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
2009/12/30 42 42 41 41 284,000
2009/12/29 42 43 41 41 630,000
2009/12/28 43 43 42 42 514,000
2009/12/25 44 44 42 42 255,000
2009/12/24 43 44 42 43 360,000
2009/12/22 43 44 42 42 635,000
2009/12/21 45 45 42 42 770,000
2009/12/18 42 45 41 45 872,000
2009/12/17 42 44 42 42 461,000
2009/12/16 43 44 42 42 212,000
2009/12/15 43 45 43 43 218,000
2009/12/14 47 47 43 45 666,000
2009/12/11 45 45 42 45 796,000
2009/12/10 46 46 45 45 324,000
2009/12/09 47 48 46 46 356,000
2009/12/08 48 48 47 47 199,000
2009/12/07 48 49 47 47 505,000
2009/12/04 48 49 46 46 438,000
2009/12/03 46 49 46 49 209,000
2009/12/02 45 47 45 46 411,000
2009/12/01 43 45 42 45 337,000
2009/11/30 42 45 41 44 567,000
2009/11/27 40 41 39 41 393,000
2009/11/26 40 42 40 40 263,000
2009/11/25 40 41 39 41 367,000
2009/11/24 43 43 40 40 454,000
2009/11/20 40 44 40 43 704,000
2009/11/19 44 44 41 42 429,000
2009/11/18 48 48 45 45 317,000
2009/11/17 49 49 47 48 308,000
2009/11/16 50 50 48 48 217,000
2009/11/13 51 51 50 50 236,000
2009/11/12 52 53 51 52 678,000
2009/11/11 51 52 51 51 333,000
2009/11/10 51 52 50 52 591,000
2009/11/09 51 52 50 51 355,000
2009/11/06 52 52 50 51 283,000
2009/11/05 53 53 50 51 591,000
2009/11/04 46 50 45 50 406,000
2009/11/02 45 47 45 46 193,000
2009/10/30 49 49 47 47 242,000
2009/10/29 48 48 47 47 340,000
2009/10/28 49 50 49 50 156,000
2009/10/27 52 52 50 50 425,000
2009/10/26 52 52 50 52 262,000
2009/10/23 53 53 51 51 339,000
2009/10/22 52 53 51 53 371,000
2009/10/21 53 53 52 53 255,000
2009/10/20 50 53 50 53 503,000
2009/10/19 49 51 48 51 632,000
2009/10/16 51 51 50 50 943,000
2009/10/15 52 53 51 51 344,000
2009/10/14 52 53 50 52 613,000
2009/10/13 54 54 50 50 768,000
2009/10/09 50 53 49 52 624,000
2009/10/08 50 51 48 50 769,000
2009/10/07 44 48 43 48 1,083,000
2009/10/06 42 45 42 45 760,000
2009/10/05 43 43 41 42 579,000
2009/10/02 46 46 43 45 741,000
2009/10/01 47 47 46 47 458,000
2009/09/30 46 48 46 48 663,000
2009/09/29 49 50 46 48 759,000
2009/09/28 49 50 48 48 361,000
2009/09/25 51 51 49 50 519,000
2009/09/24 51 52 49 51 670,000
2009/09/18 53 53 50 52 874,000
2009/09/17 53 54 52 52 552,000
2009/09/16 51 55 51 52 1,329,000
2009/09/15 53 54 51 52 910,000
2009/09/14 56 57 53 53 880,000
2009/09/11 59 59 56 56 757,000
2009/09/10 55 58 55 57 1,123,000
2009/09/09 51 54 51 54 1,305,000
2009/09/08 51 52 49 51 1,156,000
2009/09/07 51 54 48 52 2,473,000
2009/09/04 58 58 54 55 1,438,000
2009/09/03 59 60 58 59 208,000
2009/09/02 59 60 58 60 379,000
2009/09/01 61 61 60 61 420,000
2009/08/31 62 64 61 61 807,000
2009/08/28 63 63 62 62 328,000
2009/08/27 65 65 62 63 528,000
2009/08/26 64 65 63 65 273,000
2009/08/25 65 65 62 64 702,000
2009/08/24 65 66 64 65 407,000
2009/08/21 66 66 63 64 566,000
2009/08/20 63 64 61 64 523,000
2009/08/19 64 64 63 63 298,000
2009/08/18 63 64 63 63 434,000
2009/08/17 65 66 64 65 491,000
2009/08/14 66 67 65 65 422,000
2009/08/13 68 68 65 67 730,000
2009/08/12 68 69 67 67 693,000
2009/08/11 68 69 67 69 1,571,000
2009/08/10 64 67 64 67 878,000
2009/08/07 63 63 61 63 374,000
2009/08/06 63 63 63 63 156,000
2009/08/05 65 66 63 63 300,000
2009/08/04 65 67 64 65 608,000
2009/08/03 63 65 63 64 302,000
2009/07/31 62 64 62 63 286,000
2009/07/30 62 63 61 62 459,000
2009/07/29 62 64 62 62 352,000
2009/07/28 63 64 62 64 820,000
2009/07/27 66 67 64 65 458,000
2009/07/24 67 68 65 66 606,000
2009/07/23 64 67 64 65 448,000
2009/07/22 62 68 62 66 1,881,000
2009/07/21 61 63 61 61 485,000
2009/07/17 60 61 59 60 600,000
2009/07/16 63 64 60 60 663,000
2009/07/15 60 62 59 61 803,000
2009/07/14 60 60 57 58 1,101,000
2009/07/13 63 65 55 55 1,614,000
2009/07/10 65 65 63 65 531,000
2009/07/09 60 68 58 63 2,717,000
2009/07/08 63 64 60 63 1,868,000
2009/07/07 72 73 65 67 1,413,000
2009/07/06 77 78 73 74 649,000
2009/07/03 75 77 74 77 642,000
2009/07/02 79 80 77 77 318,000
2009/07/01 79 79 78 79 322,000
2009/06/30 82 82 79 80 637,000
2009/06/29 81 84 81 82 905,000
2009/06/26 80 81 78 80 938,000
2009/06/25 75 79 74 77 917,000
2009/06/24 77 78 74 75 779,000
2009/06/23 76 79 76 77 968,000
2009/06/22 81 82 76 80 1,350,000
2009/06/19 89 90 80 80 2,281,000
2009/06/18 88 93 84 87 3,666,000
2009/06/17 77 83 76 83 1,431,000
2009/06/16 79 81 77 78 1,757,000
2009/06/15 74 81 74 81 2,601,000
2009/06/12 73 76 72 73 2,644,000
2009/06/11 69 71 67 71 1,285,000
2009/06/10 68 69 67 69 564,000
2009/06/09 69 71 66 68 2,389,000
2009/06/08 65 69 65 68 2,214,000
2009/06/05 62 65 62 63 691,000
2009/06/04 63 64 61 62 756,000
2009/06/03 64 65 63 64 337,000
2009/06/02 66 66 64 64 638,000
2009/06/01 63 66 62 64 1,090,000
2009/05/29 68 68 63 63 1,639,000
2009/05/28 66 69 66 68 1,997,000
2009/05/27 68 70 66 68 6,529,000
2009/05/26 59 64 57 64 5,214,000
2009/05/25 55 57 54 57 1,564,000
2009/05/22 55 57 54 54 2,084,000
2009/05/21 55 57 53 55 1,620,000
2009/05/20 53 56 53 56 1,210,000
2009/05/19 55 56 52 54 937,000
2009/05/18 56 60 55 56 1,849,000
2009/05/15 54 55 53 54 335,000
2009/05/14 54 56 52 54 1,372,000
2009/05/13 58 61 56 58 3,052,000
2009/05/12 52 56 51 56 2,697,000
2009/05/11 52 53 49 52 1,020,000
2009/05/08 50 51 50 51 434,000
2009/05/07 52 52 49 50 548,000
2009/05/01 48 50 48 50 302,000
2009/04/30 47 49 47 48 516,000
2009/04/28 49 49 47 47 471,000
2009/04/27 52 52 49 50 306,000
2009/04/24 52 52 49 49 520,000
2009/04/23 50 53 49 53 1,120,000
2009/04/22 46 53 46 53 1,759,000
2009/04/21 46 46 44 45 891,000
2009/04/20 46 48 45 48 553,000
2009/04/17 52 52 47 48 1,142,000
2009/04/16 55 55 50 52 1,218,000
2009/04/15 53 56 53 54 1,123,000
2009/04/14 55 58 52 55 2,631,000
2009/04/13 49 54 48 53 2,881,000
2009/04/10 47 48 46 48 1,810,000
2009/04/09 46 48 44 46 2,837,000
2009/04/08 45 46 43 45 2,921,000
2009/04/07 38 47 38 47 6,768,000
2009/04/06 35 38 34 36 1,377,000
2009/04/03 36 36 34 34 607,000
2009/04/02 35 35 34 35 743,000
2009/04/01 33 34 33 34 598,000
2009/03/31 33 34 32 33 838,000
2009/03/30 36 37 34 34 1,047,000
2009/03/27 34 38 34 35 2,809,000
2009/03/26 31 34 29 33 1,388,000
2009/03/25 30 31 29 30 1,427,000
2009/03/24 30 32 30 32 2,078,000
2009/03/23 25 28 24 28 1,829,000
2009/03/19 24 25 23 24 1,040,000
2009/03/18 23 24 23 23 2,504,000
2009/03/17 21 22 21 22 579,000
2009/03/16 22 22 20 21 843,000
2009/03/13 20 21 20 21 687,000
2009/03/12 22 22 20 21 1,099,000
2009/03/11 21 22 20 20 980,000
2009/03/10 21 21 20 21 807,000
2009/03/09 20 21 20 21 743,000
2009/03/06 20 21 20 20 930,000
2009/03/05 20 21 20 21 954,000
2009/03/04 21 22 19 20 2,484,000
2009/03/03 20 21 19 20 769,000
2009/03/02 19 21 19 21 1,731,000
2009/02/27 19 20 19 19 2,028,000
2009/02/26 21 21 19 19 2,161,000
2009/02/25 22 23 19 21 5,579,000
2009/02/24 19 23 18 22 8,819,000
2009/02/23 18 21 18 20 8,923,000
2009/02/20 23 23 15 17 12,438,000
2009/02/19 28 34 23 23 4,804,000
2009/02/18 29 30 27 27 393,000
2009/02/17 30 31 29 30 396,000
2009/02/16 31 31 30 31 187,000
2009/02/13 32 32 31 32 169,000
2009/02/12 32 32 31 32 306,000
2009/02/10 31 32 30 31 244,000
2009/02/09 32 32 31 31 406,000
2009/02/06 33 33 32 32 296,000
2009/02/05 32 34 32 33 122,000
2009/02/04 32 34 32 34 150,000
2009/02/03 34 34 33 33 226,000
2009/02/02 34 35 34 34 176,000
2009/01/30 34 35 34 34 127,000
2009/01/29 35 35 34 35 129,000
2009/01/28 33 35 33 35 138,000
2009/01/27 33 34 32 34 347,000
2009/01/26 33 34 32 32 316,000
2009/01/23 34 35 33 33 384,000
2009/01/22 36 36 34 34 186,000
2009/01/21 35 36 35 35 247,000
2009/01/20 36 36 35 35 52,000
2009/01/19 37 37 36 37 176,000
2009/01/16 36 37 36 36 155,000
2009/01/15 36 37 35 36 306,000
2009/01/14 36 37 36 37 341,000
2009/01/13 37 37 35 35 467,000
2009/01/09 36 37 36 36 226,000
2009/01/08 37 37 35 36 354,000
2009/01/07 37 38 37 37 658,000
2009/01/06 36 37 35 36 273,000
2009/01/05 37 37 34 35 369,000

このページの先頭へ