
2008/08/22 49 51 49 51 320,000
2008/08/21 50 52 49 49 488,000
2008/08/20 49 50 48 50 163,000
2008/08/19 49 50 48 49 224,000
2008/08/18 48 50 48 50 504,000
2008/08/15 50 51 47 48 581,000
2008/08/14 50 52 50 50 760,000
2008/08/13 52 54 51 54 576,000
2008/08/12 60 60 55 55 521,000
2008/08/11 58 60 58 58 309,000
2008/08/08 57 58 56 58 210,000
2008/08/07 59 60 57 57 426,000
2008/08/06 60 61 56 61 803,000
2008/08/05 59 60 58 59 401,000
2008/08/04 62 63 59 59 613,000
2008/08/01 64 64 62 62 394,000
2008/07/31 65 65 62 63 193,000
2008/07/30 63 65 63 65 295,000
2008/07/29 62 64 62 63 316,000
2008/07/28 66 66 63 65 529,000
2008/07/25 62 63 62 62 432,000
2008/07/24 63 64 62 64 793,000
2008/07/23 60 63 59 61 1,392,000
2008/07/22 60 62 54 59 3,466,000
2008/07/18 73 74 69 70 357,000
2008/07/17 73 74 73 74 214,000
2008/07/16 72 73 70 71 399,000
2008/07/15 79 79 71 71 457,000
2008/07/14 78 80 77 79 176,000
2008/07/11 76 79 76 78 350,000
2008/07/10 77 79 76 77 284,000
2008/07/09 78 80 78 78 345,000
2008/07/08 79 80 77 77 436,000
2008/07/07 79 81 78 81 275,000
2008/07/04 80 81 78 81 460,000
2008/07/03 80 81 79 79 711,000
2008/07/02 84 84 81 83 319,000
2008/07/01 84 85 81 81 544,000
2008/06/30 87 88 83 83 897,000
2008/06/27 88 89 87 87 625,000
2008/06/26 90 91 89 91 379,000
2008/06/25 93 93 88 90 728,000
2008/06/24 88 93 88 93 1,002,000
2008/06/23 89 89 86 87 908,000
2008/06/20 93 95 88 88 2,037,000
2008/06/19 97 97 92 94 1,605,000
2008/06/18 96 101 95 98 3,113,000
2008/06/17 93 96 92 95 1,045,000
2008/06/16 93 93 91 91 292,000
2008/06/13 93 95 89 90 1,189,000
2008/06/12 88 94 88 93 962,000
2008/06/11 91 92 87 90 1,060,000
2008/06/10 94 96 90 90 776,000
2008/06/09 89 94 89 92 1,479,000
2008/06/06 96 99 92 94 3,412,000
2008/06/05 85 100 85 98 7,009,000
2008/06/04 82 85 81 84 741,000
2008/06/03 82 84 81 82 598,000
2008/06/02 83 84 82 83 405,000
2008/05/30 84 84 82 83 575,000
2008/05/29 82 83 81 82 668,000
2008/05/28 83 84 80 81 723,000
2008/05/27 83 84 80 82 751,000
2008/05/26 84 84 82 83 688,000
2008/05/23 84 84 82 82 975,000
2008/05/22 82 85 81 83 565,000
2008/05/21 83 84 82 82 556,000
2008/05/20 85 86 83 83 943,000
2008/05/19 85 86 83 85 687,000
2008/05/16 87 88 84 84 1,391,000
2008/05/15 89 90 88 88 744,000
2008/05/14 88 89 86 89 748,000
2008/05/13 85 90 84 88 1,734,000
2008/05/12 84 85 84 85 461,000
2008/05/09 84 86 84 84 1,092,000
2008/05/08 82 84 82 84 421,000
2008/05/07 84 84 82 82 212,000
2008/05/02 83 84 82 84 317,000
2008/05/01 82 85 82 82 490,000
2008/04/30 81 83 81 81 301,000
2008/04/28 83 83 81 81 428,000
2008/04/25 81 86 80 83 2,444,000
2008/04/24 84 84 80 81 1,122,000
2008/04/23 82 83 80 83 2,181,000
2008/04/22 90 92 82 82 10,264,000
2008/04/21 71 72 70 70 101,000
2008/04/18 71 72 70 71 125,000
2008/04/17 71 72 70 71 148,000
2008/04/16 70 70 68 70 244,000
2008/04/15 69 71 68 68 227,000
2008/04/14 70 71 69 69 119,000
2008/04/11 72 72 70 71 211,000
2008/04/10 70 72 70 70 149,000
2008/04/09 72 72 70 71 115,000
2008/04/08 72 73 71 71 299,000
2008/04/07 71 74 70 74 127,000
2008/04/04 71 72 71 72 144,000
2008/04/03 71 72 70 70 207,000
2008/04/02 71 71 69 71 158,000
2008/04/01 70 70 69 70 89,000
2008/03/31 70 70 68 68 65,000
2008/03/28 71 71 69 70 151,000
2008/03/27 70 70 69 70 110,000
2008/03/26 69 70 68 70 213,000
2008/03/25 72 72 67 68 269,000
2008/03/24 70 70 69 69 191,000
2008/03/21 69 70 67 70 205,000
2008/03/19 70 71 67 69 172,000
2008/03/18 65 68 65 67 247,000
2008/03/17 67 67 65 66 279,000
2008/03/14 68 70 67 67 372,000
2008/03/13 73 73 70 70 144,000
2008/03/12 74 75 71 73 203,000
2008/03/11 69 71 67 71 281,000
2008/03/10 71 71 68 68 299,000
2008/03/07 73 73 71 71 279,000
2008/03/06 74 75 73 74 194,000
2008/03/05 73 75 72 72 241,000
2008/03/04 75 76 75 75 267,000
2008/03/03 77 77 73 75 464,000
2008/02/29 81 82 79 80 180,000
2008/02/28 81 82 79 82 165,000
2008/02/27 82 82 79 80 294,000
2008/02/26 80 84 79 79 583,000
2008/02/25 76 80 76 80 364,000
2008/02/22 76 76 73 74 180,000
2008/02/21 75 77 74 77 104,000
2008/02/20 77 77 74 74 184,000
2008/02/19 75 77 74 76 190,000
2008/02/18 74 75 73 75 223,000
2008/02/15 71 74 70 73 353,000
2008/02/14 71 74 71 74 103,000
2008/02/13 73 73 70 70 234,000
2008/02/12 72 72 69 70 189,000
2008/02/08 72 73 70 71 116,000
2008/02/07 72 72 70 72 162,000
2008/02/06 75 75 72 72 231,000
2008/02/05 76 78 75 77 147,000
2008/02/04 80 80 76 77 228,000
2008/02/01 77 78 75 75 289,000
2008/01/31 73 78 73 78 369,000
2008/01/30 74 76 72 74 446,000
2008/01/29 73 74 71 73 244,000
2008/01/28 70 72 70 71 160,000
2008/01/25 70 73 69 72 289,000
2008/01/24 66 69 66 68 236,000
2008/01/23 64 68 64 66 410,000
2008/01/22 64 68 63 63 664,000
2008/01/21 68 70 67 67 289,000
2008/01/18 64 72 63 72 421,000
2008/01/17 66 67 64 66 454,000
2008/01/16 66 70 63 63 845,000
2008/01/15 80 80 71 71 470,000
2008/01/11 82 82 77 77 238,000
2008/01/10 79 81 78 80 142,000
2008/01/09 77 80 76 80 286,000
2008/01/08 78 79 76 79 390,000
2008/01/07 77 79 76 78 310,000
2008/01/04 82 83 80 80 227,000

このページの先頭へ