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 |