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
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

このページの先頭へ