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
2019/12/30 1,770 1,770 1,749 1,752 26,000
2019/12/27 1,755 1,771 1,752 1,769 41,300
2019/12/26 1,729 1,745 1,726 1,745 26,100
2019/12/25 1,729 1,735 1,722 1,722 38,900
2019/12/24 1,731 1,745 1,729 1,729 13,900
2019/12/23 1,741 1,745 1,734 1,737 21,700
2019/12/20 1,747 1,751 1,737 1,747 14,400
2019/12/19 1,739 1,753 1,734 1,747 24,300
2019/12/18 1,751 1,751 1,731 1,738 22,900
2019/12/17 1,741 1,755 1,732 1,755 24,000
2019/12/16 1,740 1,748 1,734 1,740 40,900
2019/12/13 1,750 1,755 1,734 1,740 43,600
2019/12/12 1,755 1,755 1,738 1,741 24,900
2019/12/11 1,744 1,748 1,732 1,748 20,200
2019/12/10 1,734 1,748 1,734 1,740 17,900
2019/12/09 1,759 1,768 1,738 1,740 32,500
2019/12/06 1,741 1,753 1,739 1,750 31,700
2019/12/05 1,711 1,742 1,711 1,741 39,200
2019/12/04 1,700 1,711 1,690 1,711 18,500
2019/12/03 1,690 1,714 1,682 1,707 20,200
2019/12/02 1,673 1,704 1,661 1,701 23,500
2019/11/29 1,684 1,696 1,680 1,683 20,300
2019/11/28 1,710 1,710 1,676 1,683 16,800
2019/11/27 1,706 1,713 1,695 1,702 19,400
2019/11/26 1,692 1,719 1,692 1,703 19,600
2019/11/25 1,695 1,721 1,680 1,699 36,400
2019/11/22 1,671 1,689 1,671 1,680 19,900
2019/11/21 1,671 1,692 1,670 1,690 43,000
2019/11/20 1,699 1,699 1,667 1,680 27,700
2019/11/19 1,719 1,732 1,704 1,704 35,600
2019/11/18 1,754 1,754 1,720 1,739 32,800
2019/11/15 1,701 1,754 1,701 1,747 56,600
2019/11/14 1,723 1,729 1,711 1,720 39,600
2019/11/13 1,735 1,738 1,715 1,720 45,100
2019/11/12 1,705 1,746 1,705 1,730 85,900
2019/11/11 1,688 1,712 1,683 1,691 84,000
2019/11/08 1,675 1,687 1,669 1,684 38,200
2019/11/07 1,660 1,673 1,654 1,667 33,700
2019/11/06 1,668 1,670 1,653 1,660 56,700
2019/11/05 1,660 1,669 1,652 1,663 31,700
2019/11/01 1,646 1,659 1,629 1,657 23,200
2019/10/31 1,660 1,660 1,642 1,647 19,300
2019/10/30 1,637 1,660 1,625 1,656 70,900
2019/10/29 1,639 1,639 1,624 1,631 17,000
2019/10/28 1,639 1,639 1,617 1,627 17,400
2019/10/25 1,640 1,640 1,627 1,636 18,300
2019/10/24 1,635 1,635 1,610 1,630 32,300
2019/10/23 1,621 1,637 1,606 1,635 37,300
2019/10/21 1,615 1,631 1,615 1,623 22,700
2019/10/18 1,610 1,616 1,607 1,615 30,900
2019/10/17 1,602 1,609 1,600 1,606 29,300
2019/10/16 1,610 1,622 1,601 1,604 38,200
2019/10/15 1,601 1,614 1,591 1,604 54,800
2019/10/11 1,586 1,590 1,569 1,590 36,900
2019/10/10 1,576 1,584 1,567 1,584 20,300
2019/10/09 1,557 1,571 1,554 1,571 34,400
2019/10/08 1,547 1,559 1,547 1,557 37,900
2019/10/07 1,516 1,546 1,508 1,546 41,000
2019/10/04 1,500 1,522 1,497 1,520 29,400
2019/10/03 1,494 1,498 1,484 1,497 38,300
2019/10/02 1,514 1,526 1,502 1,524 56,500
2019/10/01 1,519 1,532 1,519 1,523 20,600
2019/09/30 1,517 1,517 1,489 1,500 30,800
2019/09/27 1,544 1,544 1,510 1,522 20,000
2019/09/26 1,538 1,544 1,523 1,529 46,000
2019/09/25 1,533 1,535 1,520 1,533 21,300
2019/09/24 1,525 1,539 1,522 1,529 24,900
2019/09/20 1,520 1,532 1,511 1,530 25,100
2019/09/19 1,511 1,522 1,511 1,515 21,000
2019/09/18 1,520 1,531 1,508 1,511 42,300
2019/09/17 1,511 1,535 1,511 1,525 52,500
2019/09/13 1,520 1,527 1,507 1,522 56,600
2019/09/12 1,500 1,521 1,500 1,508 66,000
2019/09/11 1,498 1,502 1,495 1,501 40,000
2019/09/10 1,500 1,505 1,490 1,495 24,900
2019/09/09 1,485 1,500 1,485 1,500 18,900
2019/09/06 1,491 1,500 1,485 1,485 7,400
2019/09/05 1,480 1,503 1,480 1,487 29,900
2019/09/04 1,480 1,490 1,480 1,480 19,800
2019/09/03 1,478 1,493 1,475 1,492 27,700
2019/09/02 1,471 1,485 1,468 1,478 37,000
2019/08/30 1,472 1,476 1,459 1,473 28,300
2019/08/29 1,455 1,475 1,455 1,471 30,700
2019/08/28 1,457 1,468 1,445 1,455 35,200
2019/08/27 1,462 1,462 1,438 1,442 24,800
2019/08/26 1,463 1,463 1,429 1,442 40,500
2019/08/23 1,464 1,469 1,454 1,466 13,500
2019/08/22 1,457 1,467 1,452 1,464 14,800
2019/08/21 1,470 1,470 1,441 1,454 26,900
2019/08/20 1,468 1,474 1,460 1,471 24,700
2019/08/19 1,472 1,474 1,451 1,454 20,200
2019/08/16 1,473 1,474 1,448 1,457 24,500
2019/08/15 1,446 1,475 1,437 1,466 37,700
2019/08/14 1,498 1,498 1,455 1,475 64,200
2019/08/13 1,466 1,466 1,431 1,448 45,600
2019/08/09 1,429 1,454 1,422 1,427 43,300
2019/08/08 1,409 1,427 1,393 1,395 46,000
2019/08/07 1,401 1,416 1,387 1,397 24,700
2019/08/06 1,402 1,416 1,372 1,401 49,700
2019/08/05 1,418 1,431 1,405 1,416 48,000
2019/08/02 1,449 1,449 1,412 1,421 47,800
2019/08/01 1,461 1,461 1,443 1,450 23,500
2019/07/31 1,458 1,473 1,455 1,461 16,300
2019/07/30 1,472 1,482 1,457 1,469 32,900
2019/07/29 1,485 1,485 1,453 1,456 19,200
2019/07/26 1,450 1,467 1,445 1,457 14,600
2019/07/25 1,466 1,468 1,451 1,462 15,000
2019/07/24 1,440 1,449 1,433 1,445 17,100
2019/07/23 1,443 1,447 1,433 1,440 10,500
2019/07/22 1,457 1,458 1,443 1,443 11,200
2019/07/19 1,434 1,450 1,415 1,448 27,900
2019/07/18 1,439 1,439 1,406 1,408 33,700
2019/07/17 1,442 1,445 1,428 1,439 15,400
2019/07/16 1,459 1,469 1,436 1,436 42,100
2019/07/12 1,458 1,470 1,447 1,461 28,000
2019/07/11 1,443 1,458 1,443 1,458 17,600
2019/07/10 1,434 1,450 1,432 1,439 24,300
2019/07/09 1,440 1,459 1,430 1,433 20,700
2019/07/08 1,480 1,480 1,442 1,442 24,500
2019/07/05 1,482 1,483 1,458 1,463 14,700
2019/07/04 1,475 1,485 1,469 1,479 35,400
2019/07/03 1,425 1,500 1,424 1,472 80,000
2019/07/02 1,434 1,434 1,414 1,431 15,900
2019/07/01 1,400 1,438 1,396 1,437 38,000
2019/06/28 1,399 1,401 1,365 1,366 27,000
2019/06/27 1,400 1,400 1,381 1,389 21,800
2019/06/26 1,379 1,408 1,378 1,387 30,400
2019/06/25 1,356 1,379 1,340 1,375 40,300
2019/06/24 1,332 1,344 1,326 1,335 17,700
2019/06/21 1,338 1,350 1,322 1,322 24,900
2019/06/20 1,338 1,338 1,318 1,330 29,400
2019/06/19 1,323 1,333 1,315 1,330 42,800
2019/06/18 1,339 1,342 1,303 1,306 51,800
2019/06/17 1,340 1,352 1,334 1,334 21,900
2019/06/14 1,340 1,351 1,325 1,336 20,300
2019/06/13 1,372 1,372 1,341 1,344 22,700
2019/06/12 1,399 1,399 1,373 1,375 19,200
2019/06/11 1,392 1,398 1,386 1,397 14,100
2019/06/10 1,380 1,394 1,375 1,390 28,300
2019/06/07 1,359 1,385 1,340 1,379 23,800
2019/06/06 1,375 1,375 1,343 1,346 14,300
2019/06/05 1,341 1,373 1,341 1,373 34,300
2019/06/04 1,305 1,332 1,302 1,330 22,800
2019/06/03 1,305 1,305 1,292 1,301 37,400
2019/05/31 1,341 1,341 1,322 1,325 32,300
2019/05/30 1,352 1,352 1,335 1,345 30,900
2019/05/29 1,363 1,377 1,341 1,352 28,200
2019/05/28 1,391 1,391 1,366 1,373 25,900
2019/05/27 1,376 1,388 1,371 1,384 15,300
2019/05/24 1,346 1,365 1,326 1,356 46,200
2019/05/23 1,396 1,396 1,339 1,346 67,900
2019/05/22 1,400 1,403 1,386 1,396 35,900
2019/05/21 1,434 1,434 1,400 1,402 33,000
2019/05/20 1,460 1,468 1,440 1,441 44,500
2019/05/17 1,457 1,467 1,442 1,457 29,800
2019/05/16 1,462 1,463 1,427 1,455 37,500
2019/05/15 1,405 1,462 1,392 1,457 87,700
2019/05/14 1,327 1,412 1,316 1,409 78,900
2019/05/13 1,334 1,343 1,303 1,338 47,900
2019/05/10 1,335 1,360 1,324 1,325 40,900
2019/05/09 1,362 1,362 1,318 1,332 57,000
2019/05/08 1,409 1,409 1,361 1,364 36,500
2019/05/07 1,446 1,446 1,404 1,407 19,000
2019/04/26 1,406 1,435 1,392 1,427 22,100
2019/04/25 1,408 1,412 1,391 1,406 25,700
2019/04/24 1,408 1,413 1,397 1,401 19,300
2019/04/23 1,410 1,413 1,400 1,403 22,300
2019/04/22 1,410 1,411 1,401 1,408 15,800
2019/04/19 1,426 1,426 1,404 1,409 16,600
2019/04/18 1,440 1,440 1,420 1,425 25,000
2019/04/17 1,445 1,450 1,438 1,442 19,300
2019/04/16 1,449 1,457 1,443 1,444 7,100
2019/04/15 1,437 1,458 1,437 1,457 19,100
2019/04/12 1,453 1,453 1,436 1,437 19,100
2019/04/11 1,455 1,455 1,439 1,443 24,500
2019/04/10 1,452 1,455 1,446 1,451 20,400
2019/04/09 1,467 1,470 1,460 1,467 11,400
2019/04/08 1,485 1,488 1,468 1,470 12,800
2019/04/05 1,489 1,495 1,485 1,487 21,300
2019/04/04 1,475 1,488 1,475 1,485 16,300
2019/04/03 1,480 1,484 1,468 1,482 18,100
2019/04/02 1,499 1,500 1,482 1,486 12,000
2019/04/01 1,494 1,504 1,486 1,488 35,400
2019/03/29 1,494 1,494 1,465 1,487 24,300
2019/03/28 1,504 1,504 1,480 1,485 24,200
2019/03/27 1,510 1,510 1,491 1,500 30,700
2019/03/26 1,499 1,531 1,499 1,531 74,300
2019/03/25 1,495 1,500 1,483 1,494 35,000
2019/03/22 1,494 1,512 1,483 1,512 22,500
2019/03/20 1,490 1,491 1,474 1,488 20,300
2019/03/19 1,489 1,492 1,479 1,483 26,400
2019/03/18 1,489 1,499 1,471 1,499 43,800
2019/03/15 1,480 1,493 1,465 1,465 35,200
2019/03/14 1,491 1,494 1,476 1,480 32,800
2019/03/13 1,501 1,507 1,480 1,483 15,200
2019/03/12 1,510 1,514 1,504 1,511 23,800
2019/03/11 1,479 1,492 1,476 1,492 16,200
2019/03/08 1,486 1,495 1,475 1,478 31,400
2019/03/07 1,495 1,503 1,482 1,498 34,600
2019/03/06 1,500 1,504 1,492 1,495 11,800
2019/03/05 1,506 1,506 1,491 1,502 18,900
2019/03/04 1,524 1,524 1,499 1,512 10,200
2019/03/01 1,507 1,519 1,506 1,509 18,200
2019/02/28 1,515 1,533 1,503 1,524 37,500
2019/02/27 1,498 1,507 1,489 1,503 17,900
2019/02/26 1,500 1,507 1,481 1,487 19,700
2019/02/25 1,507 1,516 1,500 1,516 17,500
2019/02/22 1,482 1,504 1,458 1,504 28,900
2019/02/21 1,497 1,497 1,482 1,482 19,400
2019/02/20 1,509 1,512 1,497 1,497 19,700
2019/02/19 1,503 1,522 1,499 1,517 21,300
2019/02/18 1,500 1,507 1,492 1,504 29,100
2019/02/15 1,485 1,495 1,461 1,493 24,000
2019/02/14 1,484 1,503 1,482 1,489 21,900
2019/02/13 1,510 1,512 1,473 1,492 36,600
2019/02/12 1,479 1,499 1,458 1,499 28,300
2019/02/08 1,464 1,502 1,458 1,468 60,800
2019/02/07 1,480 1,482 1,447 1,463 44,200
2019/02/06 1,504 1,513 1,473 1,480 30,400
2019/02/05 1,509 1,516 1,500 1,503 11,300
2019/02/04 1,474 1,505 1,474 1,505 26,300
2019/02/01 1,481 1,481 1,456 1,467 24,800
2019/01/31 1,490 1,491 1,467 1,476 27,000
2019/01/30 1,516 1,516 1,476 1,476 31,400
2019/01/29 1,514 1,518 1,499 1,516 16,000
2019/01/28 1,526 1,526 1,507 1,507 19,000
2019/01/25 1,549 1,549 1,508 1,509 36,300
2019/01/24 1,502 1,516 1,490 1,509 19,300
2019/01/23 1,520 1,520 1,506 1,509 20,700
2019/01/22 1,523 1,526 1,516 1,523 14,600
2019/01/21 1,528 1,543 1,525 1,526 27,700
2019/01/18 1,514 1,538 1,510 1,518 35,900
2019/01/17 1,518 1,530 1,503 1,514 31,000
2019/01/16 1,519 1,523 1,501 1,504 27,500
2019/01/15 1,539 1,544 1,517 1,519 35,200
2019/01/11 1,552 1,558 1,537 1,539 19,900
2019/01/10 1,548 1,565 1,534 1,563 36,100
2019/01/09 1,559 1,570 1,546 1,565 33,000
2019/01/08 1,569 1,578 1,557 1,559 20,400
2019/01/07 1,580 1,598 1,553 1,569 28,400
2019/01/04 1,514 1,538 1,490 1,534 51,800

このページの先頭へ