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
2009/12/30 91 92 90 91 542,500
2009/12/29 90 93 90 92 1,342,500
2009/12/28 89 91 89 90 644,500
2009/12/25 90 90 88 89 734,000
2009/12/24 91 92 90 90 1,434,000
2009/12/22 90 91 87 89 3,442,500
2009/12/21 86 87 84 85 653,500
2009/12/18 85 86 83 86 991,000
2009/12/17 86 87 85 85 742,000
2009/12/16 85 87 84 85 1,180,500
2009/12/15 88 88 83 84 1,784,500
2009/12/14 88 88 86 88 673,500
2009/12/11 88 89 86 89 1,211,000
2009/12/10 86 89 86 88 1,243,000
2009/12/09 89 89 87 87 742,500
2009/12/08 91 92 90 91 814,000
2009/12/07 94 96 93 94 858,500
2009/12/04 94 94 91 92 379,500
2009/12/03 90 95 90 94 1,177,500
2009/12/02 92 92 87 89 881,000
2009/12/01 87 93 86 93 704,500
2009/11/30 85 88 85 86 1,000,000
2009/11/27 86 86 83 85 989,500
2009/11/26 90 93 88 88 1,257,500
2009/11/25 94 94 91 92 618,500
2009/11/24 95 97 93 93 370,500
2009/11/20 93 96 92 96 877,500
2009/11/19 92 93 91 93 1,013,000
2009/11/18 94 97 94 94 959,000
2009/11/17 100 101 96 96 979,000
2009/11/16 103 103 100 102 565,000
2009/11/13 106 106 103 104 655,500
2009/11/12 107 107 103 103 749,000
2009/11/11 105 106 103 105 606,500
2009/11/10 103 108 103 104 1,657,000
2009/11/09 104 106 102 104 729,500
2009/11/06 104 104 102 102 588,000
2009/11/05 103 103 101 102 741,500
2009/11/04 102 104 101 101 564,500
2009/11/02 101 102 100 102 888,500
2009/10/30 105 105 104 104 513,500
2009/10/29 104 105 102 104 1,504,000
2009/10/28 105 107 104 105 887,000
2009/10/27 107 107 103 103 1,441,500
2009/10/26 107 108 106 108 783,500
2009/10/23 110 110 107 107 1,120,500
2009/10/22 107 111 107 111 1,237,500
2009/10/21 108 109 107 108 552,000
2009/10/20 109 110 108 109 505,000
2009/10/19 107 110 107 110 618,000
2009/10/16 112 114 108 109 1,087,500
2009/10/15 116 116 113 113 1,210,500
2009/10/14 111 117 110 115 2,950,000
2009/10/13 110 114 108 110 3,064,500
2009/10/09 107 110 105 107 1,340,500
2009/10/08 109 110 107 108 973,500
2009/10/07 107 111 105 111 774,500
2009/10/06 105 108 103 107 572,500
2009/10/05 110 111 102 104 689,000
2009/10/02 112 113 109 111 513,000
2009/10/01 116 116 114 115 249,500
2009/09/30 114 116 113 116 343,000
2009/09/29 116 117 114 116 282,000
2009/09/28 115 117 114 116 458,500
2009/09/25 121 121 116 116 476,500
2009/09/24 120 120 118 120 374,500
2009/09/18 119 119 116 118 411,000
2009/09/17 119 120 118 119 320,500
2009/09/16 119 121 118 119 323,000
2009/09/15 121 122 119 120 422,500
2009/09/14 121 121 118 120 365,000
2009/09/11 123 123 120 120 661,500
2009/09/10 120 123 120 122 490,500
2009/09/09 121 122 120 121 240,500
2009/09/08 122 123 120 121 256,000
2009/09/07 120 123 120 122 371,500
2009/09/04 122 122 118 118 717,000
2009/09/03 122 123 122 122 245,000
2009/09/02 122 125 122 123 575,500
2009/09/01 126 129 126 127 346,500
2009/08/31 130 132 127 127 680,500
2009/08/28 130 132 129 129 348,000
2009/08/27 131 132 128 129 1,033,500
2009/08/26 131 136 131 133 1,929,000
2009/08/25 130 132 128 130 715,500
2009/08/24 128 129 127 128 366,000
2009/08/21 128 129 124 126 371,500
2009/08/20 128 129 125 129 388,000
2009/08/19 129 129 126 127 274,000
2009/08/18 127 129 127 129 404,500
2009/08/17 131 132 128 129 525,000
2009/08/14 132 133 131 132 439,000
2009/08/13 134 134 131 132 490,000
2009/08/12 133 135 132 133 709,500
2009/08/11 130 136 129 136 899,500
2009/08/10 130 131 127 128 573,500
2009/08/07 129 129 127 129 616,000
2009/08/06 128 132 128 131 1,122,500
2009/08/05 128 130 127 128 449,500
2009/08/04 129 132 128 129 652,000
2009/08/03 131 131 128 129 701,500
2009/07/31 128 129 126 129 1,498,500
2009/07/30 122 123 121 121 425,500
2009/07/29 122 123 121 122 358,000
2009/07/28 125 126 122 124 463,000
2009/07/27 128 128 125 126 506,000
2009/07/24 126 126 124 126 505,000
2009/07/23 124 126 123 123 619,500
2009/07/22 127 128 121 124 1,802,000
2009/07/21 127 127 124 126 473,000
2009/07/17 122 123 121 123 312,000
2009/07/16 121 122 119 120 457,000
2009/07/15 124 124 116 116 1,263,500
2009/07/14 121 123 120 120 682,500
2009/07/13 121 123 117 117 650,000
2009/07/10 125 126 121 121 1,295,500
2009/07/09 127 129 125 125 1,010,500
2009/07/08 132 133 129 132 889,000
2009/07/07 135 136 132 135 1,123,500
2009/07/06 136 138 133 134 1,021,000
2009/07/03 140 141 138 139 985,000
2009/07/02 144 145 141 143 800,000
2009/07/01 139 145 139 142 1,295,500
2009/06/30 141 142 139 140 732,000
2009/06/29 140 143 139 139 1,422,500
2009/06/26 140 140 136 137 926,000
2009/06/25 139 140 136 139 1,144,500
2009/06/24 141 141 135 136 1,139,500
2009/06/23 143 143 140 140 1,215,500
2009/06/22 145 149 144 146 936,500
2009/06/19 148 152 142 144 2,230,000
2009/06/18 147 149 145 147 2,611,500
2009/06/17 141 144 140 143 1,180,000
2009/06/16 144 146 142 142 1,275,500
2009/06/15 143 149 143 148 3,430,000
2009/06/12 143 143 141 142 1,187,000
2009/06/11 140 143 140 143 699,000
2009/06/10 139 143 138 142 1,218,500
2009/06/09 140 141 138 139 1,284,500
2009/06/08 136 141 135 140 2,528,500
2009/06/05 135 136 132 134 1,595,000
2009/06/04 134 136 134 135 1,340,500
2009/06/03 135 137 134 136 864,000
2009/06/02 137 138 135 135 1,033,500
2009/06/01 133 137 132 135 1,642,500
2009/05/29 138 140 133 138 1,584,500
2009/05/28 135 140 135 137 1,874,500
2009/05/27 143 145 137 137 1,921,000
2009/05/26 140 143 136 143 2,429,000
2009/05/25 137 140 135 140 2,663,000
2009/05/22 133 137 133 135 1,421,000
2009/05/21 136 137 134 135 1,553,000
2009/05/20 132 138 130 137 3,576,500
2009/05/19 131 132 127 132 1,619,000
2009/05/18 132 132 128 128 1,632,500
2009/05/15 126 133 126 133 3,019,000
2009/05/14 124 130 123 124 3,667,000
2009/05/13 125 127 124 127 1,167,500
2009/05/12 125 128 125 125 1,163,000
2009/05/11 120 127 119 127 2,970,000
2009/05/08 121 122 117 119 957,000
2009/05/07 121 122 118 122 1,002,000
2009/05/01 117 120 117 118 256,500
2009/04/30 116 120 116 117 837,000
2009/04/28 118 119 115 115 851,500
2009/04/27 124 124 117 119 1,751,000
2009/04/24 127 127 123 123 1,020,500
2009/04/23 122 127 120 127 1,034,500
2009/04/22 123 124 123 124 707,500
2009/04/21 125 125 122 122 740,000
2009/04/20 127 128 125 128 504,000
2009/04/17 126 127 125 126 522,000
2009/04/16 127 128 125 125 800,000
2009/04/15 129 129 126 126 1,320,500
2009/04/14 132 133 127 128 1,806,000
2009/04/13 130 132 128 130 2,855,500
2009/04/10 130 132 122 127 2,498,500
2009/04/09 125 129 124 129 4,057,000
2009/04/08 122 127 119 122 2,727,000
2009/04/07 119 125 119 123 3,273,000
2009/04/06 117 119 116 117 945,500
2009/04/03 120 122 114 116 1,269,500
2009/04/02 119 120 117 119 1,061,000
2009/04/01 115 117 113 117 1,069,000
2009/03/31 116 119 112 113 1,035,000
2009/03/30 121 123 117 117 747,000
2009/03/27 123 125 122 122 725,000
2009/03/26 121 125 120 122 1,430,000
2009/03/25 116 121 115 121 1,205,000
2009/03/24 116 117 115 116 1,179,500
2009/03/23 112 115 112 115 935,500
2009/03/19 115 116 113 113 643,000
2009/03/18 114 116 113 116 1,142,000
2009/03/17 111 113 109 112 863,000
2009/03/16 107 112 107 111 1,176,500
2009/03/13 108 108 104 106 1,662,000
2009/03/12 106 108 104 105 1,525,500
2009/03/11 111 112 107 108 913,500
2009/03/10 106 109 106 108 410,500
2009/03/09 112 113 108 108 969,000
2009/03/06 115 116 112 112 895,000
2009/03/05 117 118 116 117 629,500
2009/03/04 117 118 113 116 1,277,000
2009/03/03 113 118 113 118 462,000
2009/03/02 117 119 113 114 1,094,000
2009/02/27 113 119 111 118 851,500
2009/02/26 114 116 112 114 327,500
2009/02/25 115 115 110 115 702,500
2009/02/24 109 112 108 112 327,000
2009/02/23 110 113 108 113 519,500
2009/02/20 114 115 110 110 707,500
2009/02/19 116 117 113 114 446,000
2009/02/18 113 118 113 116 841,500
2009/02/17 117 121 114 114 1,042,500
2009/02/16 117 118 115 117 282,500
2009/02/13 116 117 114 117 448,500
2009/02/12 114 115 112 113 535,000
2009/02/10 114 117 111 116 1,073,500
2009/02/09 117 118 113 113 651,000
2009/02/06 117 120 116 116 671,500
2009/02/05 119 120 114 114 958,000
2009/02/04 119 120 118 120 644,500
2009/02/03 119 120 118 118 269,500
2009/02/02 116 120 116 119 657,000
2009/01/30 123 123 115 116 758,500
2009/01/29 123 126 122 126 887,500
2009/01/28 119 121 116 121 404,000
2009/01/27 109 120 109 119 800,500
2009/01/26 114 115 107 107 692,000
2009/01/23 117 118 113 113 564,500
2009/01/22 118 119 116 118 337,000
2009/01/21 116 118 116 116 323,000
2009/01/20 122 122 118 118 419,000
2009/01/19 120 123 119 122 552,500
2009/01/16 116 120 115 120 610,500
2009/01/15 115 117 113 116 771,500
2009/01/14 116 118 115 117 853,500
2009/01/13 116 117 114 117 640,000
2009/01/09 121 122 118 118 680,500
2009/01/08 122 123 120 120 633,500
2009/01/07 128 128 124 124 1,182,500
2009/01/06 130 131 127 128 645,500
2009/01/05 130 132 128 128 602,000

このページの先頭へ