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
2013/12/30 134 137 133 136 4,315,000
2013/12/27 132 133 128 133 2,843,000
2013/12/26 128 132 126 131 4,697,000
2013/12/25 115 127 115 125 4,087,000
2013/12/24 119 120 117 117 1,877,000
2013/12/20 121 122 119 120 1,190,000
2013/12/19 123 123 121 122 1,123,000
2013/12/18 121 122 120 121 1,480,000
2013/12/17 123 124 120 122 1,056,000
2013/12/16 125 126 123 123 790,000
2013/12/13 126 127 123 125 1,370,000
2013/12/12 128 129 126 126 1,676,000
2013/12/11 126 130 126 129 4,491,000
2013/12/10 128 128 125 127 1,162,000
2013/12/09 128 131 127 129 2,034,000
2013/12/06 124 129 123 128 1,860,000
2013/12/05 125 128 124 124 1,278,000
2013/12/04 127 127 124 126 1,301,000
2013/12/03 129 129 127 127 1,311,000
2013/12/02 128 130 127 129 1,287,000
2013/11/29 125 129 125 128 2,527,000
2013/11/28 127 127 124 125 1,183,000
2013/11/27 128 129 125 126 1,209,000
2013/11/26 125 130 124 129 2,642,000
2013/11/25 127 128 124 126 3,206,000
2013/11/22 131 131 127 128 3,461,000
2013/11/21 132 133 129 131 3,321,000
2013/11/20 133 133 132 132 897,000
2013/11/19 132 135 131 133 3,984,000
2013/11/18 131 132 130 131 1,813,000
2013/11/15 133 134 130 132 3,676,000
2013/11/14 130 134 130 132 3,629,000
2013/11/13 133 134 129 130 5,307,000
2013/11/12 134 137 131 134 6,854,000
2013/11/11 146 151 140 142 12,472,000
2013/11/08 136 146 136 145 7,743,000
2013/11/07 142 147 136 139 11,845,000
2013/11/06 133 143 132 140 6,694,000
2013/11/05 134 135 131 133 2,679,000
2013/11/01 135 135 128 133 4,858,000
2013/10/31 141 144 132 133 9,011,000
2013/10/30 142 149 139 141 19,935,000
2013/10/29 135 139 133 139 10,688,000
2013/10/28 130 136 128 136 8,432,000
2013/10/25 129 130 127 128 2,871,000
2013/10/24 124 130 124 129 3,619,000
2013/10/23 128 131 123 125 6,769,000
2013/10/22 125 131 124 129 7,749,000
2013/10/21 128 131 123 125 9,669,000
2013/10/18 117 122 115 121 4,308,000
2013/10/17 118 119 115 117 2,086,000
2013/10/16 118 119 115 116 1,673,000
2013/10/15 121 123 118 119 2,331,000
2013/10/11 121 122 119 120 2,107,000
2013/10/10 119 124 116 118 3,997,000
2013/10/09 113 119 113 117 2,284,000
2013/10/08 111 119 110 117 5,121,000
2013/10/07 117 118 110 111 3,806,000
2013/10/04 119 121 115 117 3,399,000
2013/10/03 122 124 119 121 3,051,000
2013/10/02 126 129 121 122 4,369,000
2013/10/01 129 132 125 127 3,227,000
2013/09/30 129 133 128 129 3,917,000
2013/09/27 135 136 131 133 4,804,000
2013/09/26 125 137 123 136 9,473,000
2013/09/25 138 139 127 128 7,277,000
2013/09/24 138 143 137 141 10,268,000
2013/09/20 145 160 138 141 77,017,000
2013/09/19 122 130 121 130 11,973,000
2013/09/18 126 126 118 121 6,458,000
2013/09/17 123 132 121 127 19,868,000
2013/09/13 113 124 111 121 21,553,000
2013/09/12 110 113 107 112 3,633,000
2013/09/11 118 120 108 111 7,398,000
2013/09/10 100 119 99 114 13,246,000
2013/09/09 101 102 97 99 2,447,000
2013/09/06 92 93 89 92 767,000
2013/09/05 95 95 92 94 697,000
2013/09/04 94 96 91 95 1,623,000
2013/09/03 92 94 90 94 516,000
2013/09/02 86 89 86 89 351,000
2013/08/30 88 88 85 85 358,000
2013/08/29 88 89 87 88 209,000
2013/08/28 89 89 87 88 713,000
2013/08/27 92 93 90 91 1,122,000
2013/08/26 93 96 93 94 556,000
2013/08/23 92 93 91 93 231,000
2013/08/22 92 92 91 92 344,000
2013/08/21 93 93 91 92 299,000
2013/08/20 94 94 92 93 268,000
2013/08/19 93 95 93 95 223,000
2013/08/16 91 94 91 93 167,000
2013/08/15 94 94 93 93 153,000
2013/08/14 92 95 91 95 373,000
2013/08/13 92 93 90 92 470,000
2013/08/12 94 94 90 90 609,000
2013/08/09 95 96 93 93 578,000
2013/08/08 96 96 94 94 367,000
2013/08/07 96 97 95 96 481,000
2013/08/06 98 98 96 97 627,000
2013/08/05 96 99 96 98 854,000
2013/08/02 96 97 94 96 546,000
2013/08/01 94 96 93 96 885,000
2013/07/31 97 97 95 95 462,000
2013/07/30 92 97 92 97 692,000
2013/07/29 92 95 88 92 1,655,000
2013/07/26 97 98 95 95 1,023,000
2013/07/25 99 100 97 97 703,000
2013/07/24 99 100 97 99 581,000
2013/07/23 99 100 98 99 490,000
2013/07/22 100 101 97 100 667,000
2013/07/19 102 102 99 100 1,547,000
2013/07/18 101 102 100 101 749,000
2013/07/17 100 102 100 101 1,169,000
2013/07/16 99 101 97 101 1,674,000
2013/07/12 98 98 96 97 765,000
2013/07/11 92 98 92 97 1,811,000
2013/07/10 95 96 93 94 486,000
2013/07/09 96 96 93 95 598,000
2013/07/08 98 99 94 94 1,301,000
2013/07/05 94 97 93 97 2,064,000
2013/07/04 94 94 92 92 649,000
2013/07/03 90 95 88 95 2,143,000
2013/07/02 85 89 85 89 858,000
2013/07/01 86 87 85 87 422,000
2013/06/28 82 85 82 85 652,000
2013/06/27 82 83 78 83 576,000
2013/06/26 85 86 80 82 689,000
2013/06/25 87 87 84 84 203,000
2013/06/24 86 87 85 86 334,000
2013/06/21 85 86 83 85 507,000
2013/06/20 87 88 86 86 326,000
2013/06/19 89 89 88 88 255,000
2013/06/18 87 89 87 88 479,000
2013/06/17 83 87 83 87 574,000
2013/06/14 85 86 83 85 840,000
2013/06/13 85 85 84 84 528,000
2013/06/12 85 88 83 87 1,053,000
2013/06/11 86 89 85 87 1,163,000
2013/06/10 84 86 84 86 941,000
2013/06/07 81 83 77 80 2,247,000
2013/06/06 87 90 82 83 1,926,000
2013/06/05 91 97 88 88 2,151,000
2013/06/04 91 92 86 91 2,129,000
2013/06/03 95 96 91 91 1,118,000
2013/05/31 96 98 96 97 636,000
2013/05/30 97 97 94 95 1,440,000
2013/05/29 99 100 97 98 1,296,000
2013/05/28 97 99 96 97 2,013,000
2013/05/27 100 102 97 98 1,728,000
2013/05/24 102 105 99 101 2,202,000
2013/05/23 110 110 99 99 3,089,000
2013/05/22 110 113 108 110 2,132,000
2013/05/21 108 109 107 108 1,026,000
2013/05/20 110 111 107 108 1,174,000
2013/05/17 103 109 103 109 1,270,000
2013/05/16 110 110 99 104 3,175,000
2013/05/15 115 116 110 110 2,801,000
2013/05/14 113 117 113 116 2,124,000
2013/05/13 114 114 111 112 1,447,000
2013/05/10 115 115 112 113 1,244,000
2013/05/09 114 115 112 112 971,000
2013/05/08 114 116 114 114 1,866,000
2013/05/07 113 114 112 113 832,000
2013/05/02 111 112 110 111 1,372,000
2013/05/01 115 116 113 114 1,014,000
2013/04/30 113 115 113 114 617,000
2013/04/26 116 116 113 113 1,474,000
2013/04/25 118 119 113 116 3,476,000
2013/04/24 119 120 116 117 3,746,000
2013/04/23 116 121 115 117 7,679,000
2013/04/22 109 114 109 114 3,519,000
2013/04/19 109 110 107 107 1,128,000
2013/04/18 108 112 108 109 2,533,000
2013/04/17 109 110 108 109 1,149,000
2013/04/16 108 110 107 108 1,647,000
2013/04/15 112 114 110 111 1,781,000
2013/04/12 113 114 110 111 1,640,000
2013/04/11 110 116 110 112 5,502,000
2013/04/10 108 110 106 109 1,938,000
2013/04/09 107 108 106 107 1,547,000
2013/04/08 103 109 103 108 2,057,000
2013/04/05 105 105 103 104 1,095,000
2013/04/04 100 103 99 103 648,000
2013/04/03 101 102 100 101 559,000
2013/04/02 99 101 96 99 856,000
2013/04/01 101 102 100 100 1,061,000
2013/03/29 103 104 101 101 457,000
2013/03/28 105 105 102 103 481,000
2013/03/27 101 105 101 105 800,000
2013/03/26 102 103 101 101 720,000
2013/03/25 103 104 103 103 586,000
2013/03/22 107 107 103 103 1,380,000
2013/03/21 104 108 102 108 2,083,000
2013/03/19 104 105 102 102 1,482,000
2013/03/18 104 104 102 102 530,000
2013/03/15 106 107 104 104 937,000
2013/03/14 106 107 105 106 723,000
2013/03/13 105 108 105 106 830,000
2013/03/12 110 110 105 106 1,205,000
2013/03/11 109 111 107 110 1,583,000
2013/03/08 107 108 106 108 1,237,000
2013/03/07 109 110 107 107 783,000
2013/03/06 110 110 108 110 874,000
2013/03/05 111 111 107 109 1,061,000
2013/03/04 110 111 110 110 747,000
2013/03/01 112 113 110 110 929,000
2013/02/28 112 114 110 111 1,588,000
2013/02/27 109 113 108 111 3,889,000
2013/02/26 106 109 106 108 691,000
2013/02/25 110 111 108 110 937,000
2013/02/22 109 110 107 109 1,503,000
2013/02/21 109 110 108 110 1,116,000
2013/02/20 107 110 107 109 1,845,000
2013/02/19 103 108 103 107 1,960,000
2013/02/18 101 105 101 103 1,271,000
2013/02/15 102 104 99 100 1,547,000
2013/02/14 102 105 100 104 2,433,000
2013/02/13 101 102 96 97 1,556,000
2013/02/12 105 105 101 102 1,006,000
2013/02/08 106 106 103 105 941,000
2013/02/07 103 108 102 107 1,833,000
2013/02/06 103 104 103 103 1,016,000
2013/02/05 104 106 102 102 2,193,000
2013/02/04 109 109 103 106 1,269,000
2013/02/01 110 110 107 108 897,000
2013/01/31 110 111 107 109 1,661,000
2013/01/30 104 112 104 111 3,216,000
2013/01/29 102 105 102 104 1,597,000
2013/01/28 106 106 101 102 1,435,000
2013/01/25 107 108 103 105 1,194,000
2013/01/24 100 105 100 104 1,759,000
2013/01/23 109 109 100 102 2,311,000
2013/01/22 112 113 110 110 774,000
2013/01/21 110 113 107 111 1,487,000
2013/01/18 111 113 110 111 1,148,000
2013/01/17 114 114 108 110 1,804,000
2013/01/16 116 118 112 114 2,194,000
2013/01/15 117 119 115 115 2,000,000
2013/01/11 118 118 115 117 1,808,000
2013/01/10 119 121 116 116 3,085,000
2013/01/09 116 119 113 118 4,493,000
2013/01/08 107 119 107 116 8,800,000
2013/01/07 108 110 104 107 4,240,000
2013/01/04 108 108 105 106 1,436,000

このページの先頭へ