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
2022/12/30 2,863 2,873 2,837 2,837 10,600
2022/12/29 2,894 2,912 2,840 2,851 18,600
2022/12/28 2,848 2,897 2,830 2,889 20,900
2022/12/27 2,810 2,845 2,810 2,838 8,300
2022/12/26 2,760 2,800 2,733 2,797 10,700
2022/12/23 2,769 2,775 2,751 2,762 11,400
2022/12/22 2,794 2,821 2,773 2,782 16,700
2022/12/21 2,858 2,870 2,806 2,806 19,000
2022/12/20 2,862 2,890 2,839 2,864 53,700
2022/12/19 2,898 2,915 2,871 2,891 22,200
2022/12/16 2,823 2,940 2,820 2,894 65,300
2022/12/15 2,810 2,831 2,799 2,830 22,400
2022/12/14 2,856 2,861 2,805 2,810 29,700
2022/12/13 2,855 2,910 2,800 2,856 105,600
2022/12/12 2,729 2,761 2,729 2,755 7,700
2022/12/09 2,713 2,748 2,710 2,733 20,600
2022/12/08 2,718 2,725 2,699 2,718 15,100
2022/12/07 2,670 2,772 2,670 2,727 26,300
2022/12/06 2,664 2,675 2,649 2,665 19,100
2022/12/05 2,662 2,680 2,648 2,680 17,400
2022/12/02 2,640 2,676 2,612 2,657 29,400
2022/12/01 2,729 2,729 2,673 2,673 22,900
2022/11/30 2,692 2,748 2,685 2,733 32,200
2022/11/29 2,750 2,750 2,680 2,698 39,000
2022/11/28 2,844 2,850 2,731 2,779 39,800
2022/11/25 2,816 2,844 2,793 2,844 20,300
2022/11/24 2,839 2,850 2,790 2,806 28,200
2022/11/22 2,751 2,828 2,751 2,820 48,000
2022/11/21 2,738 2,771 2,711 2,749 32,200
2022/11/18 2,655 2,725 2,655 2,703 40,500
2022/11/17 2,617 2,660 2,613 2,648 19,600
2022/11/16 2,538 2,634 2,538 2,617 40,100
2022/11/15 2,517 2,550 2,495 2,538 18,900
2022/11/14 2,505 2,548 2,447 2,534 45,500
2022/11/11 2,554 2,564 2,496 2,526 54,600
2022/11/10 2,501 2,530 2,474 2,483 20,500
2022/11/09 2,512 2,538 2,482 2,526 24,100
2022/11/08 2,504 2,535 2,480 2,504 21,200
2022/11/07 2,510 2,546 2,510 2,536 17,300
2022/11/04 2,520 2,550 2,491 2,510 23,600
2022/11/02 2,522 2,556 2,493 2,533 75,500
2022/11/01 2,518 2,530 2,466 2,513 36,100
2022/10/31 2,450 2,538 2,428 2,514 59,200
2022/10/28 2,403 2,428 2,370 2,428 211,300
2022/10/27 2,438 2,463 2,401 2,442 41,200
2022/10/26 2,430 2,464 2,405 2,457 35,500
2022/10/25 2,360 2,447 2,349 2,431 45,000
2022/10/24 2,331 2,356 2,311 2,353 27,800
2022/10/21 2,333 2,358 2,299 2,331 26,900
2022/10/20 2,345 2,373 2,324 2,360 20,700
2022/10/19 2,355 2,373 2,332 2,369 20,000
2022/10/18 2,291 2,372 2,285 2,353 50,200
2022/10/17 2,246 2,281 2,238 2,268 19,900
2022/10/14 2,234 2,304 2,234 2,282 24,700
2022/10/13 2,216 2,232 2,191 2,225 36,300
2022/10/12 2,214 2,250 2,182 2,238 37,000
2022/10/11 2,187 2,227 2,165 2,205 61,100
2022/10/07 2,251 2,253 2,201 2,237 33,700
2022/10/06 2,277 2,316 2,246 2,288 39,000
2022/10/05 2,319 2,331 2,269 2,274 18,500
2022/10/04 2,277 2,321 2,277 2,310 27,700
2022/10/03 2,266 2,266 2,202 2,253 30,500
2022/09/30 2,258 2,314 2,240 2,251 24,500
2022/09/29 2,239 2,286 2,219 2,280 24,100
2022/09/28 2,257 2,257 2,183 2,223 42,900
2022/09/27 2,196 2,271 2,196 2,257 33,000
2022/09/26 2,227 2,252 2,160 2,210 68,200
2022/09/22 2,192 2,256 2,165 2,226 35,800
2022/09/21 2,173 2,210 2,116 2,192 41,500
2022/09/20 2,178 2,192 2,165 2,170 24,400
2022/09/16 2,195 2,206 2,164 2,178 23,800
2022/09/15 2,259 2,259 2,200 2,200 14,700
2022/09/14 2,215 2,235 2,201 2,217 27,600
2022/09/13 2,295 2,311 2,252 2,264 22,400
2022/09/12 2,332 2,332 2,279 2,294 19,700
2022/09/09 2,275 2,316 2,275 2,299 24,200
2022/09/08 2,295 2,331 2,270 2,309 24,400
2022/09/07 2,317 2,317 2,250 2,267 27,500
2022/09/06 2,346 2,354 2,309 2,317 26,200
2022/09/05 2,395 2,395 2,350 2,354 15,100
2022/09/02 2,427 2,427 2,365 2,400 29,600
2022/09/01 2,456 2,459 2,416 2,417 19,900
2022/08/31 2,515 2,515 2,477 2,488 22,000
2022/08/30 2,520 2,530 2,501 2,518 27,100
2022/08/29 2,440 2,517 2,440 2,507 34,200
2022/08/26 2,510 2,520 2,490 2,490 19,700
2022/08/25 2,478 2,533 2,450 2,509 56,100
2022/08/24 2,422 2,470 2,391 2,454 40,400
2022/08/23 2,396 2,434 2,390 2,403 26,700
2022/08/22 2,350 2,435 2,350 2,423 36,400
2022/08/19 2,366 2,367 2,347 2,347 13,700
2022/08/18 2,333 2,369 2,305 2,366 49,600
2022/08/17 2,402 2,402 2,339 2,345 17,900
2022/08/16 2,394 2,411 2,348 2,397 24,800
2022/08/15 2,454 2,454 2,381 2,381 32,800
2022/08/12 2,392 2,406 2,377 2,404 39,000
2022/08/10 2,333 2,363 2,331 2,342 26,900
2022/08/09 2,358 2,374 2,288 2,337 65,000
2022/08/08 2,370 2,370 2,330 2,358 22,800
2022/08/05 2,329 2,377 2,329 2,369 20,900
2022/08/04 2,370 2,380 2,346 2,352 16,200
2022/08/03 2,393 2,408 2,359 2,371 13,700
2022/08/02 2,417 2,417 2,373 2,393 24,300
2022/08/01 2,426 2,426 2,370 2,417 26,400
2022/07/29 2,454 2,454 2,393 2,400 22,700
2022/07/28 2,440 2,466 2,418 2,449 32,600
2022/07/27 2,416 2,440 2,416 2,422 25,500
2022/07/26 2,370 2,418 2,361 2,404 27,500
2022/07/25 2,397 2,397 2,360 2,368 11,000
2022/07/22 2,362 2,386 2,360 2,375 13,700
2022/07/21 2,394 2,397 2,361 2,383 21,200
2022/07/20 2,400 2,422 2,384 2,394 37,800
2022/07/19 2,359 2,419 2,359 2,391 38,400
2022/07/15 2,313 2,391 2,292 2,370 37,100
2022/07/14 2,305 2,323 2,277 2,313 29,900
2022/07/13 2,320 2,338 2,291 2,300 22,000
2022/07/12 2,329 2,390 2,293 2,329 57,500
2022/07/11 2,222 2,319 2,220 2,305 85,100
2022/07/08 2,230 2,240 2,183 2,190 26,000
2022/07/07 2,214 2,234 2,181 2,226 29,700
2022/07/06 2,240 2,240 2,171 2,211 51,500
2022/07/05 2,213 2,275 2,206 2,240 46,900
2022/07/04 2,201 2,232 2,201 2,217 24,200
2022/07/01 2,231 2,231 2,157 2,200 39,000
2022/06/30 2,215 2,226 2,187 2,223 34,500
2022/06/29 2,135 2,244 2,135 2,215 67,100
2022/06/28 2,142 2,184 2,139 2,162 28,400
2022/06/27 2,167 2,170 2,102 2,136 43,100
2022/06/24 2,136 2,153 2,100 2,143 43,800
2022/06/23 2,140 2,171 2,114 2,124 26,200
2022/06/22 2,178 2,197 2,128 2,149 32,800
2022/06/21 2,114 2,173 2,091 2,169 37,900
2022/06/20 2,129 2,134 2,070 2,114 23,000
2022/06/17 2,089 2,160 2,083 2,133 21,200
2022/06/16 2,115 2,154 2,115 2,132 17,200
2022/06/15 2,152 2,172 2,131 2,131 16,800
2022/06/14 2,159 2,181 2,122 2,170 26,900
2022/06/13 2,115 2,185 2,093 2,174 50,600
2022/06/10 2,137 2,156 2,114 2,149 36,000
2022/06/09 2,134 2,170 2,102 2,162 42,600
2022/06/08 2,122 2,158 2,110 2,139 31,000
2022/06/07 2,048 2,128 2,036 2,122 74,900
2022/06/06 2,000 2,086 1,997 2,050 52,400
2022/06/03 1,994 2,005 1,957 2,004 32,800
2022/06/02 2,030 2,030 1,994 1,994 10,300
2022/06/01 1,992 2,037 1,982 2,030 32,800
2022/05/31 1,980 2,005 1,967 1,996 23,400
2022/05/30 1,990 1,994 1,974 1,981 28,300
2022/05/27 1,980 1,980 1,948 1,965 15,900
2022/05/26 1,928 1,959 1,925 1,951 20,600
2022/05/25 1,946 1,946 1,913 1,925 10,000
2022/05/24 1,927 1,940 1,904 1,910 16,100
2022/05/23 1,890 1,949 1,890 1,943 39,300
2022/05/20 1,873 1,889 1,844 1,886 18,300
2022/05/19 1,816 1,879 1,815 1,873 30,500
2022/05/18 1,915 1,915 1,849 1,856 25,600
2022/05/17 1,861 1,920 1,860 1,915 16,600
2022/05/16 1,896 1,933 1,855 1,860 25,300
2022/05/13 1,871 1,920 1,843 1,920 30,200
2022/05/12 1,904 1,907 1,879 1,882 25,200
2022/05/11 1,934 1,934 1,908 1,927 10,600
2022/05/10 1,944 1,954 1,908 1,939 16,800
2022/05/09 1,980 1,980 1,930 1,944 16,700
2022/05/06 1,938 1,993 1,938 1,980 17,200
2022/05/02 1,933 1,954 1,910 1,938 13,700
2022/04/28 1,879 1,939 1,868 1,939 20,500
2022/04/27 1,871 1,884 1,843 1,859 42,600
2022/04/26 1,913 1,922 1,872 1,872 22,400
2022/04/25 1,960 1,960 1,906 1,911 26,700
2022/04/22 2,040 2,053 1,955 1,960 38,200
2022/04/21 2,003 2,067 1,998 2,065 48,300
2022/04/20 1,985 2,030 1,966 2,011 48,500
2022/04/19 1,965 1,988 1,940 1,985 22,500
2022/04/18 1,955 1,978 1,940 1,951 14,300
2022/04/15 1,979 1,992 1,965 1,968 11,300
2022/04/14 1,965 1,992 1,948 1,992 14,500
2022/04/13 1,942 1,971 1,937 1,965 20,300
2022/04/12 1,943 1,970 1,940 1,950 27,500
2022/04/11 1,978 1,978 1,919 1,965 29,300
2022/04/08 1,951 1,972 1,945 1,966 23,900
2022/04/07 1,960 1,983 1,956 1,978 24,500
2022/04/06 1,951 1,984 1,936 1,971 35,300
2022/04/05 1,974 1,981 1,928 1,980 37,200
2022/04/04 1,990 2,011 1,971 1,974 28,400
2022/04/01 1,949 1,987 1,918 1,984 38,100
2022/03/31 1,931 1,973 1,930 1,953 27,300
2022/03/30 1,945 1,957 1,896 1,954 53,100
2022/03/29 2,048 2,048 1,984 1,996 78,600
2022/03/28 2,014 2,047 1,981 2,044 55,800
2022/03/25 1,985 2,029 1,962 2,022 41,600
2022/03/24 1,957 1,979 1,945 1,979 28,600
2022/03/23 1,935 1,997 1,935 1,997 30,300
2022/03/22 1,963 1,986 1,915 1,935 37,200
2022/03/18 1,975 1,999 1,958 1,963 41,400
2022/03/17 1,998 1,998 1,967 1,996 26,300
2022/03/16 1,974 1,979 1,935 1,966 22,000
2022/03/15 1,966 1,969 1,933 1,940 19,700
2022/03/14 1,954 2,001 1,943 1,978 34,900
2022/03/11 1,945 1,970 1,939 1,955 26,500
2022/03/10 1,943 1,956 1,915 1,956 25,800
2022/03/09 1,921 1,932 1,883 1,890 45,200
2022/03/08 1,925 1,942 1,897 1,912 25,500
2022/03/07 1,938 1,942 1,902 1,932 20,500
2022/03/04 1,977 1,985 1,941 1,948 30,300
2022/03/03 1,960 1,994 1,960 1,977 25,100
2022/03/02 1,950 1,968 1,933 1,955 18,000
2022/03/01 1,991 2,000 1,946 1,955 35,500
2022/02/28 1,900 1,977 1,900 1,976 44,100
2022/02/25 1,900 1,915 1,894 1,894 25,600
2022/02/24 1,866 1,895 1,857 1,893 23,500
2022/02/22 1,858 1,888 1,854 1,881 16,700
2022/02/21 1,893 1,910 1,891 1,898 15,000
2022/02/18 1,910 1,931 1,908 1,920 13,800
2022/02/17 1,987 1,987 1,930 1,931 28,600
2022/02/16 1,920 1,990 1,908 1,990 41,700
2022/02/15 1,908 1,930 1,862 1,901 53,900
2022/02/14 1,855 1,909 1,850 1,900 85,000
2022/02/10 1,755 1,775 1,741 1,760 29,900
2022/02/09 1,729 1,785 1,710 1,749 33,900
2022/02/08 1,716 1,733 1,710 1,711 9,700
2022/02/07 1,714 1,726 1,706 1,716 14,100
2022/02/04 1,692 1,714 1,687 1,709 12,200
2022/02/03 1,715 1,717 1,689 1,705 29,400
2022/02/02 1,660 1,722 1,648 1,715 24,900
2022/02/01 1,694 1,694 1,640 1,652 17,700
2022/01/31 1,650 1,670 1,649 1,668 30,600
2022/01/28 1,631 1,653 1,619 1,649 30,900
2022/01/27 1,670 1,676 1,600 1,611 42,400
2022/01/26 1,673 1,682 1,652 1,652 23,400
2022/01/25 1,699 1,703 1,652 1,680 28,600
2022/01/24 1,700 1,703 1,678 1,692 18,900
2022/01/21 1,698 1,712 1,680 1,705 23,700
2022/01/20 1,692 1,717 1,681 1,698 18,000
2022/01/19 1,687 1,707 1,674 1,679 33,500
2022/01/18 1,745 1,757 1,721 1,721 19,900
2022/01/17 1,744 1,762 1,732 1,739 12,400
2022/01/14 1,772 1,772 1,711 1,723 41,100
2022/01/13 1,788 1,788 1,767 1,767 14,200
2022/01/12 1,784 1,796 1,782 1,789 16,900
2022/01/11 1,795 1,795 1,754 1,770 24,400
2022/01/07 1,821 1,845 1,793 1,803 27,000
2022/01/06 1,815 1,831 1,802 1,813 33,800
2022/01/05 1,885 1,885 1,850 1,861 26,800
2022/01/04 1,867 1,898 1,863 1,885 17,200

このページの先頭へ