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
2021/12/30 1,855 1,886 1,841 1,867 13,800
2021/12/29 1,855 1,890 1,845 1,880 20,200
2021/12/28 1,806 1,855 1,806 1,855 23,200
2021/12/27 1,846 1,846 1,802 1,820 24,200
2021/12/24 1,847 1,856 1,825 1,826 12,500
2021/12/23 1,830 1,872 1,826 1,850 32,600
2021/12/22 1,859 1,860 1,814 1,823 28,000
2021/12/21 1,890 1,890 1,842 1,860 27,700
2021/12/20 1,914 1,914 1,850 1,856 41,900
2021/12/17 1,930 1,943 1,914 1,925 20,900
2021/12/16 1,953 1,961 1,931 1,944 30,200
2021/12/15 1,938 1,964 1,930 1,934 16,200
2021/12/14 1,952 1,959 1,919 1,930 23,400
2021/12/13 1,970 1,970 1,932 1,952 19,600
2021/12/10 1,994 2,002 1,930 1,944 22,200
2021/12/09 1,985 2,016 1,985 2,003 15,900
2021/12/08 2,005 2,015 1,984 2,007 28,400
2021/12/07 1,968 2,002 1,963 2,000 36,700
2021/12/06 1,969 1,969 1,922 1,935 34,300
2021/12/03 1,948 1,955 1,923 1,954 26,000
2021/12/02 1,886 1,932 1,860 1,913 42,000
2021/12/01 1,870 1,910 1,848 1,886 50,700
2021/11/30 1,978 1,978 1,900 1,900 34,900
2021/11/29 1,977 1,983 1,929 1,938 95,700
2021/11/26 2,018 2,044 2,010 2,016 29,100
2021/11/25 2,036 2,060 2,025 2,046 23,100
2021/11/24 2,019 2,039 2,001 2,027 30,700
2021/11/22 2,036 2,039 1,999 2,037 21,200
2021/11/19 1,990 2,039 1,987 2,039 27,800
2021/11/18 1,981 2,014 1,967 2,006 32,000
2021/11/17 1,989 2,015 1,976 2,000 16,400
2021/11/16 1,995 2,009 1,977 2,001 52,300
2021/11/15 2,086 2,094 1,992 1,994 37,000
2021/11/12 1,996 2,084 1,972 2,038 103,600
2021/11/11 1,990 1,990 1,903 1,910 54,800
2021/11/10 2,005 2,005 1,950 2,003 44,100
2021/11/09 2,025 2,027 2,004 2,010 28,300
2021/11/08 2,017 2,024 1,997 2,017 42,300
2021/11/05 2,040 2,040 1,997 1,999 35,500
2021/11/04 2,000 2,056 2,000 2,056 64,900
2021/11/02 2,034 2,044 1,995 1,998 32,100
2021/11/01 2,050 2,052 2,016 2,050 45,800
2021/10/29 2,000 2,030 1,993 2,030 27,300
2021/10/28 1,992 2,026 1,971 2,008 106,700
2021/10/27 2,023 2,040 1,996 2,020 46,300
2021/10/26 2,012 2,029 2,004 2,023 26,000
2021/10/25 2,008 2,029 2,002 2,012 22,700
2021/10/22 2,000 2,024 1,986 2,008 33,700
2021/10/21 2,037 2,069 2,028 2,028 35,700
2021/10/20 2,065 2,071 2,010 2,037 42,700
2021/10/19 2,080 2,115 2,071 2,078 43,800
2021/10/18 2,039 2,069 2,014 2,065 39,400
2021/10/15 1,976 2,031 1,958 2,028 127,300
2021/10/14 1,991 2,002 1,969 1,985 43,900
2021/10/13 2,029 2,029 1,998 2,022 59,700
2021/10/12 2,024 2,062 2,013 2,029 55,900
2021/10/11 1,990 2,036 1,988 2,036 45,300
2021/10/08 2,006 2,025 1,976 2,006 94,100
2021/10/07 2,062 2,062 1,988 1,993 61,800
2021/10/06 2,089 2,105 2,040 2,067 50,200
2021/10/05 1,999 2,077 1,995 2,055 62,300
2021/10/04 2,025 2,047 2,002 2,025 48,400
2021/10/01 2,035 2,058 1,999 2,025 98,300
2021/09/30 2,132 2,132 2,066 2,066 43,600
2021/09/29 2,115 2,140 2,065 2,117 57,200
2021/09/28 2,155 2,155 2,112 2,143 63,100
2021/09/27 2,182 2,188 2,160 2,160 52,200
2021/09/24 2,178 2,187 2,172 2,182 53,700
2021/09/22 2,111 2,150 2,111 2,136 59,100
2021/09/21 2,096 2,140 2,093 2,128 43,100
2021/09/17 2,146 2,175 2,145 2,161 60,900
2021/09/16 2,160 2,161 2,086 2,153 152,300
2021/09/15 2,186 2,200 2,170 2,178 85,300
2021/09/14 2,240 2,240 2,197 2,230 67,900
2021/09/13 2,140 2,226 2,123 2,210 114,900
2021/09/10 2,185 2,194 2,150 2,177 98,900
2021/09/09 2,150 2,186 2,143 2,175 106,500
2021/09/08 2,120 2,136 2,090 2,136 120,400
2021/09/07 2,080 2,142 2,069 2,130 158,000
2021/09/06 2,050 2,079 2,041 2,066 88,000
2021/09/03 1,980 2,062 1,980 2,035 136,100
2021/09/02 1,997 2,017 1,963 1,994 119,100
2021/09/01 1,951 2,004 1,945 1,995 171,700
2021/08/31 1,918 1,962 1,896 1,953 168,700
2021/08/30 1,885 1,941 1,866 1,931 137,400
2021/08/27 1,845 1,865 1,827 1,865 98,900
2021/08/26 1,806 1,853 1,799 1,851 104,000
2021/08/25 1,820 1,832 1,767 1,821 112,300
2021/08/24 1,811 1,842 1,806 1,828 98,400
2021/08/23 1,804 1,834 1,780 1,803 112,200
2021/08/20 1,767 1,793 1,763 1,787 67,100
2021/08/19 1,853 1,853 1,774 1,774 48,000
2021/08/18 1,841 1,867 1,811 1,845 71,000
2021/08/17 1,883 1,896 1,821 1,842 80,400
2021/08/16 1,904 1,916 1,868 1,899 107,800
2021/08/13 1,912 1,926 1,890 1,915 97,900
2021/08/12 1,880 1,932 1,865 1,923 209,000
2021/08/11 1,848 1,861 1,830 1,856 128,600
2021/08/10 1,804 1,838 1,776 1,828 124,900
2021/08/06 1,736 1,805 1,708 1,800 160,300
2021/08/05 1,747 1,747 1,707 1,723 35,200
2021/08/04 1,725 1,765 1,725 1,757 93,100
2021/08/03 1,727 1,748 1,709 1,723 107,900
2021/08/02 1,716 1,727 1,706 1,727 51,300
2021/07/30 1,712 1,725 1,695 1,724 75,300
2021/07/29 1,725 1,725 1,688 1,713 41,500
2021/07/28 1,694 1,730 1,679 1,724 123,200
2021/07/27 1,724 1,724 1,684 1,708 41,900
2021/07/26 1,695 1,719 1,682 1,713 73,600
2021/07/21 1,646 1,676 1,632 1,655 85,200
2021/07/20 1,644 1,654 1,619 1,626 53,300
2021/07/19 1,698 1,698 1,656 1,677 52,900
2021/07/16 1,671 1,713 1,668 1,712 70,500
2021/07/15 1,661 1,685 1,652 1,677 42,800
2021/07/14 1,676 1,690 1,658 1,664 36,700
2021/07/13 1,678 1,682 1,667 1,676 32,700
2021/07/12 1,658 1,687 1,654 1,672 94,000
2021/07/09 1,620 1,648 1,601 1,635 79,600
2021/07/08 1,631 1,676 1,630 1,660 91,800
2021/07/07 1,607 1,652 1,599 1,642 105,800
2021/07/06 1,561 1,640 1,561 1,640 92,600
2021/07/05 1,527 1,567 1,525 1,561 94,900
2021/07/02 1,520 1,550 1,519 1,535 58,200
2021/07/01 1,536 1,536 1,503 1,503 33,900
2021/06/30 1,530 1,544 1,516 1,537 39,500
2021/06/29 1,555 1,559 1,531 1,540 32,500
2021/06/28 1,533 1,574 1,525 1,566 87,300
2021/06/25 1,500 1,525 1,491 1,520 67,800
2021/06/24 1,470 1,500 1,465 1,496 78,400
2021/06/23 1,463 1,485 1,446 1,479 51,800
2021/06/22 1,440 1,463 1,434 1,463 18,800
2021/06/21 1,432 1,432 1,394 1,415 53,300
2021/06/18 1,465 1,468 1,438 1,462 44,800
2021/06/17 1,422 1,459 1,411 1,456 49,700
2021/06/16 1,416 1,425 1,404 1,416 23,700
2021/06/15 1,429 1,429 1,412 1,417 22,100
2021/06/14 1,416 1,432 1,400 1,431 37,700
2021/06/11 1,439 1,444 1,423 1,427 48,900
2021/06/10 1,451 1,452 1,430 1,444 57,500
2021/06/09 1,414 1,465 1,414 1,456 49,500
2021/06/08 1,394 1,416 1,390 1,414 46,700
2021/06/07 1,406 1,407 1,385 1,394 29,800
2021/06/04 1,398 1,407 1,382 1,404 33,200
2021/06/03 1,395 1,414 1,391 1,398 49,300
2021/06/02 1,400 1,403 1,381 1,395 41,800
2021/06/01 1,371 1,396 1,358 1,396 29,000
2021/05/31 1,383 1,387 1,351 1,372 48,300
2021/05/28 1,366 1,383 1,351 1,383 23,200
2021/05/27 1,363 1,363 1,343 1,347 25,900
2021/05/26 1,364 1,379 1,357 1,363 15,900
2021/05/25 1,393 1,393 1,363 1,367 19,900
2021/05/24 1,385 1,388 1,372 1,375 18,500
2021/05/21 1,355 1,382 1,355 1,380 41,600
2021/05/20 1,340 1,362 1,340 1,350 20,500
2021/05/19 1,340 1,357 1,336 1,339 26,300
2021/05/18 1,340 1,355 1,331 1,351 24,500
2021/05/17 1,390 1,397 1,332 1,334 56,800
2021/05/14 1,327 1,383 1,312 1,378 87,900
2021/05/13 1,269 1,286 1,260 1,260 15,500
2021/05/12 1,290 1,291 1,268 1,276 24,200
2021/05/11 1,305 1,315 1,288 1,289 22,400
2021/05/10 1,332 1,332 1,301 1,304 24,500
2021/05/07 1,288 1,337 1,288 1,322 29,300
2021/05/06 1,285 1,299 1,283 1,285 12,100
2021/04/30 1,272 1,284 1,268 1,272 26,600
2021/04/28 1,284 1,287 1,264 1,275 37,700
2021/04/27 1,291 1,292 1,265 1,274 24,200
2021/04/26 1,298 1,300 1,273 1,278 29,800
2021/04/23 1,287 1,291 1,276 1,277 13,800
2021/04/22 1,286 1,299 1,284 1,297 15,000
2021/04/21 1,289 1,297 1,273 1,281 33,800
2021/04/20 1,323 1,323 1,308 1,308 15,800
2021/04/19 1,335 1,344 1,331 1,332 8,600
2021/04/16 1,355 1,355 1,335 1,340 18,600
2021/04/15 1,323 1,346 1,323 1,341 17,100
2021/04/14 1,355 1,355 1,321 1,324 19,000
2021/04/13 1,350 1,362 1,349 1,356 26,000
2021/04/12 1,329 1,345 1,321 1,345 19,200
2021/04/09 1,320 1,331 1,309 1,329 28,300
2021/04/08 1,346 1,346 1,308 1,319 37,200
2021/04/07 1,321 1,346 1,321 1,346 18,900
2021/04/06 1,361 1,361 1,318 1,319 30,300
2021/04/05 1,371 1,371 1,345 1,361 58,600
2021/04/02 1,340 1,360 1,338 1,360 24,800
2021/04/01 1,380 1,382 1,322 1,324 51,700
2021/03/31 1,409 1,409 1,373 1,373 22,100
2021/03/30 1,403 1,419 1,372 1,409 58,200
2021/03/29 1,470 1,470 1,428 1,449 63,400
2021/03/26 1,471 1,471 1,444 1,450 22,700
2021/03/25 1,440 1,460 1,430 1,453 29,300
2021/03/24 1,451 1,451 1,416 1,418 42,600
2021/03/23 1,484 1,484 1,454 1,464 66,800
2021/03/22 1,490 1,492 1,465 1,478 44,000
2021/03/19 1,450 1,495 1,437 1,487 83,300
2021/03/18 1,450 1,458 1,442 1,455 36,500
2021/03/17 1,435 1,457 1,428 1,457 29,800
2021/03/16 1,449 1,450 1,423 1,440 30,800
2021/03/15 1,420 1,447 1,419 1,446 43,600
2021/03/12 1,403 1,423 1,394 1,422 43,300
2021/03/11 1,400 1,432 1,396 1,426 27,400
2021/03/10 1,413 1,416 1,375 1,383 37,200
2021/03/09 1,384 1,410 1,383 1,410 47,400
2021/03/08 1,370 1,380 1,360 1,372 37,000
2021/03/05 1,341 1,370 1,331 1,370 33,000
2021/03/04 1,345 1,355 1,325 1,344 37,800
2021/03/03 1,314 1,345 1,311 1,345 30,400
2021/03/02 1,337 1,349 1,302 1,314 43,700
2021/03/01 1,289 1,342 1,276 1,340 62,800
2021/02/26 1,274 1,303 1,260 1,275 49,600
2021/02/25 1,283 1,284 1,263 1,284 30,700
2021/02/24 1,270 1,277 1,255 1,261 19,800
2021/02/22 1,272 1,287 1,261 1,277 32,000
2021/02/19 1,270 1,271 1,250 1,260 32,000
2021/02/18 1,304 1,311 1,266 1,270 30,500
2021/02/17 1,292 1,317 1,291 1,305 28,700
2021/02/16 1,296 1,296 1,278 1,287 23,400
2021/02/15 1,280 1,292 1,259 1,291 38,400
2021/02/12 1,292 1,292 1,249 1,252 73,800
2021/02/10 1,286 1,295 1,275 1,285 18,000
2021/02/09 1,300 1,304 1,284 1,286 29,100
2021/02/08 1,295 1,310 1,283 1,304 32,500
2021/02/05 1,284 1,293 1,277 1,292 20,400
2021/02/04 1,250 1,281 1,240 1,281 52,900
2021/02/03 1,232 1,245 1,230 1,243 23,500
2021/02/02 1,225 1,239 1,212 1,237 12,600
2021/02/01 1,224 1,228 1,215 1,215 23,800
2021/01/29 1,244 1,246 1,223 1,228 34,500
2021/01/28 1,250 1,252 1,227 1,252 36,100
2021/01/27 1,254 1,254 1,240 1,246 17,900
2021/01/26 1,245 1,253 1,240 1,253 29,200
2021/01/25 1,248 1,255 1,237 1,245 23,300
2021/01/22 1,227 1,240 1,227 1,233 22,800
2021/01/21 1,212 1,244 1,212 1,244 29,500
2021/01/20 1,229 1,229 1,203 1,222 34,300
2021/01/19 1,240 1,244 1,220 1,229 29,600
2021/01/18 1,244 1,246 1,228 1,241 34,300
2021/01/15 1,250 1,263 1,240 1,240 36,800
2021/01/14 1,253 1,269 1,242 1,266 48,300
2021/01/13 1,245 1,256 1,238 1,254 43,200
2021/01/12 1,231 1,245 1,225 1,235 23,500
2021/01/08 1,227 1,245 1,215 1,244 37,500
2021/01/07 1,234 1,244 1,218 1,220 46,500
2021/01/06 1,173 1,226 1,173 1,223 68,000
2021/01/05 1,152 1,176 1,152 1,173 24,600
2021/01/04 1,173 1,173 1,151 1,165 32,900

このページの先頭へ