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
2017/12/29 1,787 1,798 1,778 1,797 44,900
2017/12/28 1,809 1,810 1,780 1,785 50,200
2017/12/27 1,739 1,794 1,739 1,793 116,600
2017/12/26 1,721 1,728 1,713 1,725 44,600
2017/12/25 1,731 1,738 1,715 1,721 63,400
2017/12/22 1,743 1,749 1,729 1,729 54,700
2017/12/21 1,732 1,753 1,729 1,747 41,900
2017/12/20 1,723 1,737 1,720 1,733 56,100
2017/12/19 1,753 1,758 1,723 1,725 92,500
2017/12/18 1,756 1,767 1,739 1,747 52,500
2017/12/15 1,775 1,775 1,739 1,760 52,700
2017/12/14 1,735 1,775 1,735 1,775 72,100
2017/12/13 1,755 1,761 1,722 1,731 74,400
2017/12/12 1,747 1,757 1,739 1,754 56,800
2017/12/11 1,758 1,760 1,728 1,740 57,900
2017/12/08 1,743 1,765 1,729 1,748 73,000
2017/12/07 1,734 1,761 1,734 1,745 68,300
2017/12/06 1,766 1,766 1,721 1,726 63,800
2017/12/05 1,725 1,769 1,720 1,766 100,600
2017/12/04 1,750 1,756 1,726 1,732 58,800
2017/12/01 1,771 1,772 1,741 1,745 77,900
2017/11/30 1,757 1,763 1,733 1,752 60,200
2017/11/29 1,723 1,755 1,719 1,755 77,900
2017/11/28 1,730 1,739 1,712 1,713 57,800
2017/11/27 1,740 1,750 1,721 1,731 73,400
2017/11/24 1,730 1,730 1,710 1,718 74,000
2017/11/22 1,726 1,742 1,721 1,730 68,100
2017/11/21 1,715 1,728 1,701 1,712 86,200
2017/11/20 1,682 1,716 1,680 1,709 72,700
2017/11/17 1,713 1,713 1,686 1,689 121,600
2017/11/16 1,678 1,702 1,675 1,685 106,300
2017/11/15 1,723 1,728 1,663 1,674 165,400
2017/11/14 1,788 1,796 1,717 1,720 230,400
2017/11/13 1,882 1,890 1,783 1,786 271,800
2017/11/10 1,901 1,920 1,885 1,894 112,800
2017/11/09 1,940 1,958 1,906 1,922 180,700
2017/11/08 1,936 1,936 1,923 1,931 58,000
2017/11/07 1,935 1,943 1,924 1,938 83,300
2017/11/06 1,925 1,954 1,922 1,925 122,300
2017/11/02 1,890 1,919 1,887 1,917 107,600
2017/11/01 1,892 1,905 1,874 1,895 105,300
2017/10/31 1,891 1,905 1,882 1,891 86,900
2017/10/30 1,900 1,910 1,891 1,899 102,700
2017/10/27 1,871 1,906 1,870 1,896 104,900
2017/10/26 1,851 1,869 1,847 1,868 59,400
2017/10/25 1,889 1,899 1,857 1,861 71,300
2017/10/24 1,846 1,882 1,846 1,878 80,500
2017/10/23 1,855 1,863 1,841 1,848 61,100
2017/10/20 1,860 1,861 1,845 1,846 61,300
2017/10/19 1,890 1,894 1,860 1,868 97,300
2017/10/18 1,910 1,911 1,884 1,888 69,500
2017/10/17 1,930 1,939 1,911 1,915 63,800
2017/10/16 1,920 1,940 1,914 1,925 65,800
2017/10/13 1,903 1,929 1,903 1,917 69,100
2017/10/12 1,930 1,937 1,916 1,924 55,100
2017/10/11 1,930 1,945 1,914 1,920 74,700
2017/10/10 1,891 1,931 1,891 1,929 93,600
2017/10/06 1,888 1,918 1,888 1,896 74,700
2017/10/05 1,910 1,913 1,884 1,900 59,800
2017/10/04 1,910 1,924 1,902 1,911 52,800
2017/10/03 1,930 1,930 1,904 1,914 50,400
2017/10/02 1,940 1,941 1,925 1,930 40,200
2017/09/29 1,934 1,934 1,903 1,934 59,800
2017/09/28 1,945 1,945 1,906 1,934 56,200
2017/09/27 1,890 1,938 1,890 1,937 99,300
2017/09/27 1 -> 0.10 分割
2017/09/26 189 190 188 189 426,000
2017/09/25 189 189 188 189 426,000
2017/09/22 190 191 188 189 941,000
2017/09/21 191 191 190 191 895,000
2017/09/20 191 192 190 191 626,000
2017/09/19 192 192 190 192 872,000
2017/09/15 187 190 187 190 673,000
2017/09/14 189 190 187 187 636,000
2017/09/13 192 193 189 189 600,000
2017/09/12 192 193 191 191 691,000
2017/09/11 192 192 189 190 798,000
2017/09/08 192 193 189 190 958,000
2017/09/07 194 194 191 193 712,000
2017/09/06 186 192 185 191 965,000
2017/09/05 192 194 187 188 1,797,000
2017/09/04 195 195 191 191 1,024,000
2017/09/01 195 199 194 197 1,392,000
2017/08/31 197 198 194 194 1,111,000
2017/08/30 199 200 195 198 1,365,000
2017/08/29 192 199 192 198 2,374,000
2017/08/28 192 194 189 194 1,365,000
2017/08/25 193 193 191 191 745,000
2017/08/24 191 194 191 193 966,000
2017/08/23 194 194 191 191 1,882,000
2017/08/22 186 193 185 192 2,814,000
2017/08/21 186 187 184 185 1,877,000
2017/08/18 182 186 180 183 2,949,000
2017/08/17 182 183 181 183 1,711,000
2017/08/16 179 183 179 181 2,108,000
2017/08/15 180 180 178 179 1,017,000
2017/08/14 180 183 175 176 2,502,000
2017/08/10 179 182 177 180 3,165,000
2017/08/09 177 177 173 175 620,000
2017/08/08 178 179 176 177 591,000
2017/08/07 174 178 174 178 1,376,000
2017/08/04 173 174 172 174 372,000
2017/08/03 173 174 172 172 544,000
2017/08/02 173 174 172 173 801,000
2017/08/01 174 175 172 172 857,000
2017/07/31 173 174 171 174 647,000
2017/07/28 175 175 173 174 422,000
2017/07/27 177 177 174 174 452,000
2017/07/26 174 176 174 176 508,000
2017/07/25 176 176 174 175 426,000
2017/07/24 175 177 174 175 579,000
2017/07/21 177 177 175 176 792,000
2017/07/20 175 178 175 177 1,259,000
2017/07/19 169 172 168 172 493,000
2017/07/18 171 171 164 169 1,408,000
2017/07/14 171 174 171 173 694,000
2017/07/13 176 176 172 173 1,532,000
2017/07/12 178 178 175 175 1,165,000
2017/07/11 178 178 176 178 1,029,000
2017/07/10 180 181 175 177 2,452,000
2017/07/07 176 179 174 178 5,274,000
2017/07/06 170 181 170 177 10,469,000
2017/07/05 164 165 162 164 559,000
2017/07/04 165 165 164 164 363,000
2017/07/03 163 165 163 165 410,000
2017/06/30 164 165 163 163 448,000
2017/06/29 164 165 162 164 1,062,000
2017/06/28 164 164 163 163 306,000
2017/06/27 164 165 163 164 381,000
2017/06/26 166 166 164 164 504,000
2017/06/23 168 168 166 166 490,000
2017/06/22 170 170 168 168 291,000
2017/06/21 167 171 166 169 1,096,000
2017/06/20 169 169 168 168 451,000
2017/06/19 168 170 168 168 231,000
2017/06/16 168 169 167 168 1,102,000
2017/06/15 168 170 167 168 631,000
2017/06/14 169 171 167 167 1,266,000
2017/06/13 163 169 163 169 1,394,000
2017/06/12 163 165 162 164 939,000
2017/06/09 165 165 164 165 1,003,000
2017/06/08 166 167 164 165 923,000
2017/06/07 165 167 163 167 1,106,000
2017/06/06 169 169 166 166 1,004,000
2017/06/05 170 170 166 169 1,425,000
2017/06/02 172 173 171 171 2,186,000
2017/06/01 170 172 169 171 1,091,000
2017/05/31 168 170 166 170 1,501,000
2017/05/30 167 168 166 168 998,000
2017/05/29 167 168 166 167 1,297,000
2017/05/26 165 168 165 166 2,665,000
2017/05/25 163 165 162 165 768,000
2017/05/24 163 164 162 163 1,154,000
2017/05/23 163 163 162 162 1,081,000
2017/05/22 160 163 158 163 1,244,000
2017/05/19 160 160 157 159 790,000
2017/05/18 156 160 156 160 992,000
2017/05/17 160 161 157 160 1,380,000
2017/05/16 155 160 155 159 1,531,000
2017/05/15 152 156 152 155 2,179,000
2017/05/12 151 151 149 151 326,000
2017/05/11 152 152 149 151 540,000
2017/05/10 152 152 151 152 160,000
2017/05/09 150 152 150 151 612,000
2017/05/08 151 152 150 151 532,000
2017/05/02 147 148 147 148 222,000
2017/05/01 146 146 145 146 202,000
2017/04/28 147 148 146 146 423,000
2017/04/27 147 148 145 146 386,000
2017/04/26 144 147 144 146 412,000
2017/04/25 144 145 143 144 152,000
2017/04/24 144 144 142 142 256,000
2017/04/21 141 142 140 142 112,000
2017/04/20 138 141 138 140 249,000
2017/04/19 138 141 138 139 250,000
2017/04/18 140 140 139 139 168,000
2017/04/17 135 138 135 137 293,000
2017/04/14 138 138 136 136 324,000
2017/04/13 138 139 136 138 718,000
2017/04/12 139 139 137 139 789,000
2017/04/11 141 141 139 139 372,000
2017/04/10 142 143 141 141 566,000
2017/04/07 141 143 141 142 359,000
2017/04/06 143 143 141 142 593,000
2017/04/05 144 145 143 144 335,000
2017/04/04 146 147 143 144 608,000
2017/04/03 146 147 146 146 248,000
2017/03/31 149 150 146 146 586,000
2017/03/30 151 151 148 148 266,000
2017/03/29 151 152 150 150 348,000
2017/03/28 151 152 149 152 585,000
2017/03/27 149 151 149 150 309,000
2017/03/24 149 150 148 150 323,000
2017/03/23 148 149 148 148 378,000
2017/03/22 149 150 147 148 631,000
2017/03/21 151 151 150 150 285,000
2017/03/17 151 151 150 151 182,000
2017/03/16 151 152 150 151 422,000
2017/03/15 152 152 151 152 109,000
2017/03/14 152 152 151 152 161,000
2017/03/13 152 152 151 152 282,000
2017/03/10 152 152 151 152 533,000
2017/03/09 152 153 151 152 695,000
2017/03/08 151 152 151 152 111,000
2017/03/07 152 153 151 152 325,000
2017/03/06 152 153 152 152 223,000
2017/03/03 152 153 152 152 163,000
2017/03/02 153 154 152 153 226,000
2017/03/01 152 152 151 152 216,000
2017/02/28 152 153 151 151 248,000
2017/02/27 152 152 151 152 359,000
2017/02/24 151 152 151 151 227,000
2017/02/23 152 152 151 151 126,000
2017/02/22 153 153 151 152 326,000
2017/02/21 151 153 151 153 299,000
2017/02/20 151 152 151 152 122,000
2017/02/17 152 152 151 152 341,000
2017/02/16 153 153 151 152 291,000
2017/02/15 152 153 151 153 333,000
2017/02/14 153 154 151 151 443,000
2017/02/13 153 153 151 153 498,000
2017/02/10 151 153 150 152 836,000
2017/02/09 150 151 149 150 497,000
2017/02/08 151 151 150 151 507,000
2017/02/07 150 151 150 150 227,000
2017/02/06 150 152 149 150 480,000
2017/02/03 150 151 149 150 483,000
2017/02/02 151 152 149 149 817,000
2017/02/01 150 152 150 151 506,000
2017/01/31 153 154 151 152 321,000
2017/01/30 155 156 153 154 310,000
2017/01/27 155 156 153 155 430,000
2017/01/26 154 155 153 154 436,000
2017/01/25 153 154 152 153 233,000
2017/01/24 151 152 150 152 387,000
2017/01/23 151 152 151 151 260,000
2017/01/20 153 153 151 152 248,000
2017/01/19 153 153 152 153 347,000
2017/01/18 151 152 150 151 575,000
2017/01/17 153 154 151 152 411,000
2017/01/16 155 155 153 155 368,000
2017/01/13 155 156 154 156 402,000
2017/01/12 157 157 155 156 336,000
2017/01/11 156 158 156 157 246,000
2017/01/10 157 158 156 156 764,000
2017/01/06 157 158 156 158 353,000
2017/01/05 159 159 157 157 794,000
2017/01/04 154 158 153 158 838,000

このページの先頭へ