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
2011/12/30 100 105 99 104 1,084,000
2011/12/29 100 100 98 99 607,000
2011/12/28 101 102 100 100 448,000
2011/12/27 100 101 99 101 640,000
2011/12/26 101 102 100 100 459,000
2011/12/22 100 101 99 100 375,000
2011/12/21 103 103 99 100 781,000
2011/12/20 99 103 99 101 1,319,000
2011/12/19 101 101 98 99 880,000
2011/12/16 101 102 100 101 545,000
2011/12/15 101 102 100 100 856,000
2011/12/14 106 106 102 103 1,249,000
2011/12/13 107 107 106 106 596,000
2011/12/12 107 108 106 108 832,000
2011/12/09 106 107 106 106 738,000
2011/12/08 108 108 106 108 993,000
2011/12/07 106 108 106 108 1,543,000
2011/12/06 109 112 106 106 2,816,000
2011/12/05 110 111 108 110 1,803,000
2011/12/02 107 110 107 110 1,229,000
2011/12/01 110 111 107 108 2,178,000
2011/11/30 107 111 106 108 3,405,000
2011/11/29 106 107 105 107 1,175,000
2011/11/28 103 106 103 106 1,158,000
2011/11/25 104 105 102 103 880,000
2011/11/24 103 103 100 102 1,900,000
2011/11/22 105 107 105 105 1,048,000
2011/11/21 106 109 106 107 1,004,000
2011/11/18 106 108 105 106 1,290,000
2011/11/17 107 110 106 108 1,411,000
2011/11/16 113 115 107 109 2,967,000
2011/11/15 112 117 111 114 2,437,000
2011/11/14 115 116 113 113 1,199,000
2011/11/11 113 115 111 113 2,316,000
2011/11/10 119 119 113 114 4,043,000
2011/11/09 120 121 117 121 3,581,000
2011/11/08 125 126 119 120 3,911,000
2011/11/07 119 125 119 123 3,893,000
2011/11/04 118 120 117 120 1,488,000
2011/11/02 118 119 116 117 2,401,000
2011/11/01 120 122 119 120 2,503,000
2011/10/31 119 123 118 120 1,997,000
2011/10/28 121 122 119 120 2,065,000
2011/10/27 123 124 120 121 1,573,000
2011/10/26 120 124 120 123 1,505,000
2011/10/25 125 127 121 121 4,122,000
2011/10/24 123 124 121 124 2,052,000
2011/10/21 119 121 118 120 2,473,000
2011/10/20 122 125 120 120 3,664,000
2011/10/19 128 128 120 123 4,301,000
2011/10/18 125 131 124 127 7,535,000
2011/10/17 129 130 124 126 6,328,000
2011/10/14 120 128 119 128 8,908,000
2011/10/13 122 123 118 121 2,738,000
2011/10/12 121 124 119 122 5,341,000
2011/10/11 118 120 117 120 3,096,000
2011/10/07 118 118 115 117 2,108,000
2011/10/06 115 119 114 116 3,540,000
2011/10/05 121 122 112 114 5,794,000
2011/10/04 113 122 112 122 7,092,000
2011/10/03 107 115 106 115 4,818,000
2011/09/30 111 112 108 109 2,620,000
2011/09/29 106 112 104 111 3,662,000
2011/09/28 101 107 101 105 2,184,000
2011/09/27 100 101 98 100 1,823,000
2011/09/26 105 106 97 97 3,081,000
2011/09/22 107 110 106 106 3,526,000
2011/09/21 114 115 111 111 3,082,000
2011/09/20 114 117 113 115 1,682,000
2011/09/16 115 117 113 117 2,808,000
2011/09/15 115 115 112 114 2,230,000
2011/09/14 115 120 112 113 4,012,000
2011/09/13 115 117 111 115 2,599,000
2011/09/12 121 121 115 115 3,105,000
2011/09/09 125 125 122 122 3,131,000
2011/09/08 124 125 121 125 4,761,000
2011/09/07 120 123 119 123 3,660,000
2011/09/06 124 126 116 118 11,878,000
2011/09/05 114 126 114 124 10,404,000
2011/09/02 114 115 112 113 2,681,000
2011/09/01 117 118 114 115 3,210,000
2011/08/31 116 118 115 116 3,270,000
2011/08/30 119 120 116 119 7,312,000
2011/08/29 110 118 109 116 11,408,000
2011/08/26 104 109 104 108 5,512,000
2011/08/25 104 106 103 105 2,247,000
2011/08/24 105 109 102 102 8,594,000
2011/08/23 98 100 97 100 912,000
2011/08/22 98 101 97 98 1,141,000
2011/08/19 96 99 96 98 1,962,000
2011/08/18 101 102 98 99 3,912,000
2011/08/17 95 102 94 102 4,505,000
2011/08/16 97 97 93 94 1,741,000
2011/08/15 98 99 95 98 1,787,000
2011/08/12 99 101 95 97 4,560,000
2011/08/11 86 102 84 98 6,751,000
2011/08/10 91 92 87 89 1,684,000
2011/08/09 81 88 76 88 3,493,000
2011/08/08 88 89 85 85 1,550,000
2011/08/05 86 90 86 90 1,361,000
2011/08/04 92 93 90 91 1,171,000
2011/08/03 93 93 90 90 1,396,000
2011/08/02 95 96 93 93 1,013,000
2011/08/01 91 97 91 97 1,781,000
2011/07/29 95 96 93 93 730,000
2011/07/28 96 97 95 95 1,213,000
2011/07/27 100 100 96 98 1,444,000
2011/07/26 99 102 99 100 1,483,000
2011/07/25 101 102 99 99 932,000
2011/07/22 102 103 99 103 1,864,000
2011/07/21 103 103 101 101 649,000
2011/07/20 102 103 101 102 518,000
2011/07/19 102 103 101 101 582,000
2011/07/15 103 104 102 102 447,000
2011/07/14 104 106 102 103 1,266,000
2011/07/13 102 105 102 103 1,604,000
2011/07/12 104 105 103 103 756,000
2011/07/11 106 106 104 105 776,000
2011/07/08 106 107 105 106 716,000
2011/07/07 105 107 105 107 844,000
2011/07/06 106 106 104 106 923,000
2011/07/05 103 107 103 106 2,946,000
2011/07/04 106 106 104 104 2,734,000
2011/07/01 106 106 105 106 666,000
2011/06/30 106 106 104 106 857,000
2011/06/29 106 107 104 105 1,139,000
2011/06/28 107 108 105 106 908,000
2011/06/27 106 108 106 106 1,540,000
2011/06/24 112 112 108 108 1,260,000
2011/06/23 106 111 106 110 4,181,000
2011/06/22 109 109 106 107 1,423,000
2011/06/21 106 108 105 108 1,536,000
2011/06/20 104 107 103 106 1,605,000
2011/06/17 107 108 104 104 1,262,000
2011/06/16 107 109 107 107 1,755,000
2011/06/15 111 112 107 109 3,234,000
2011/06/14 110 112 108 111 4,096,000
2011/06/13 104 111 103 111 3,688,000
2011/06/10 106 107 104 105 1,042,000
2011/06/09 105 107 103 105 2,017,000
2011/06/08 106 108 102 107 4,558,000
2011/06/07 100 106 100 105 3,016,000
2011/06/06 106 106 100 101 3,309,000
2011/06/03 108 108 100 102 4,425,000
2011/06/02 102 115 102 106 13,231,000
2011/06/01 101 104 97 104 3,960,000
2011/05/31 96 100 96 99 1,911,000
2011/05/30 94 97 91 97 2,569,000
2011/05/27 88 93 87 92 3,081,000
2011/05/26 89 92 86 89 3,471,000
2011/05/25 96 96 88 90 2,427,000
2011/05/24 93 97 92 96 2,339,000
2011/05/23 98 98 94 95 1,911,000
2011/05/20 100 102 99 99 966,000
2011/05/19 106 107 100 100 2,649,000
2011/05/18 100 105 99 104 5,261,000
2011/05/17 103 103 98 99 4,736,000
2011/05/16 107 114 105 106 5,114,000
2011/05/13 117 117 110 111 4,942,000
2011/05/12 122 125 120 120 3,141,000
2011/05/11 124 125 121 122 1,027,000
2011/05/10 126 126 121 123 1,823,000
2011/05/09 129 131 125 126 5,648,000
2011/05/06 113 128 113 126 8,902,000
2011/05/02 110 117 108 116 1,935,000
2011/04/28 110 113 107 108 3,021,000
2011/04/27 110 111 108 109 917,000
2011/04/26 112 113 109 109 1,338,000
2011/04/25 113 116 110 111 1,954,000
2011/04/22 109 112 106 108 2,708,000
2011/04/21 120 122 113 113 2,128,000
2011/04/20 122 126 119 119 2,358,000
2011/04/19 122 123 120 121 1,179,000
2011/04/18 128 129 123 124 922,000
2011/04/15 131 131 126 127 1,628,000
2011/04/14 124 133 123 131 3,009,000
2011/04/13 124 126 123 124 1,057,000
2011/04/12 126 128 123 123 1,487,000
2011/04/11 125 132 122 129 3,351,000
2011/04/08 124 129 120 122 4,056,000
2011/04/07 128 131 119 119 3,261,000
2011/04/06 131 134 127 127 2,412,000
2011/04/05 141 141 129 133 6,046,000
2011/04/04 133 143 132 137 11,329,000
2011/04/01 129 137 126 133 6,980,000
2011/03/31 132 135 125 130 5,069,000
2011/03/30 145 147 128 130 12,305,000
2011/03/29 124 141 123 136 23,239,000
2011/03/28 136 139 118 119 19,324,000
2011/03/25 164 179 141 147 42,618,000
2011/03/24 132 168 132 168 83,906,000
2011/03/23 97 130 96 118 56,431,000
2011/03/22 77 100 73 100 8,878,000
2011/03/18 71 74 69 70 1,982,000
2011/03/17 60 75 59 70 2,826,000
2011/03/16 75 78 64 70 2,301,000
2011/03/15 85 91 51 70 17,022,000
2011/03/14 80 80 80 80 2,064,000
2011/03/11 47 50 46 50 1,366,000
2011/03/10 49 49 47 48 1,075,000
2011/03/09 50 51 49 50 878,000
2011/03/08 51 52 49 49 1,359,000
2011/03/07 52 54 48 49 3,494,000
2011/03/04 48 51 48 50 2,714,000
2011/03/03 47 48 47 47 281,000
2011/03/02 48 48 47 47 187,000
2011/03/01 49 50 47 48 988,000
2011/02/28 47 49 46 48 409,000
2011/02/25 46 47 46 47 404,000
2011/02/24 45 50 45 46 2,735,000
2011/02/23 45 46 45 45 488,000
2011/02/22 46 46 45 45 467,000
2011/02/21 46 47 45 46 343,000
2011/02/18 46 46 45 46 266,000
2011/02/17 46 47 46 46 205,000
2011/02/16 46 46 45 46 357,000
2011/02/15 46 47 45 46 477,000
2011/02/14 47 47 46 46 738,000
2011/02/10 47 48 46 48 306,000
2011/02/09 47 47 46 47 126,000
2011/02/08 47 48 47 47 282,000
2011/02/07 47 48 46 48 683,000
2011/02/04 46 47 46 46 108,000
2011/02/03 46 47 46 47 206,000
2011/02/02 44 47 44 47 621,000
2011/02/01 44 45 44 44 311,000
2011/01/31 45 45 44 44 650,000
2011/01/28 46 46 45 45 258,000
2011/01/27 47 47 45 46 359,000
2011/01/26 46 47 45 47 272,000
2011/01/25 46 47 45 46 822,000
2011/01/24 46 46 45 46 396,000
2011/01/21 47 47 45 46 639,000
2011/01/20 47 48 47 47 857,000
2011/01/19 47 48 46 48 573,000
2011/01/18 48 48 47 47 111,000
2011/01/17 48 48 47 48 199,000
2011/01/14 48 48 47 48 552,000
2011/01/13 47 49 47 48 642,000
2011/01/12 47 49 46 47 1,713,000
2011/01/11 47 47 45 46 481,000
2011/01/07 48 48 46 46 768,000
2011/01/06 47 48 47 48 242,000
2011/01/05 47 48 46 47 678,000
2011/01/04 46 47 46 47 580,000

このページの先頭へ