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
2007/12/28 162 164 161 162 569,500
2007/12/27 168 168 164 166 972,500
2007/12/26 160 167 159 167 1,207,500
2007/12/25 166 167 159 160 1,277,500
2007/12/21 162 165 157 165 1,502,500
2007/12/20 168 170 162 162 1,013,000
2007/12/19 171 172 167 168 905,000
2007/12/18 168 173 167 171 1,225,500
2007/12/17 174 177 170 170 1,111,500
2007/12/14 188 188 178 179 1,890,000
2007/12/13 190 192 185 185 1,646,000
2007/12/12 184 190 184 190 1,152,000
2007/12/11 190 191 187 189 771,500
2007/12/10 188 191 186 190 967,500
2007/12/07 189 191 187 188 1,316,000
2007/12/06 193 194 187 190 1,610,000
2007/12/05 187 192 184 192 1,883,500
2007/12/04 194 195 188 188 2,677,500
2007/12/03 194 196 189 196 4,606,500
2007/11/30 190 194 188 192 2,223,000
2007/11/29 194 195 188 190 2,672,500
2007/11/28 189 194 187 190 2,993,500
2007/11/27 178 189 176 189 2,779,500
2007/11/26 182 187 181 182 2,074,500
2007/11/22 165 178 165 178 1,965,500
2007/11/21 170 175 166 168 1,983,000
2007/11/20 161 169 157 168 2,790,000
2007/11/19 173 177 170 171 1,902,500
2007/11/16 176 180 172 175 2,648,500
2007/11/15 173 178 171 176 1,770,500
2007/11/14 172 174 169 172 1,234,000
2007/11/13 160 168 160 167 1,911,500
2007/11/12 156 161 155 159 2,444,000
2007/11/09 173 175 161 164 2,290,000
2007/11/08 176 178 171 174 2,230,000
2007/11/07 187 190 181 181 1,913,000
2007/11/06 180 190 180 186 2,048,000
2007/11/05 200 200 188 190 1,615,500
2007/11/02 196 201 194 199 2,090,500
2007/11/01 204 205 200 201 1,981,500
2007/10/31 197 204 192 203 2,940,500
2007/10/30 184 200 184 198 2,607,000
2007/10/29 183 185 182 185 856,500
2007/10/26 183 183 179 182 1,078,000
2007/10/25 186 188 179 181 2,198,500
2007/10/24 185 193 184 186 2,244,000
2007/10/23 185 187 182 184 1,709,000
2007/10/22 179 184 178 182 2,865,000
2007/10/19 195 198 186 189 1,907,500
2007/10/18 184 196 184 194 2,636,000
2007/10/17 193 200 185 188 4,685,500
2007/10/16 204 204 196 197 2,740,000
2007/10/15 211 212 207 209 2,633,500
2007/10/12 214 217 208 210 3,921,500
2007/10/11 211 216 209 216 5,002,500
2007/10/10 212 213 208 212 4,127,500
2007/10/09 210 215 208 208 7,450,500
2007/10/05 209 211 203 207 9,264,500
2007/10/04 192 209 191 209 13,705,000
2007/10/03 186 193 182 191 4,512,000
2007/10/02 189 191 186 187 2,173,000
2007/10/01 183 188 178 185 2,994,000
2007/09/28 194 195 182 183 4,097,500
2007/09/27 195 196 189 192 6,141,000
2007/09/26 188 193 184 188 9,179,000
2007/09/25 168 186 164 186 16,086,000
2007/09/21 154 170 154 166 5,392,000
2007/09/20 162 162 153 155 2,574,000
2007/09/19 154 161 154 160 4,308,000
2007/09/18 160 161 152 153 1,596,500
2007/09/14 165 165 160 162 2,356,500
2007/09/13 166 166 161 161 1,113,000
2007/09/12 170 172 166 169 1,581,000
2007/09/11 172 172 161 167 1,929,500
2007/09/10 177 178 170 170 1,666,000
2007/09/07 179 184 176 181 1,400,500
2007/09/06 180 180 174 179 1,229,000
2007/09/05 191 191 181 181 2,329,500
2007/09/04 187 193 186 189 1,847,000
2007/09/03 192 192 188 188 1,054,500
2007/08/31 192 194 187 192 2,318,000
2007/08/30 199 199 191 192 842,000
2007/08/29 196 197 193 197 997,500
2007/08/28 203 204 200 201 969,500
2007/08/27 209 209 204 206 1,228,000
2007/08/24 212 212 204 205 1,902,000
2007/08/23 205 218 205 209 2,352,500
2007/08/22 198 215 198 204 3,307,000
2007/08/21 199 202 192 198 2,506,000
2007/08/20 207 210 197 200 2,643,000
2007/08/17 213 214 201 202 3,077,500
2007/08/16 221 222 210 218 3,244,500
2007/08/15 237 238 226 230 1,873,500
2007/08/14 245 250 236 241 2,023,500
2007/08/13 252 262 244 246 2,179,500
2007/08/10 270 270 261 262 3,362,500
2007/08/09 252 271 239 271 4,985,500
2007/08/08 226 260 216 253 6,893,000
2007/08/07 276 276 221 231 2,860,500
2007/08/07 1 -> 0.50 分割
2007/07/31 137 140 137 139 2,432,000
2007/07/30 134 140 133 139 3,088,000
2007/07/27 136 139 135 137 2,573,000
2007/07/26 144 145 140 140 2,363,000
2007/07/25 144 146 142 146 2,345,000
2007/07/24 146 148 145 147 2,617,000
2007/07/23 150 151 144 145 3,987,000
2007/07/20 154 155 151 152 2,758,000
2007/07/19 155 156 152 153 2,533,000
2007/07/18 156 159 153 154 5,628,000
2007/07/17 154 156 153 154 2,906,000
2007/07/13 156 156 153 153 2,273,000
2007/07/12 155 156 152 154 2,614,000
2007/07/11 154 157 153 157 3,759,000
2007/07/10 157 157 155 155 2,583,000
2007/07/09 159 159 157 158 3,200,000
2007/07/06 159 159 157 157 2,428,000
2007/07/05 162 162 158 160 3,633,000
2007/07/04 158 162 157 162 4,942,000
2007/07/03 163 163 158 159 4,254,000
2007/07/02 163 165 161 163 9,462,000
2007/06/29 158 164 157 163 7,698,000
2007/06/28 155 157 154 156 1,888,000
2007/06/27 154 157 152 154 3,761,000
2007/06/26 155 156 152 154 5,709,000
2007/06/25 160 162 156 156 3,762,000
2007/06/22 161 162 159 161 1,783,000
2007/06/21 160 163 160 162 3,109,000
2007/06/20 162 163 160 160 2,456,000
2007/06/19 164 165 161 161 3,277,000
2007/06/18 165 165 162 165 3,110,000
2007/06/15 162 164 160 164 3,373,000
2007/06/14 163 164 161 161 2,143,000
2007/06/13 157 164 157 164 4,613,000
2007/06/12 165 165 158 159 4,799,000
2007/06/11 170 171 163 164 5,495,000
2007/06/08 167 168 163 167 8,001,000
2007/06/07 167 176 166 169 26,907,000
2007/06/06 158 166 158 165 23,923,000
2007/06/05 157 158 154 156 5,974,000
2007/06/04 159 161 157 158 5,372,000
2007/06/01 156 161 156 158 5,650,000
2007/05/31 158 159 155 157 5,591,000
2007/05/30 162 163 155 158 10,334,000
2007/05/29 165 165 163 164 2,224,000
2007/05/28 166 167 164 165 3,473,000
2007/05/25 165 166 163 164 4,948,000
2007/05/24 173 173 167 168 6,892,000
2007/05/23 169 177 168 173 9,361,000
2007/05/22 167 169 163 168 6,422,000
2007/05/21 168 171 165 168 6,584,000
2007/05/18 169 170 160 161 7,425,000
2007/05/17 164 168 164 167 5,154,000
2007/05/16 165 169 162 163 4,737,000
2007/05/15 168 171 165 166 8,667,000
2007/05/14 182 182 171 172 18,878,000
2007/05/11 178 181 174 179 19,479,000
2007/05/10 181 183 179 182 13,870,000
2007/05/09 173 180 173 179 17,952,000
2007/05/08 172 173 169 171 3,638,000
2007/05/07 168 174 167 171 10,372,000
2007/05/02 169 170 165 165 8,133,000
2007/05/01 172 173 167 169 8,317,000
2007/04/27 170 177 169 172 15,025,000
2007/04/26 165 173 164 173 22,029,000
2007/04/25 165 168 161 163 21,908,000
2007/04/24 157 166 154 165 29,371,000
2007/04/23 154 155 151 152 2,345,000
2007/04/20 157 157 153 154 2,127,000
2007/04/19 160 161 154 156 6,331,000
2007/04/18 154 160 153 159 6,990,000
2007/04/17 155 155 153 154 2,330,000
2007/04/16 154 156 153 155 2,059,000
2007/04/13 159 159 152 152 4,400,000
2007/04/12 158 159 156 158 2,910,000
2007/04/11 161 163 158 160 4,473,000
2007/04/10 160 162 159 161 3,443,000
2007/04/09 163 164 161 162 5,964,000
2007/04/06 163 165 161 162 6,794,000
2007/04/05 156 165 156 163 12,685,000
2007/04/04 159 164 156 158 16,724,000
2007/04/03 152 162 149 160 16,184,000
2007/04/02 157 158 148 150 6,889,000
2007/03/30 147 153 146 152 7,503,000
2007/03/29 142 147 142 145 1,736,000
2007/03/28 146 147 143 144 1,796,000
2007/03/27 146 147 145 147 1,561,000
2007/03/26 145 149 143 147 2,761,000
2007/03/23 146 146 142 144 1,618,000
2007/03/22 144 148 143 145 2,575,000
2007/03/20 142 143 141 142 955,000
2007/03/19 140 141 138 140 1,141,000
2007/03/16 144 144 140 140 1,865,000
2007/03/15 143 146 142 144 2,252,000
2007/03/14 144 144 140 141 3,011,000
2007/03/13 150 150 147 147 2,090,000
2007/03/12 149 152 148 151 2,968,000
2007/03/09 147 147 144 145 1,998,000
2007/03/08 141 146 140 146 2,546,000
2007/03/07 146 147 140 140 2,015,000
2007/03/06 135 143 134 142 2,757,000
2007/03/05 141 143 132 135 3,620,000
2007/03/02 142 146 141 144 3,124,000
2007/03/01 148 148 142 143 3,067,000
2007/02/28 140 148 140 146 4,228,000
2007/02/27 158 159 152 155 3,879,000
2007/02/26 154 163 151 157 11,750,000
2007/02/23 147 152 144 152 8,078,000
2007/02/22 134 153 134 149 14,900,000
2007/02/21 132 134 131 133 2,214,000
2007/02/20 134 135 131 131 2,254,000
2007/02/19 134 136 134 135 1,825,000
2007/02/16 134 135 133 134 1,385,000
2007/02/15 135 136 133 134 1,348,000
2007/02/14 134 136 133 135 2,277,000
2007/02/13 136 136 132 133 2,933,000
2007/02/09 132 136 132 135 3,285,000
2007/02/08 136 137 132 132 1,990,000
2007/02/07 139 140 137 137 1,038,000
2007/02/06 140 141 139 139 1,002,000
2007/02/05 140 141 139 139 1,594,000
2007/02/02 139 140 138 140 2,509,000
2007/02/01 139 140 137 139 3,005,000
2007/01/31 142 142 138 139 1,334,000
2007/01/30 139 144 139 142 5,356,000
2007/01/29 136 139 135 138 1,524,000
2007/01/26 134 136 134 136 918,000
2007/01/25 137 138 135 135 1,632,000
2007/01/24 138 138 135 136 1,447,000
2007/01/23 138 139 137 138 1,453,000
2007/01/22 140 140 138 139 1,063,000
2007/01/19 138 140 138 139 1,395,000
2007/01/18 141 141 138 138 2,453,000
2007/01/17 136 141 135 139 5,108,000
2007/01/16 137 138 134 136 1,713,000
2007/01/15 136 138 136 137 1,555,000
2007/01/12 135 135 133 135 2,848,000
2007/01/11 133 140 131 133 8,558,000
2007/01/10 130 131 128 130 1,920,000
2007/01/09 125 130 124 130 2,777,000
2007/01/05 128 129 126 126 1,926,000
2007/01/04 126 128 124 128 1,298,000

このページの先頭へ