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
2010/12/30 46 46 44 45 624,000
2010/12/29 46 46 45 46 216,000
2010/12/28 46 46 45 46 145,000
2010/12/27 45 47 44 46 717,000
2010/12/24 45 45 44 45 866,000
2010/12/22 46 46 45 45 462,000
2010/12/21 45 46 45 45 311,000
2010/12/20 47 47 45 45 636,000
2010/12/17 47 47 46 47 405,000
2010/12/16 48 49 46 47 803,000
2010/12/15 47 49 47 48 1,343,000
2010/12/14 47 47 46 46 719,000
2010/12/13 47 48 46 47 653,000
2010/12/10 47 48 46 47 848,000
2010/12/09 48 48 46 46 1,051,000
2010/12/08 47 49 46 48 1,389,000
2010/12/07 48 48 46 46 1,284,000
2010/12/06 45 48 44 47 1,880,000
2010/12/03 45 45 43 44 756,000
2010/12/02 44 45 44 44 946,000
2010/12/01 43 43 43 43 217,000
2010/11/30 45 45 43 43 513,000
2010/11/29 45 45 44 45 440,000
2010/11/26 46 47 45 45 1,003,000
2010/11/25 46 46 44 46 1,456,000
2010/11/24 42 45 42 45 844,000
2010/11/22 43 43 42 43 490,000
2010/11/19 43 43 42 42 959,000
2010/11/18 41 43 40 42 775,000
2010/11/17 40 41 39 41 303,000
2010/11/16 41 42 40 40 657,000
2010/11/15 41 41 40 41 409,000
2010/11/12 42 42 41 41 349,000
2010/11/11 43 43 41 42 925,000
2010/11/10 42 43 41 43 268,000
2010/11/09 42 43 41 42 504,000
2010/11/08 41 42 40 42 320,000
2010/11/05 40 41 39 40 552,000
2010/11/04 39 40 39 40 239,000
2010/11/02 39 39 39 39 169,000
2010/11/01 39 40 39 39 455,000
2010/10/29 40 40 38 38 509,000
2010/10/28 40 40 39 40 629,000
2010/10/27 39 40 38 39 326,000
2010/10/26 39 39 38 38 148,000
2010/10/25 39 39 38 38 493,000
2010/10/22 40 41 39 39 287,000
2010/10/21 40 41 39 40 212,000
2010/10/20 40 41 40 40 196,000
2010/10/19 40 41 40 40 52,000
2010/10/18 41 41 40 40 76,000
2010/10/15 41 42 40 40 112,000
2010/10/14 41 42 40 41 316,000
2010/10/13 41 41 40 40 297,000
2010/10/12 43 43 41 41 361,000
2010/10/08 42 44 42 42 688,000
2010/10/07 42 44 42 43 944,000
2010/10/06 41 42 41 42 398,000
2010/10/05 40 42 40 40 727,000
2010/10/04 41 42 41 41 205,000
2010/10/01 41 42 41 41 67,000
2010/09/30 42 43 41 41 483,000
2010/09/29 41 42 41 42 329,000
2010/09/28 40 41 39 41 672,000
2010/09/27 45 45 40 40 836,000
2010/09/24 44 45 43 44 130,000
2010/09/22 44 45 44 44 537,000
2010/09/21 46 46 44 44 216,000
2010/09/17 46 46 45 45 85,000
2010/09/16 46 47 45 46 302,000
2010/09/15 45 46 45 46 223,000
2010/09/14 48 48 45 45 509,000
2010/09/13 48 49 47 47 202,000
2010/09/10 48 49 47 48 315,000
2010/09/09 46 47 46 47 85,000
2010/09/08 47 47 46 47 210,000
2010/09/07 46 48 46 48 765,000
2010/09/06 45 47 45 45 393,000
2010/09/03 44 46 44 45 350,000
2010/09/02 44 45 43 45 239,000
2010/09/01 44 45 43 43 661,000
2010/08/31 46 46 44 44 145,000
2010/08/30 46 47 45 46 222,000
2010/08/27 43 45 43 45 198,000
2010/08/26 46 46 44 45 267,000
2010/08/25 45 46 44 45 198,000
2010/08/24 46 47 45 45 227,000
2010/08/23 46 47 46 47 87,000
2010/08/20 47 48 46 46 221,000
2010/08/19 47 49 47 48 214,000
2010/08/18 47 48 47 48 251,000
2010/08/17 46 47 46 47 112,000
2010/08/16 46 47 46 47 199,000
2010/08/13 46 47 46 46 227,000
2010/08/12 48 48 45 45 807,000
2010/08/11 49 49 48 48 242,000
2010/08/10 50 50 49 49 136,000
2010/08/09 48 50 48 50 101,000
2010/08/06 49 49 48 49 78,000
2010/08/05 48 49 48 49 250,000
2010/08/04 49 49 48 48 304,000
2010/08/03 50 50 49 50 49,000
2010/08/02 49 50 49 49 67,000
2010/07/30 50 50 49 49 114,000
2010/07/29 50 51 50 50 76,000
2010/07/28 51 51 50 51 220,000
2010/07/27 51 51 49 51 198,000
2010/07/26 50 51 50 50 318,000
2010/07/23 49 49 48 49 144,000
2010/07/22 48 49 48 48 146,000
2010/07/21 49 50 48 49 194,000
2010/07/20 45 51 45 49 1,688,000
2010/07/16 47 47 46 46 548,000
2010/07/15 49 49 48 48 276,000
2010/07/14 49 50 49 50 339,000
2010/07/13 51 51 48 48 480,000
2010/07/12 50 51 49 50 358,000
2010/07/09 50 50 49 50 268,000
2010/07/08 50 50 49 50 317,000
2010/07/07 51 51 48 48 561,000
2010/07/06 50 51 49 51 347,000
2010/07/05 49 50 49 50 179,000
2010/07/02 49 49 47 49 409,000
2010/07/01 49 50 46 49 1,060,000
2010/06/30 51 51 48 49 946,000
2010/06/29 52 54 51 52 302,000
2010/06/28 53 53 51 51 596,000
2010/06/25 54 54 53 54 368,000
2010/06/24 54 56 53 55 442,000
2010/06/23 54 55 53 54 174,000
2010/06/22 56 56 54 54 593,000
2010/06/21 55 57 55 57 496,000
2010/06/18 56 56 54 55 409,000
2010/06/17 57 57 55 56 468,000
2010/06/16 57 57 55 57 933,000
2010/06/15 56 57 56 56 243,000
2010/06/14 56 57 56 57 298,000
2010/06/11 57 57 55 56 504,000
2010/06/10 53 56 53 56 362,000
2010/06/09 55 55 52 52 580,000
2010/06/08 53 55 53 54 278,000
2010/06/07 54 55 53 53 568,000
2010/06/04 58 59 57 57 434,000
2010/06/03 57 58 57 58 471,000
2010/06/02 57 58 56 56 545,000
2010/06/01 58 58 56 58 229,000
2010/05/31 56 58 55 58 601,000
2010/05/28 56 58 55 56 1,271,000
2010/05/27 51 55 51 54 1,057,000
2010/05/26 52 54 50 53 1,190,000
2010/05/25 54 55 51 52 1,234,000
2010/05/24 58 58 55 56 1,265,000
2010/05/21 53 57 52 57 2,698,000
2010/05/20 58 62 56 56 8,968,000
2010/05/19 50 53 49 53 2,711,000
2010/05/18 61 62 55 59 1,740,000
2010/05/17 62 63 61 61 734,000
2010/05/14 62 65 61 65 828,000
2010/05/13 63 65 63 64 616,000
2010/05/12 66 66 62 62 814,000
2010/05/11 69 69 64 65 922,000
2010/05/10 64 66 64 66 798,000
2010/05/07 65 66 64 64 1,645,000
2010/05/06 68 72 67 69 2,183,000
2010/04/30 70 71 68 71 1,120,000
2010/04/28 68 69 66 67 934,000
2010/04/27 71 72 69 69 1,049,000
2010/04/26 68 72 68 71 2,423,000
2010/04/23 67 68 66 67 963,000
2010/04/22 67 68 65 67 1,197,000
2010/04/21 63 67 62 67 2,340,000
2010/04/20 63 64 62 62 559,000
2010/04/19 64 64 61 61 935,000
2010/04/16 67 67 65 66 745,000
2010/04/15 68 68 65 66 1,122,000
2010/04/14 68 69 66 67 1,094,000
2010/04/13 70 71 67 68 1,885,000
2010/04/12 64 69 64 68 1,677,000
2010/04/09 65 66 62 64 1,426,000
2010/04/08 62 66 61 65 2,193,000
2010/04/07 59 62 59 62 1,577,000
2010/04/06 60 61 58 58 1,697,000
2010/04/05 56 59 56 59 1,651,000
2010/04/02 56 57 55 55 981,000
2010/04/01 56 56 55 56 596,000
2010/03/31 55 56 54 55 821,000
2010/03/30 55 55 53 54 540,000
2010/03/29 55 55 53 54 406,000
2010/03/26 53 55 53 55 422,000
2010/03/25 53 53 51 53 1,065,000
2010/03/24 56 56 54 55 948,000
2010/03/23 56 57 55 56 1,217,000
2010/03/19 55 56 54 55 1,399,000
2010/03/18 53 59 53 56 8,369,000
2010/03/17 52 53 52 53 304,000
2010/03/16 54 55 51 51 1,234,000
2010/03/15 53 57 51 52 3,162,000
2010/03/12 47 51 47 51 2,236,000
2010/03/11 47 47 46 47 750,000
2010/03/10 46 48 46 47 1,177,000
2010/03/09 46 46 45 46 503,000
2010/03/08 46 46 45 45 520,000
2010/03/05 45 46 45 46 49,000
2010/03/04 45 46 45 45 317,000
2010/03/03 47 47 45 46 336,000
2010/03/02 46 47 44 47 816,000
2010/03/01 45 46 44 45 516,000
2010/02/26 44 45 44 45 606,000
2010/02/25 46 46 45 45 232,000
2010/02/24 46 46 45 46 601,000
2010/02/23 45 46 44 46 311,000
2010/02/22 45 45 44 45 335,000
2010/02/19 45 45 44 44 132,000
2010/02/18 45 46 44 45 235,000
2010/02/17 45 46 44 45 642,000
2010/02/16 45 45 44 44 180,000
2010/02/15 47 47 44 44 651,000
2010/02/12 46 46 45 45 349,000
2010/02/10 45 46 44 45 438,000
2010/02/09 43 45 43 45 559,000
2010/02/08 44 44 43 44 435,000
2010/02/05 43 44 43 44 508,000
2010/02/04 45 45 44 44 223,000
2010/02/03 45 46 44 44 239,000
2010/02/02 43 45 43 44 248,000
2010/02/01 44 44 42 43 442,000
2010/01/29 45 46 44 44 322,000
2010/01/28 46 46 44 46 384,000
2010/01/27 44 45 44 44 205,000
2010/01/26 47 47 44 44 397,000
2010/01/25 46 47 45 46 346,000
2010/01/22 46 47 45 45 365,000
2010/01/21 45 47 45 47 492,000
2010/01/20 46 47 45 46 409,000
2010/01/19 46 46 45 46 326,000
2010/01/18 47 47 46 46 122,000
2010/01/15 48 49 47 48 510,000
2010/01/14 48 48 47 47 193,000
2010/01/13 48 49 47 47 836,000
2010/01/12 48 48 46 48 747,000
2010/01/08 45 47 44 47 889,000
2010/01/07 45 46 44 45 620,000
2010/01/06 43 45 42 44 505,000
2010/01/05 43 44 42 42 395,000
2010/01/04 42 43 41 42 122,000

このページの先頭へ