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

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
1988/12/28 1,040 1,040 1,020 1,020 627,000
1988/12/27 1,020 1,030 1,020 1,030 624,000
1988/12/26 1,030 1,040 1,000 1,020 845,000
1988/12/24 990 1,020 990 1,020 687,000
1988/12/23 1,030 1,030 1,000 1,010 777,000
1988/12/22 1,000 1,050 1,000 1,030 2,501,000
1988/12/21 990 998 980 998 467,000
1988/12/20 991 995 980 989 242,000
1988/12/19 1,000 1,000 990 990 205,000
1988/12/16 1,000 1,010 980 1,000 472,000
1988/12/15 982 1,000 981 994 443,000
1988/12/14 975 984 975 980 268,000
1988/12/13 980 985 974 975 416,000
1988/12/12 990 990 981 982 234,000
1988/12/09 975 985 971 985 405,000
1988/12/08 988 994 975 985 350,000
1988/12/07 995 999 986 994 318,000
1988/12/06 995 1,000 990 990 430,000
1988/12/05 985 997 985 990 235,000
1988/12/03 998 1,010 996 1,000 375,000
1988/12/02 1,000 1,010 996 999 646,000
1988/12/01 1,000 1,020 999 1,000 1,102,000
1988/11/30 988 1,000 986 1,000 1,367,000
1988/11/29 990 1,010 983 998 519,000
1988/11/28 995 1,010 990 992 634,000
1988/11/26 996 1,000 986 995 349,000
1988/11/25 991 1,010 991 996 511,000
1988/11/24 1,020 1,020 992 1,000 1,303,000
1988/11/22 995 1,030 981 1,030 861,000
1988/11/21 1,000 1,000 996 998 468,000
1988/11/18 1,000 1,010 995 1,000 809,000
1988/11/17 993 1,010 993 1,000 494,000
1988/11/16 1,000 1,020 990 1,000 736,000
1988/11/15 1,000 1,020 995 1,000 834,000
1988/11/14 1,020 1,030 1,000 1,000 374,000
1988/11/11 1,020 1,040 1,010 1,030 505,000
1988/11/10 1,050 1,060 1,010 1,010 2,643,000
1988/11/09 1,010 1,050 1,000 1,050 739,000
1988/11/08 988 1,010 980 1,000 1,351,000
1988/11/07 1,010 1,030 1,000 1,000 925,000
1988/11/05 1,050 1,050 1,030 1,030 689,000
1988/11/04 1,050 1,090 1,040 1,050 5,313,000
1988/11/02 1,070 1,080 1,030 1,070 2,085,000
1988/11/01 1,070 1,090 1,060 1,080 2,731,000
1988/10/31 1,090 1,110 1,070 1,090 8,430,000
1988/10/29 1,050 1,120 1,040 1,090 12,891,000
1988/10/28 1,060 1,080 1,040 1,060 12,792,000
1988/10/27 1,010 1,050 1,000 1,040 11,562,000
1988/10/26 971 1,020 960 1,000 8,326,000
1988/10/25 957 974 955 974 947,000
1988/10/24 971 972 957 967 922,000
1988/10/22 970 975 966 971 518,000
1988/10/21 990 994 961 976 2,367,000
1988/10/20 950 991 945 984 3,453,000
1988/10/19 945 960 935 955 1,173,000
1988/10/18 965 966 931 940 1,147,000
1988/10/17 982 984 965 966 1,416,000
1988/10/14 985 994 971 980 5,501,000
1988/10/13 985 1,010 971 975 12,430,000
1988/10/12 950 989 945 989 15,861,000
1988/10/11 935 949 927 945 7,603,000
1988/10/07 880 930 880 925 6,602,000
1988/10/06 880 885 871 877 1,614,000
1988/10/05 868 885 867 870 984,000
1988/10/04 863 875 863 865 316,000
1988/10/03 870 880 860 860 638,000
1988/10/01 861 870 860 868 406,000
1988/09/30 850 859 840 859 272,000
1988/09/29 870 880 846 860 358,000
1988/09/28 846 890 846 880 860,000
1988/09/27 840 850 840 841 363,000
1988/09/26 840 842 830 842 103,000
1988/09/24 852 852 835 850 128,000
1988/09/22 855 857 835 850 202,000
1988/09/21 834 850 831 850 239,000
1988/09/20 836 846 830 830 340,000
1988/09/19 860 865 845 855 206,000
1988/09/16 860 860 841 850 175,000
1988/09/14 858 871 850 852 952,000
1988/09/13 853 868 852 855 646,000
1988/09/12 838 850 830 850 224,000
1988/09/09 830 838 822 828 231,000
1988/09/08 808 830 806 830 153,000
1988/09/07 810 810 801 806 208,000
1988/09/06 820 825 800 810 447,000
1988/09/05 825 825 810 820 133,000
1988/09/03 820 825 810 819 187,000
1988/09/02 825 825 810 810 206,000
1988/09/01 831 831 820 822 344,000
1988/08/31 846 869 840 850 253,000
1988/08/30 833 841 832 836 90,000
1988/08/29 841 850 832 832 126,000
1988/08/27 831 850 831 840 60,000
1988/08/26 851 852 831 840 178,000
1988/08/25 861 865 851 860 215,000
1988/08/24 860 874 860 870 85,000
1988/08/23 864 865 860 861 185,000
1988/08/22 900 900 861 874 328,000
1988/08/19 859 909 859 890 931,000
1988/08/18 840 845 831 840 239,000
1988/08/17 840 840 830 831 279,000
1988/08/16 837 840 835 836 96,000
1988/08/15 840 840 836 839 65,000
1988/08/12 850 855 835 840 166,000
1988/08/11 860 865 853 856 176,000
1988/08/10 875 875 860 860 353,000
1988/08/09 880 887 870 875 961,000
1988/08/08 850 877 850 860 612,000
1988/08/06 831 842 831 842 79,000
1988/08/05 835 840 830 830 141,000
1988/08/04 840 845 837 840 142,000
1988/08/03 845 845 840 840 93,000
1988/08/02 849 850 837 840 160,000
1988/08/01 833 850 833 850 320,000
1988/07/30 848 848 840 840 117,000
1988/07/29 851 855 846 848 274,000
1988/07/28 859 860 850 850 240,000
1988/07/27 859 859 850 858 437,000
1988/07/26 850 865 850 860 392,000
1988/07/25 854 857 846 847 207,000
1988/07/23 851 860 845 846 570,000
1988/07/22 890 894 881 881 857,000
1988/07/21 890 893 880 890 895,000
1988/07/20 895 904 875 877 2,130,000
1988/07/19 880 899 865 875 6,685,000
1988/07/18 835 836 830 836 257,000
1988/07/15 844 845 835 836 285,000
1988/07/14 851 852 843 845 348,000
1988/07/13 869 879 850 852 463,000
1988/07/12 868 880 867 879 87,000
1988/07/11 867 875 866 867 88,000
1988/07/08 880 880 865 866 191,000
1988/07/07 850 870 850 870 389,000
1988/07/06 876 880 855 860 496,000
1988/07/05 880 885 875 876 168,000
1988/07/04 878 890 875 880 154,000
1988/07/02 868 870 860 868 167,000
1988/07/01 880 880 866 869 415,000
1988/06/30 869 890 868 890 364,000
1988/06/29 863 875 863 870 272,000
1988/06/28 872 880 860 870 264,000
1988/06/27 896 896 880 895 234,000
1988/06/25 880 886 873 886 498,000
1988/06/24 882 891 880 881 325,000
1988/06/23 910 910 880 891 172,000
1988/06/22 912 912 900 900 755,000
1988/06/21 910 919 902 902 201,000
1988/06/20 910 925 910 920 366,000
1988/06/17 920 927 920 920 395,000
1988/06/16 939 940 928 935 430,000
1988/06/15 944 944 926 940 1,172,000
1988/06/14 935 939 927 935 335,000
1988/06/13 940 941 929 935 757,000
1988/06/10 940 949 925 935 1,572,000
1988/06/09 955 955 935 940 3,076,000
1988/06/08 930 956 927 954 6,335,000
1988/06/07 930 947 926 932 6,945,000
1988/06/06 918 924 903 924 2,208,000
1988/06/04 904 909 902 908 635,000
1988/06/03 881 905 881 894 895,000
1988/06/02 896 900 880 889 659,000
1988/06/01 910 910 891 895 758,000
1988/05/31 920 927 891 900 2,108,000
1988/05/30 900 924 895 910 3,328,000
1988/05/28 906 906 892 896 1,615,000
1988/05/27 890 909 886 896 3,563,000
1988/05/26 875 890 870 874 1,395,000
1988/05/25 870 878 870 870 890,000
1988/05/24 866 870 865 865 249,000
1988/05/23 863 870 862 866 229,000
1988/05/20 860 877 860 870 193,000
1988/05/19 875 877 870 870 433,000
1988/05/18 870 879 870 879 364,000
1988/05/17 875 880 870 875 293,000
1988/05/16 861 874 861 870 402,000
1988/05/13 855 857 845 857 280,000
1988/05/12 845 857 845 857 176,000
1988/05/11 850 859 845 850 181,000
1988/05/10 842 859 842 845 310,000
1988/05/09 852 855 850 851 230,000
1988/05/07 855 859 850 852 105,000
1988/05/06 855 855 850 851 179,000
1988/05/02 850 855 843 850 199,000
1988/04/30 850 855 841 846 100,000
1988/04/28 848 859 845 850 248,000
1988/04/27 859 859 841 850 233,000
1988/04/26 845 854 840 840 349,000
1988/04/25 880 880 855 855 330,000
1988/04/23 869 869 851 860 156,000
1988/04/22 860 869 835 840 583,000
1988/04/21 861 870 850 850 157,000
1988/04/20 869 870 860 865 181,000
1988/04/19 855 860 842 859 206,000
1988/04/18 860 870 845 845 229,000
1988/04/15 870 875 865 865 406,000
1988/04/14 862 885 856 880 1,282,000
1988/04/13 856 866 855 855 265,000
1988/04/12 863 870 862 866 419,000
1988/04/11 845 865 845 860 201,000
1988/04/08 851 856 840 841 651,000
1988/04/07 867 870 860 861 441,000
1988/04/06 864 867 855 867 258,000
1988/04/05 867 867 850 851 217,000
1988/04/04 870 870 860 861 100,000
1988/04/02 850 868 850 850 99,000
1988/04/01 860 860 855 858 131,000
1988/03/31 880 880 870 875 323,000
1988/03/30 890 895 870 885 884,000
1988/03/29 864 884 864 880 651,000
1988/03/28 817 851 817 824 254,000
1988/03/26 830 830 816 816 208,000
1988/03/25 838 838 818 820 225,000
1988/03/24 816 836 815 828 115,000
1988/03/23 815 825 815 815 143,000
1988/03/22 821 825 811 815 226,000
1988/03/18 823 835 809 825 739,000
1988/03/17 836 850 821 821 380,000
1988/03/16 835 839 830 833 297,000
1988/03/15 834 840 820 830 341,000
1988/03/14 862 862 840 844 213,000
1988/03/11 867 867 853 862 243,000
1988/03/10 859 870 859 870 315,000
1988/03/09 870 879 858 873 164,000
1988/03/08 876 880 865 866 159,000
1988/03/07 880 885 872 873 239,000
1988/03/05 885 885 876 876 96,000
1988/03/04 885 885 880 885 247,000
1988/03/03 890 895 855 880 757,000
1988/03/02 880 896 878 896 648,000
1988/03/01 900 902 875 882 1,319,000
1988/02/29 865 904 865 897 1,735,000
1988/02/27 865 865 851 865 185,000
1988/02/26 865 870 860 865 417,000
1988/02/25 855 880 855 870 1,468,000
1988/02/24 850 855 845 850 291,000
1988/02/23 850 854 842 844 363,000
1988/02/22 849 854 840 854 743,000
1988/02/19 854 855 845 850 232,000
1988/02/18 837 860 837 858 374,000
1988/02/17 850 850 840 845 503,000
1988/02/16 840 849 832 849 167,000
1988/02/15 850 850 831 832 103,000
1988/02/12 830 850 830 850 167,000
1988/02/10 845 850 835 850 133,000
1988/02/09 860 860 845 853 295,000
1988/02/08 850 865 850 857 957,000
1988/02/06 821 850 821 850 132,000
1988/02/05 830 835 817 831 94,000
1988/02/04 819 840 810 840 131,000
1988/02/03 812 830 808 820 261,000
1988/02/02 821 836 821 825 109,000
1988/02/01 840 848 816 816 136,000
1988/01/30 830 850 825 850 220,000
1988/01/29 856 860 830 830 598,000
1988/01/28 850 863 850 860 905,000
1988/01/27 843 863 840 857 1,779,000
1988/01/26 834 845 830 843 727,000
1988/01/25 810 825 810 824 327,000
1988/01/23 800 801 790 800 227,000
1988/01/22 770 770 751 770 111,000
1988/01/21 772 780 765 767 218,000
1988/01/20 771 780 770 772 82,000
1988/01/19 771 773 770 772 91,000
1988/01/18 800 800 780 780 149,000
1988/01/14 770 780 760 780 81,000
1988/01/13 762 770 760 760 65,000
1988/01/12 760 770 758 765 85,000
1988/01/11 770 770 760 761 66,000
1988/01/08 766 773 760 760 151,000
1988/01/07 774 790 761 763 264,000
1988/01/06 755 789 755 773 234,000
1988/01/05 770 770 751 751 128,000
1988/01/04 767 767 750 751 94,000

このページの先頭へ