五洋建設(1893)の株価時系列情報
五洋建設(1893)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 |
---|---|---|---|---|---|
2024/04/19 | 775 | 779 | 759 | 772 | 1,614,400 |
2024/04/18 | 774 | 783 | 770 | 777 | 1,536,700 |
2024/04/17 | 778 | 784 | 768 | 768 | 1,347,500 |
2024/04/16 | 773 | 782 | 767 | 778 | 1,505,700 |
2024/04/15 | 769 | 788 | 766 | 781 | 1,884,300 |
2024/04/12 | 761 | 770 | 757 | 765 | 1,112,300 |
2024/04/11 | 753 | 764 | 751 | 760 | 1,092,200 |
2024/04/10 | 768 | 774 | 762 | 766 | 1,028,100 |
2024/04/09 | 777 | 781 | 771 | 779 | 915,800 |
2024/04/08 | 765 | 778 | 764 | 777 | 1,715,400 |
2024/04/05 | 747 | 762 | 741 | 761 | 1,450,600 |
2024/04/04 | 770 | 772 | 752 | 755 | 1,416,000 |
2024/04/03 | 770 | 773 | 760 | 765 | 2,296,500 |
2024/04/02 | 770 | 773 | 763 | 763 | 1,341,500 |
2024/04/01 | 774 | 781 | 770 | 775 | 1,277,700 |
2024/03/29 | 765 | 781 | 760 | 777 | 1,471,200 |
2024/03/28 | 770 | 772 | 758 | 758 | 1,507,200 |
2024/03/27 | 796 | 797 | 786 | 790 | 1,858,500 |
2024/03/26 | 772 | 793 | 765 | 788 | 2,031,000 |
2024/03/25 | 789 | 789 | 776 | 778 | 2,119,600 |
2024/03/22 | 791 | 793 | 777 | 789 | 3,011,400 |
2024/03/21 | 794 | 802 | 790 | 796 | 1,729,200 |
2024/03/19 | 788 | 792 | 782 | 790 | 1,415,000 |
2024/03/18 | 778 | 789 | 774 | 785 | 1,502,800 |
2024/03/15 | 761 | 779 | 759 | 769 | 3,054,700 |
2024/03/14 | 770 | 774 | 760 | 774 | 1,263,900 |
2024/03/13 | 784 | 785 | 755 | 762 | 2,812,500 |
2024/03/12 | 776 | 784 | 765 | 783 | 1,380,800 |
2024/03/11 | 800 | 810 | 774 | 782 | 2,049,700 |
2024/03/08 | 783 | 804 | 780 | 804 | 2,227,800 |
2024/03/07 | 792 | 794 | 785 | 788 | 1,689,100 |
2024/03/06 | 772 | 793 | 769 | 788 | 1,885,100 |
2024/03/05 | 761 | 776 | 758 | 774 | 1,755,100 |
2024/03/04 | 776 | 777 | 761 | 761 | 2,115,500 |
2024/03/01 | 780 | 784 | 777 | 783 | 1,035,700 |
2024/02/29 | 780 | 782 | 770 | 776 | 1,238,100 |
2024/02/28 | 776 | 779 | 771 | 776 | 1,317,700 |
2024/02/27 | 781 | 787 | 772 | 776 | 1,496,300 |
2024/02/26 | 776 | 784 | 775 | 782 | 1,425,700 |
2024/02/22 | 768 | 776 | 763 | 771 | 1,474,900 |
2024/02/21 | 768 | 777 | 766 | 771 | 2,322,900 |
2024/02/20 | 762 | 762 | 754 | 762 | 1,577,100 |
2024/02/19 | 745 | 769 | 744 | 764 | 1,849,500 |
2024/02/16 | 739 | 755 | 736 | 749 | 1,858,500 |
2024/02/15 | 743 | 743 | 731 | 741 | 2,415,600 |
2024/02/14 | 758 | 758 | 733 | 741 | 3,208,700 |
2024/02/13 | 764 | 764 | 748 | 762 | 3,028,500 |
2024/02/09 | 770 | 784 | 744 | 766 | 4,993,800 |
2024/02/08 | 816 | 817 | 793 | 802 | 1,844,600 |
2024/02/07 | 795 | 813 | 795 | 810 | 1,364,200 |
2024/02/06 | 810 | 811 | 800 | 800 | 1,410,400 |
2024/02/05 | 802 | 812 | 799 | 808 | 1,225,800 |
2024/02/02 | 787 | 809 | 786 | 796 | 1,725,400 |
2024/02/01 | 793 | 795 | 785 | 786 | 1,168,400 |
2024/01/31 | 783 | 794 | 778 | 793 | 1,776,300 |
2024/01/30 | 798 | 800 | 785 | 785 | 2,186,200 |
2024/01/29 | 800 | 811 | 800 | 806 | 1,064,900 |
2024/01/26 | 800 | 804 | 791 | 797 | 1,318,700 |
2024/01/25 | 795 | 799 | 790 | 795 | 1,071,900 |
2024/01/24 | 799 | 801 | 783 | 794 | 1,877,500 |
2024/01/23 | 819 | 820 | 802 | 804 | 2,099,800 |
2024/01/22 | 819 | 824 | 812 | 824 | 1,283,100 |
2024/01/19 | 814 | 824 | 807 | 815 | 1,413,900 |
2024/01/18 | 818 | 821 | 810 | 816 | 1,327,100 |
2024/01/17 | 819 | 834 | 819 | 820 | 1,047,200 |
2024/01/16 | 836 | 837 | 820 | 821 | 1,553,100 |
2024/01/15 | 840 | 847 | 835 | 836 | 1,129,900 |
2024/01/12 | 838 | 842 | 826 | 837 | 1,545,900 |
2024/01/11 | 850 | 853 | 837 | 837 | 1,598,100 |
2024/01/10 | 830 | 847 | 826 | 840 | 1,475,500 |
2024/01/09 | 823 | 827 | 815 | 827 | 1,209,300 |
2024/01/05 | 816 | 817 | 805 | 814 | 1,061,900 |
2024/01/04 | 818 | 830 | 812 | 815 | 4,140,400 |
2023/12/29 | 795 | 798 | 788 | 792 | 623,300 |
2023/12/28 | 789 | 797 | 787 | 792 | 616,100 |
2023/12/27 | 791 | 800 | 790 | 796 | 776,500 |
2023/12/26 | 783 | 787 | 779 | 784 | 639,900 |
2023/12/25 | 783 | 785 | 773 | 778 | 600,700 |
2023/12/22 | 772 | 783 | 772 | 781 | 641,200 |
2023/12/21 | 773 | 778 | 766 | 772 | 947,200 |
2023/12/20 | 775 | 786 | 775 | 779 | 606,700 |
2023/12/19 | 771 | 780 | 766 | 773 | 916,400 |
2023/12/18 | 779 | 785 | 765 | 774 | 918,700 |
2023/12/15 | 789 | 795 | 786 | 790 | 1,448,300 |
2023/12/14 | 791 | 803 | 790 | 795 | 1,708,400 |
2023/12/13 | 793 | 801 | 783 | 787 | 1,171,300 |
2023/12/12 | 790 | 802 | 790 | 791 | 1,511,000 |
2023/12/11 | 760 | 785 | 759 | 784 | 1,545,800 |
2023/12/08 | 768 | 774 | 751 | 755 | 2,250,200 |
2023/12/07 | 789 | 791 | 778 | 780 | 790,900 |
2023/12/06 | 780 | 795 | 777 | 793 | 1,259,900 |
2023/12/05 | 788 | 795 | 784 | 784 | 1,067,700 |
2023/12/04 | 801 | 806 | 789 | 794 | 941,500 |
2023/12/01 | 824 | 826 | 805 | 806 | 1,051,100 |
2023/11/30 | 804 | 815 | 797 | 810 | 1,166,600 |
2023/11/29 | 803 | 809 | 799 | 806 | 1,124,200 |
2023/11/28 | 808 | 815 | 805 | 814 | 953,700 |
2023/11/27 | 815 | 818 | 804 | 805 | 789,500 |
2023/11/24 | 808 | 814 | 804 | 812 | 746,900 |
2023/11/22 | 789 | 808 | 788 | 800 | 1,076,100 |
2023/11/21 | 792 | 793 | 781 | 785 | 1,648,800 |
2023/11/20 | 815 | 819 | 796 | 799 | 1,830,100 |
2023/11/17 | 786 | 816 | 785 | 816 | 2,164,800 |
2023/11/16 | 777 | 791 | 777 | 783 | 2,269,000 |
2023/11/15 | 789 | 789 | 767 | 785 | 2,557,000 |
2023/11/14 | 799 | 800 | 781 | 784 | 2,959,700 |
2023/11/13 | 833 | 837 | 798 | 800 | 2,655,400 |
2023/11/10 | 820 | 835 | 814 | 830 | 2,528,800 |
2023/11/09 | 830 | 834 | 814 | 833 | 2,313,100 |
2023/11/08 | 848 | 848 | 820 | 835 | 1,480,100 |
2023/11/07 | 864 | 880 | 850 | 851 | 1,667,700 |
2023/11/06 | 899 | 899 | 855 | 873 | 2,311,300 |
2023/11/02 | 903 | 907 | 890 | 895 | 903,800 |
2023/11/01 | 895 | 906 | 894 | 903 | 1,631,100 |
2023/10/31 | 871 | 885 | 868 | 884 | 1,050,900 |
2023/10/30 | 868 | 870 | 852 | 859 | 1,109,200 |
2023/10/27 | 856 | 874 | 856 | 872 | 1,243,100 |
2023/10/26 | 845 | 855 | 842 | 851 | 1,011,600 |
2023/10/25 | 844 | 850 | 841 | 843 | 619,000 |
2023/10/24 | 840 | 844 | 825 | 840 | 862,400 |
2023/10/23 | 836 | 840 | 831 | 834 | 743,500 |
2023/10/20 | 845 | 846 | 839 | 842 | 695,200 |
2023/10/19 | 840 | 847 | 840 | 843 | 527,700 |
2023/10/18 | 845 | 847 | 838 | 847 | 1,038,400 |
2023/10/17 | 850 | 853 | 845 | 847 | 853,400 |
2023/10/16 | 860 | 865 | 843 | 847 | 1,132,800 |
2023/10/13 | 867 | 871 | 862 | 865 | 741,700 |
2023/10/12 | 876 | 877 | 863 | 871 | 1,013,900 |
2023/10/11 | 876 | 878 | 868 | 871 | 933,800 |
2023/10/10 | 868 | 875 | 861 | 872 | 1,120,900 |
2023/10/06 | 842 | 855 | 840 | 845 | 1,230,900 |
2023/10/05 | 828 | 839 | 825 | 838 | 1,603,800 |
2023/10/04 | 835 | 837 | 821 | 821 | 2,023,700 |
2023/10/03 | 878 | 878 | 847 | 848 | 1,501,000 |
2023/10/02 | 886 | 895 | 880 | 881 | 999,300 |
2023/09/29 | 898 | 899 | 883 | 889 | 1,380,800 |
2023/09/28 | 899 | 908 | 890 | 895 | 993,600 |
2023/09/27 | 884 | 904 | 876 | 904 | 1,184,200 |
2023/09/26 | 903 | 903 | 891 | 893 | 1,071,200 |
2023/09/25 | 912 | 916 | 902 | 909 | 937,200 |
2023/09/22 | 910 | 910 | 889 | 899 | 1,853,200 |
2023/09/21 | 925 | 940 | 924 | 925 | 1,732,800 |
2023/09/20 | 949 | 951 | 919 | 924 | 2,144,400 |
2023/09/19 | 949 | 952 | 940 | 950 | 2,112,400 |
2023/09/15 | 930 | 940 | 927 | 936 | 2,337,000 |
2023/09/14 | 911 | 921 | 911 | 920 | 1,009,600 |
2023/09/13 | 915 | 930 | 911 | 912 | 1,616,800 |
2023/09/12 | 900 | 922 | 900 | 918 | 1,647,200 |
2023/09/11 | 905 | 915 | 896 | 898 | 1,207,900 |
2023/09/08 | 897 | 915 | 897 | 913 | 2,848,700 |
2023/09/07 | 883 | 903 | 879 | 896 | 1,978,600 |
2023/09/06 | 877 | 882 | 875 | 878 | 1,509,300 |
2023/09/05 | 881 | 891 | 877 | 882 | 1,436,700 |
2023/09/04 | 870 | 883 | 866 | 883 | 1,696,300 |
2023/09/01 | 866 | 873 | 864 | 870 | 1,371,200 |
2023/08/31 | 862 | 874 | 860 | 866 | 947,600 |
2023/08/30 | 860 | 872 | 857 | 867 | 3,145,500 |
2023/08/29 | 875 | 881 | 869 | 870 | 1,213,300 |
2023/08/28 | 855 | 869 | 855 | 869 | 1,110,500 |
2023/08/25 | 850 | 851 | 838 | 848 | 1,190,000 |
2023/08/24 | 848 | 861 | 844 | 858 | 1,014,300 |
2023/08/23 | 843 | 851 | 838 | 848 | 893,300 |
2023/08/22 | 832 | 845 | 825 | 844 | 1,541,200 |
2023/08/21 | 828 | 835 | 826 | 827 | 877,700 |
2023/08/18 | 822 | 839 | 822 | 828 | 1,046,000 |
2023/08/17 | 836 | 837 | 818 | 833 | 2,122,000 |
2023/08/16 | 828 | 845 | 827 | 836 | 1,148,800 |
2023/08/15 | 827 | 842 | 820 | 839 | 1,216,000 |
2023/08/14 | 844 | 845 | 825 | 829 | 1,527,200 |
2023/08/10 | 835 | 848 | 829 | 841 | 2,700,300 |
2023/08/09 | 806 | 814 | 796 | 805 | 1,152,600 |
2023/08/08 | 799 | 815 | 796 | 808 | 1,577,800 |
2023/08/07 | 805 | 812 | 791 | 801 | 1,507,100 |
2023/08/04 | 792 | 815 | 787 | 813 | 2,874,000 |
2023/08/03 | 800 | 817 | 783 | 792 | 3,780,800 |
2023/08/02 | 777 | 794 | 769 | 782 | 2,251,900 |
2023/08/01 | 771 | 777 | 768 | 774 | 1,237,900 |
2023/07/31 | 767 | 773 | 764 | 771 | 947,300 |
2023/07/28 | 749 | 761 | 746 | 756 | 1,194,200 |
2023/07/27 | 760 | 766 | 756 | 764 | 657,600 |
2023/07/26 | 763 | 767 | 756 | 763 | 681,000 |
2023/07/25 | 768 | 768 | 760 | 763 | 903,100 |
2023/07/24 | 756 | 763 | 754 | 762 | 1,043,600 |
2023/07/21 | 755 | 756 | 746 | 753 | 649,700 |
2023/07/20 | 748 | 752 | 744 | 744 | 705,700 |
2023/07/19 | 741 | 746 | 740 | 746 | 731,100 |
2023/07/18 | 733 | 742 | 731 | 740 | 580,800 |
2023/07/14 | 740 | 742 | 732 | 736 | 738,900 |
2023/07/13 | 749 | 750 | 740 | 742 | 1,014,000 |
2023/07/12 | 746 | 748 | 740 | 746 | 1,271,000 |
2023/07/11 | 760 | 760 | 748 | 750 | 952,400 |
2023/07/10 | 755 | 763 | 751 | 759 | 1,177,100 |
2023/07/07 | 755 | 761 | 746 | 751 | 1,216,700 |
2023/07/06 | 759 | 768 | 757 | 764 | 1,035,200 |
2023/07/05 | 764 | 765 | 756 | 761 | 722,900 |
2023/07/04 | 775 | 777 | 769 | 770 | 744,000 |
2023/07/03 | 774 | 780 | 773 | 779 | 719,000 |
2023/06/30 | 775 | 775 | 763 | 772 | 975,800 |
2023/06/29 | 772 | 780 | 770 | 774 | 825,000 |
2023/06/28 | 770 | 789 | 764 | 776 | 1,244,100 |