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 |
---|---|---|---|---|---|
2020/12/30 | 1,188 | 1,190 | 1,173 | 1,173 | 18,100 |
2020/12/29 | 1,175 | 1,190 | 1,170 | 1,190 | 25,600 |
2020/12/28 | 1,171 | 1,179 | 1,156 | 1,168 | 32,400 |
2020/12/25 | 1,177 | 1,180 | 1,168 | 1,171 | 26,300 |
2020/12/24 | 1,160 | 1,180 | 1,160 | 1,176 | 34,600 |
2020/12/23 | 1,165 | 1,169 | 1,153 | 1,156 | 22,000 |
2020/12/22 | 1,172 | 1,172 | 1,154 | 1,156 | 41,200 |
2020/12/21 | 1,185 | 1,188 | 1,171 | 1,179 | 27,700 |
2020/12/18 | 1,180 | 1,188 | 1,169 | 1,188 | 27,800 |
2020/12/17 | 1,200 | 1,202 | 1,172 | 1,181 | 30,700 |
2020/12/16 | 1,183 | 1,200 | 1,176 | 1,198 | 71,000 |
2020/12/15 | 1,180 | 1,188 | 1,178 | 1,178 | 13,100 |
2020/12/14 | 1,190 | 1,193 | 1,175 | 1,180 | 43,900 |
2020/12/11 | 1,170 | 1,181 | 1,156 | 1,180 | 28,100 |
2020/12/10 | 1,163 | 1,176 | 1,155 | 1,170 | 27,600 |
2020/12/09 | 1,164 | 1,165 | 1,154 | 1,165 | 18,500 |
2020/12/08 | 1,141 | 1,159 | 1,141 | 1,157 | 19,900 |
2020/12/07 | 1,166 | 1,166 | 1,137 | 1,151 | 39,800 |
2020/12/04 | 1,160 | 1,165 | 1,146 | 1,161 | 33,100 |
2020/12/03 | 1,159 | 1,164 | 1,146 | 1,158 | 45,700 |
2020/12/02 | 1,160 | 1,165 | 1,151 | 1,157 | 40,400 |
2020/12/01 | 1,151 | 1,162 | 1,140 | 1,159 | 51,400 |
2020/11/30 | 1,198 | 1,202 | 1,147 | 1,151 | 83,700 |
2020/11/27 | 1,195 | 1,199 | 1,184 | 1,189 | 24,000 |
2020/11/26 | 1,183 | 1,195 | 1,181 | 1,192 | 19,900 |
2020/11/25 | 1,216 | 1,216 | 1,177 | 1,181 | 55,500 |
2020/11/24 | 1,198 | 1,200 | 1,188 | 1,200 | 32,200 |
2020/11/20 | 1,184 | 1,184 | 1,162 | 1,170 | 50,700 |
2020/11/19 | 1,197 | 1,197 | 1,170 | 1,180 | 21,900 |
2020/11/18 | 1,200 | 1,200 | 1,184 | 1,188 | 27,200 |
2020/11/17 | 1,230 | 1,238 | 1,200 | 1,206 | 42,000 |
2020/11/16 | 1,211 | 1,235 | 1,191 | 1,234 | 65,900 |
2020/11/13 | 1,200 | 1,200 | 1,174 | 1,190 | 42,900 |
2020/11/12 | 1,270 | 1,270 | 1,215 | 1,220 | 27,900 |
2020/11/11 | 1,247 | 1,259 | 1,240 | 1,256 | 53,600 |
2020/11/10 | 1,220 | 1,244 | 1,203 | 1,230 | 54,000 |
2020/11/09 | 1,240 | 1,244 | 1,206 | 1,222 | 46,100 |
2020/11/06 | 1,248 | 1,254 | 1,235 | 1,240 | 62,700 |
2020/11/05 | 1,175 | 1,249 | 1,168 | 1,249 | 103,200 |
2020/11/04 | 1,178 | 1,178 | 1,157 | 1,170 | 21,500 |
2020/11/02 | 1,161 | 1,177 | 1,148 | 1,161 | 43,400 |
2020/10/30 | 1,170 | 1,180 | 1,141 | 1,157 | 32,700 |
2020/10/29 | 1,166 | 1,176 | 1,163 | 1,176 | 15,900 |
2020/10/28 | 1,188 | 1,188 | 1,161 | 1,183 | 34,200 |
2020/10/27 | 1,184 | 1,191 | 1,172 | 1,188 | 22,400 |
2020/10/26 | 1,213 | 1,213 | 1,186 | 1,187 | 15,900 |
2020/10/23 | 1,178 | 1,218 | 1,171 | 1,213 | 43,300 |
2020/10/22 | 1,182 | 1,188 | 1,171 | 1,178 | 19,700 |
2020/10/21 | 1,186 | 1,192 | 1,179 | 1,190 | 14,600 |
2020/10/20 | 1,195 | 1,195 | 1,172 | 1,174 | 15,600 |
2020/10/19 | 1,183 | 1,200 | 1,173 | 1,200 | 22,600 |
2020/10/16 | 1,180 | 1,191 | 1,169 | 1,172 | 29,000 |
2020/10/15 | 1,200 | 1,202 | 1,185 | 1,190 | 15,800 |
2020/10/14 | 1,200 | 1,207 | 1,187 | 1,202 | 26,600 |
2020/10/13 | 1,200 | 1,200 | 1,183 | 1,196 | 20,700 |
2020/10/12 | 1,189 | 1,198 | 1,176 | 1,186 | 27,100 |
2020/10/09 | 1,209 | 1,209 | 1,180 | 1,189 | 31,100 |
2020/10/08 | 1,204 | 1,217 | 1,200 | 1,203 | 29,900 |
2020/10/07 | 1,208 | 1,211 | 1,182 | 1,201 | 24,700 |
2020/10/06 | 1,206 | 1,214 | 1,197 | 1,208 | 23,600 |
2020/10/05 | 1,167 | 1,213 | 1,167 | 1,211 | 73,200 |
2020/10/02 | 1,217 | 1,217 | 1,164 | 1,169 | 70,600 |
2020/09/30 | 1,248 | 1,252 | 1,201 | 1,204 | 44,300 |
2020/09/29 | 1,272 | 1,278 | 1,241 | 1,265 | 46,600 |
2020/09/28 | 1,245 | 1,272 | 1,233 | 1,272 | 111,700 |
2020/09/25 | 1,227 | 1,242 | 1,222 | 1,233 | 47,400 |
2020/09/24 | 1,239 | 1,239 | 1,204 | 1,212 | 38,200 |
2020/09/23 | 1,241 | 1,254 | 1,223 | 1,244 | 37,600 |
2020/09/18 | 1,247 | 1,259 | 1,237 | 1,255 | 48,100 |
2020/09/17 | 1,244 | 1,248 | 1,227 | 1,244 | 24,500 |
2020/09/16 | 1,237 | 1,246 | 1,223 | 1,236 | 31,300 |
2020/09/15 | 1,240 | 1,240 | 1,216 | 1,235 | 33,200 |
2020/09/14 | 1,218 | 1,243 | 1,217 | 1,234 | 69,700 |
2020/09/11 | 1,186 | 1,209 | 1,179 | 1,209 | 50,400 |
2020/09/10 | 1,182 | 1,189 | 1,161 | 1,175 | 50,900 |
2020/09/09 | 1,190 | 1,197 | 1,177 | 1,180 | 55,900 |
2020/09/08 | 1,205 | 1,206 | 1,188 | 1,197 | 46,800 |
2020/09/07 | 1,240 | 1,245 | 1,195 | 1,198 | 268,000 |
2020/09/04 | 1,270 | 1,339 | 1,252 | 1,328 | 224,700 |
2020/09/03 | 1,279 | 1,295 | 1,263 | 1,276 | 137,300 |
2020/09/02 | 1,203 | 1,283 | 1,198 | 1,264 | 158,300 |
2020/09/01 | 1,194 | 1,196 | 1,171 | 1,177 | 31,000 |
2020/08/31 | 1,159 | 1,199 | 1,159 | 1,189 | 27,900 |
2020/08/28 | 1,196 | 1,196 | 1,140 | 1,159 | 32,300 |
2020/08/27 | 1,188 | 1,188 | 1,161 | 1,180 | 14,800 |
2020/08/26 | 1,207 | 1,207 | 1,176 | 1,180 | 22,200 |
2020/08/25 | 1,200 | 1,210 | 1,192 | 1,203 | 27,400 |
2020/08/24 | 1,155 | 1,197 | 1,145 | 1,192 | 32,300 |
2020/08/21 | 1,167 | 1,167 | 1,141 | 1,159 | 15,100 |
2020/08/20 | 1,149 | 1,150 | 1,131 | 1,150 | 18,700 |
2020/08/19 | 1,155 | 1,160 | 1,142 | 1,154 | 14,100 |
2020/08/18 | 1,165 | 1,171 | 1,153 | 1,155 | 15,200 |
2020/08/17 | 1,171 | 1,189 | 1,164 | 1,170 | 10,500 |
2020/08/14 | 1,204 | 1,204 | 1,183 | 1,187 | 19,400 |
2020/08/13 | 1,217 | 1,217 | 1,174 | 1,199 | 25,600 |
2020/08/12 | 1,211 | 1,215 | 1,190 | 1,207 | 60,700 |
2020/08/11 | 1,133 | 1,189 | 1,131 | 1,188 | 61,000 |
2020/08/07 | 1,109 | 1,139 | 1,083 | 1,130 | 65,400 |
2020/08/06 | 1,125 | 1,161 | 1,125 | 1,160 | 29,800 |
2020/08/05 | 1,154 | 1,154 | 1,132 | 1,135 | 30,000 |
2020/08/04 | 1,140 | 1,161 | 1,126 | 1,159 | 27,500 |
2020/08/03 | 1,135 | 1,135 | 1,108 | 1,130 | 23,400 |
2020/07/31 | 1,152 | 1,156 | 1,108 | 1,116 | 40,000 |
2020/07/30 | 1,170 | 1,179 | 1,152 | 1,169 | 25,100 |
2020/07/29 | 1,209 | 1,209 | 1,171 | 1,175 | 26,700 |
2020/07/28 | 1,243 | 1,243 | 1,200 | 1,207 | 27,800 |
2020/07/27 | 1,220 | 1,238 | 1,189 | 1,232 | 57,700 |
2020/07/22 | 1,243 | 1,255 | 1,223 | 1,223 | 48,700 |
2020/07/21 | 1,261 | 1,261 | 1,230 | 1,243 | 14,800 |
2020/07/20 | 1,235 | 1,260 | 1,230 | 1,260 | 21,400 |
2020/07/17 | 1,218 | 1,237 | 1,202 | 1,235 | 26,200 |
2020/07/16 | 1,226 | 1,238 | 1,215 | 1,218 | 25,700 |
2020/07/15 | 1,230 | 1,247 | 1,217 | 1,244 | 29,700 |
2020/07/14 | 1,247 | 1,255 | 1,219 | 1,220 | 47,700 |
2020/07/13 | 1,208 | 1,247 | 1,201 | 1,244 | 37,900 |
2020/07/10 | 1,201 | 1,213 | 1,186 | 1,188 | 39,600 |
2020/07/09 | 1,240 | 1,245 | 1,219 | 1,221 | 32,100 |
2020/07/08 | 1,233 | 1,290 | 1,233 | 1,240 | 78,600 |
2020/07/07 | 1,315 | 1,350 | 1,231 | 1,232 | 180,100 |
2020/07/06 | 1,188 | 1,267 | 1,180 | 1,265 | 188,200 |
2020/07/03 | 1,127 | 1,127 | 1,101 | 1,104 | 29,200 |
2020/07/02 | 1,132 | 1,132 | 1,101 | 1,114 | 32,100 |
2020/07/01 | 1,155 | 1,163 | 1,117 | 1,121 | 29,400 |
2020/06/30 | 1,170 | 1,178 | 1,156 | 1,159 | 21,900 |
2020/06/29 | 1,155 | 1,156 | 1,140 | 1,154 | 20,300 |
2020/06/26 | 1,150 | 1,167 | 1,139 | 1,167 | 23,100 |
2020/06/25 | 1,164 | 1,164 | 1,129 | 1,138 | 19,500 |
2020/06/24 | 1,175 | 1,175 | 1,156 | 1,158 | 18,300 |
2020/06/23 | 1,181 | 1,188 | 1,169 | 1,181 | 9,400 |
2020/06/22 | 1,187 | 1,191 | 1,169 | 1,172 | 18,100 |
2020/06/19 | 1,183 | 1,194 | 1,166 | 1,181 | 20,700 |
2020/06/18 | 1,171 | 1,185 | 1,160 | 1,185 | 14,600 |
2020/06/17 | 1,181 | 1,196 | 1,172 | 1,179 | 31,600 |
2020/06/16 | 1,146 | 1,199 | 1,141 | 1,199 | 34,700 |
2020/06/15 | 1,169 | 1,169 | 1,120 | 1,120 | 26,500 |
2020/06/12 | 1,168 | 1,168 | 1,126 | 1,158 | 57,100 |
2020/06/11 | 1,247 | 1,247 | 1,183 | 1,184 | 41,000 |
2020/06/10 | 1,261 | 1,261 | 1,235 | 1,247 | 37,400 |
2020/06/09 | 1,236 | 1,261 | 1,235 | 1,259 | 52,200 |
2020/06/08 | 1,208 | 1,228 | 1,183 | 1,225 | 74,100 |
2020/06/05 | 1,180 | 1,195 | 1,170 | 1,190 | 19,300 |
2020/06/04 | 1,190 | 1,190 | 1,160 | 1,180 | 29,800 |
2020/06/03 | 1,195 | 1,200 | 1,169 | 1,169 | 50,800 |
2020/06/02 | 1,176 | 1,189 | 1,172 | 1,186 | 17,900 |
2020/06/01 | 1,173 | 1,186 | 1,150 | 1,173 | 42,600 |
2020/05/29 | 1,187 | 1,191 | 1,156 | 1,156 | 46,600 |
2020/05/28 | 1,190 | 1,193 | 1,162 | 1,189 | 74,900 |
2020/05/27 | 1,178 | 1,188 | 1,156 | 1,188 | 30,600 |
2020/05/26 | 1,128 | 1,162 | 1,125 | 1,161 | 33,700 |
2020/05/25 | 1,126 | 1,128 | 1,114 | 1,122 | 20,900 |
2020/05/22 | 1,123 | 1,123 | 1,095 | 1,100 | 15,600 |
2020/05/21 | 1,126 | 1,129 | 1,113 | 1,123 | 16,200 |
2020/05/20 | 1,130 | 1,141 | 1,113 | 1,121 | 27,600 |
2020/05/19 | 1,121 | 1,134 | 1,103 | 1,130 | 36,300 |
2020/05/18 | 1,111 | 1,116 | 1,094 | 1,109 | 40,300 |
2020/05/15 | 1,143 | 1,145 | 1,106 | 1,106 | 52,600 |
2020/05/14 | 1,184 | 1,184 | 1,143 | 1,143 | 37,000 |
2020/05/13 | 1,170 | 1,207 | 1,160 | 1,203 | 29,700 |
2020/05/12 | 1,217 | 1,217 | 1,183 | 1,183 | 24,200 |
2020/05/11 | 1,179 | 1,209 | 1,170 | 1,205 | 27,900 |
2020/05/08 | 1,188 | 1,188 | 1,150 | 1,179 | 34,100 |
2020/05/07 | 1,160 | 1,171 | 1,140 | 1,168 | 32,200 |
2020/05/01 | 1,202 | 1,202 | 1,146 | 1,148 | 38,200 |
2020/04/30 | 1,240 | 1,240 | 1,202 | 1,202 | 34,300 |
2020/04/28 | 1,193 | 1,222 | 1,178 | 1,215 | 33,800 |
2020/04/27 | 1,181 | 1,193 | 1,160 | 1,193 | 27,300 |
2020/04/24 | 1,151 | 1,169 | 1,142 | 1,161 | 23,500 |
2020/04/23 | 1,130 | 1,167 | 1,130 | 1,162 | 18,100 |
2020/04/22 | 1,123 | 1,152 | 1,113 | 1,134 | 22,200 |
2020/04/21 | 1,113 | 1,144 | 1,108 | 1,144 | 25,400 |
2020/04/20 | 1,176 | 1,176 | 1,136 | 1,141 | 16,400 |
2020/04/17 | 1,182 | 1,187 | 1,155 | 1,164 | 27,800 |
2020/04/16 | 1,138 | 1,172 | 1,128 | 1,172 | 22,900 |
2020/04/15 | 1,181 | 1,182 | 1,135 | 1,138 | 46,300 |
2020/04/14 | 1,198 | 1,198 | 1,170 | 1,194 | 28,000 |
2020/04/13 | 1,190 | 1,212 | 1,178 | 1,183 | 29,500 |
2020/04/10 | 1,163 | 1,208 | 1,147 | 1,208 | 29,700 |
2020/04/09 | 1,170 | 1,183 | 1,145 | 1,160 | 40,000 |
2020/04/08 | 1,151 | 1,176 | 1,104 | 1,166 | 53,700 |
2020/04/07 | 1,152 | 1,169 | 1,117 | 1,151 | 51,000 |
2020/04/06 | 1,091 | 1,146 | 1,091 | 1,142 | 40,300 |
2020/04/03 | 1,119 | 1,145 | 1,095 | 1,111 | 27,100 |
2020/04/02 | 1,130 | 1,172 | 1,115 | 1,124 | 33,400 |
2020/04/01 | 1,201 | 1,217 | 1,150 | 1,160 | 27,800 |
2020/03/31 | 1,263 | 1,279 | 1,204 | 1,210 | 49,200 |
2020/03/30 | 1,252 | 1,279 | 1,208 | 1,263 | 63,900 |
2020/03/27 | 1,332 | 1,341 | 1,290 | 1,341 | 85,300 |
2020/03/26 | 1,268 | 1,288 | 1,214 | 1,281 | 63,600 |
2020/03/25 | 1,269 | 1,285 | 1,235 | 1,282 | 116,300 |
2020/03/24 | 1,206 | 1,223 | 1,173 | 1,223 | 72,600 |
2020/03/23 | 1,150 | 1,194 | 1,113 | 1,176 | 47,900 |
2020/03/19 | 1,151 | 1,153 | 1,112 | 1,136 | 58,300 |
2020/03/18 | 1,200 | 1,205 | 1,121 | 1,121 | 68,100 |
2020/03/17 | 1,080 | 1,185 | 1,071 | 1,175 | 83,600 |
2020/03/16 | 1,130 | 1,207 | 1,106 | 1,118 | 70,600 |
2020/03/13 | 1,103 | 1,123 | 1,050 | 1,100 | 87,300 |
2020/03/12 | 1,198 | 1,212 | 1,151 | 1,163 | 44,300 |
2020/03/11 | 1,275 | 1,275 | 1,222 | 1,222 | 43,500 |
2020/03/10 | 1,174 | 1,247 | 1,136 | 1,245 | 59,100 |
2020/03/09 | 1,225 | 1,255 | 1,199 | 1,204 | 76,400 |
2020/03/06 | 1,333 | 1,334 | 1,291 | 1,299 | 59,100 |
2020/03/05 | 1,374 | 1,375 | 1,339 | 1,347 | 33,700 |
2020/03/04 | 1,338 | 1,374 | 1,338 | 1,356 | 46,800 |
2020/03/03 | 1,440 | 1,500 | 1,368 | 1,368 | 69,800 |
2020/03/02 | 1,337 | 1,430 | 1,337 | 1,419 | 70,100 |
2020/02/28 | 1,400 | 1,426 | 1,383 | 1,383 | 76,000 |
2020/02/27 | 1,502 | 1,502 | 1,454 | 1,455 | 43,800 |
2020/02/26 | 1,486 | 1,512 | 1,486 | 1,502 | 36,100 |
2020/02/25 | 1,516 | 1,541 | 1,516 | 1,525 | 47,200 |
2020/02/21 | 1,592 | 1,613 | 1,588 | 1,596 | 22,500 |
2020/02/20 | 1,649 | 1,649 | 1,590 | 1,599 | 52,200 |
2020/02/19 | 1,665 | 1,665 | 1,624 | 1,627 | 25,500 |
2020/02/18 | 1,677 | 1,677 | 1,645 | 1,649 | 22,400 |
2020/02/17 | 1,681 | 1,688 | 1,658 | 1,677 | 22,100 |
2020/02/14 | 1,710 | 1,710 | 1,690 | 1,700 | 15,000 |
2020/02/13 | 1,709 | 1,710 | 1,680 | 1,710 | 28,100 |
2020/02/12 | 1,720 | 1,724 | 1,697 | 1,697 | 54,800 |
2020/02/10 | 1,677 | 1,699 | 1,666 | 1,692 | 22,300 |
2020/02/07 | 1,683 | 1,683 | 1,663 | 1,668 | 19,000 |
2020/02/06 | 1,689 | 1,692 | 1,675 | 1,680 | 21,600 |
2020/02/05 | 1,662 | 1,672 | 1,647 | 1,651 | 23,200 |
2020/02/04 | 1,641 | 1,657 | 1,638 | 1,657 | 10,700 |
2020/02/03 | 1,702 | 1,702 | 1,615 | 1,641 | 28,600 |
2020/01/31 | 1,666 | 1,677 | 1,657 | 1,662 | 22,300 |
2020/01/30 | 1,681 | 1,686 | 1,647 | 1,653 | 32,000 |
2020/01/29 | 1,696 | 1,696 | 1,680 | 1,681 | 21,200 |
2020/01/28 | 1,700 | 1,700 | 1,650 | 1,678 | 37,900 |
2020/01/27 | 1,742 | 1,742 | 1,703 | 1,703 | 21,800 |
2020/01/24 | 1,738 | 1,744 | 1,731 | 1,737 | 20,900 |
2020/01/23 | 1,749 | 1,749 | 1,738 | 1,738 | 17,800 |
2020/01/22 | 1,745 | 1,749 | 1,734 | 1,744 | 10,200 |
2020/01/21 | 1,734 | 1,752 | 1,734 | 1,740 | 19,400 |
2020/01/20 | 1,725 | 1,746 | 1,725 | 1,734 | 8,700 |
2020/01/17 | 1,723 | 1,730 | 1,716 | 1,728 | 16,500 |
2020/01/16 | 1,715 | 1,726 | 1,712 | 1,720 | 12,600 |
2020/01/15 | 1,711 | 1,722 | 1,708 | 1,719 | 22,700 |
2020/01/14 | 1,727 | 1,727 | 1,704 | 1,710 | 31,800 |
2020/01/10 | 1,738 | 1,746 | 1,725 | 1,727 | 18,900 |
2020/01/09 | 1,733 | 1,735 | 1,724 | 1,735 | 20,100 |
2020/01/08 | 1,738 | 1,738 | 1,699 | 1,721 | 77,300 |
2020/01/07 | 1,740 | 1,755 | 1,730 | 1,739 | 29,900 |
2020/01/06 | 1,733 | 1,751 | 1,711 | 1,740 | 37,200 |