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
2010/12/30 139 139 135 138 649,000
2010/12/29 139 140 137 139 294,000
2010/12/28 138 139 138 138 195,000
2010/12/27 141 141 138 139 475,000
2010/12/24 142 142 140 141 365,500
2010/12/22 141 144 140 143 1,075,000
2010/12/21 137 141 137 141 650,000
2010/12/20 141 141 136 136 922,000
2010/12/17 140 141 139 141 1,038,500
2010/12/16 141 142 140 140 456,000
2010/12/15 143 144 140 142 841,500
2010/12/14 141 142 140 142 654,500
2010/12/13 137 141 137 141 1,018,500
2010/12/10 136 138 134 137 1,496,500
2010/12/09 134 135 133 134 531,500
2010/12/08 133 138 132 135 923,000
2010/12/07 133 133 131 133 410,000
2010/12/06 129 133 129 133 443,000
2010/12/03 131 131 129 130 367,000
2010/12/02 134 134 128 129 725,000
2010/12/01 129 130 128 130 337,000
2010/11/30 134 134 129 129 792,000
2010/11/29 133 135 131 135 664,500
2010/11/26 132 133 128 133 1,101,500
2010/11/25 127 133 126 131 1,684,500
2010/11/24 123 126 122 125 779,000
2010/11/22 127 128 125 125 1,382,000
2010/11/19 124 125 124 124 567,000
2010/11/18 121 125 119 125 913,000
2010/11/17 119 122 119 121 372,000
2010/11/16 122 122 120 120 357,000
2010/11/15 122 122 121 121 233,500
2010/11/12 122 123 120 121 362,000
2010/11/11 124 124 120 121 675,500
2010/11/10 121 125 121 125 531,000
2010/11/09 121 122 120 122 269,000
2010/11/08 122 123 121 122 378,000
2010/11/05 119 121 119 120 607,000
2010/11/04 117 118 116 117 567,500
2010/11/02 121 121 114 116 727,500
2010/11/01 120 122 119 120 441,500
2010/10/29 121 122 120 121 368,500
2010/10/28 121 123 120 123 887,000
2010/10/27 120 122 119 121 984,500
2010/10/26 124 126 118 119 1,609,500
2010/10/25 119 121 118 120 694,000
2010/10/22 117 119 116 119 721,000
2010/10/21 120 120 116 118 965,500
2010/10/20 120 121 118 119 892,500
2010/10/19 122 122 119 121 628,500
2010/10/18 122 123 121 121 474,000
2010/10/15 124 125 121 122 624,000
2010/10/14 124 125 122 124 615,000
2010/10/13 123 124 122 122 296,500
2010/10/12 127 127 123 123 331,500
2010/10/08 126 127 125 126 535,500
2010/10/07 125 127 124 127 561,000
2010/10/06 121 125 121 125 480,500
2010/10/05 120 123 119 121 452,500
2010/10/04 122 124 121 121 321,500
2010/10/01 125 126 122 123 385,000
2010/09/30 127 128 124 125 321,000
2010/09/29 126 127 126 127 182,000
2010/09/28 128 128 125 126 421,500
2010/09/27 128 128 124 127 477,500
2010/09/24 123 127 123 124 563,000
2010/09/22 126 127 125 126 480,000
2010/09/21 129 130 126 126 412,000
2010/09/17 124 127 123 127 515,000
2010/09/16 121 125 121 124 593,000
2010/09/15 125 127 122 122 1,024,500
2010/09/14 126 127 123 127 513,000
2010/09/13 126 126 124 125 473,500
2010/09/10 126 129 125 126 891,000
2010/09/09 125 127 124 124 424,500
2010/09/08 125 125 122 124 502,000
2010/09/07 123 127 122 127 794,500
2010/09/06 123 123 121 123 432,000
2010/09/03 113 120 112 119 1,154,000
2010/09/02 112 113 111 113 428,000
2010/09/01 111 112 108 110 651,000
2010/08/31 113 113 111 111 314,500
2010/08/30 114 116 113 115 510,000
2010/08/27 108 112 107 112 694,500
2010/08/26 111 112 107 108 729,500
2010/08/25 113 113 108 109 716,000
2010/08/24 113 113 112 113 296,000
2010/08/23 112 114 112 114 454,500
2010/08/20 114 115 112 112 720,000
2010/08/19 116 118 115 116 525,000
2010/08/18 117 118 115 118 543,000
2010/08/17 115 117 114 116 435,000
2010/08/16 115 117 114 116 464,000
2010/08/13 116 117 113 117 482,500
2010/08/12 115 115 112 114 840,500
2010/08/11 118 119 116 117 500,000
2010/08/10 119 120 118 119 577,000
2010/08/09 122 124 119 120 884,500
2010/08/06 119 122 118 121 858,000
2010/08/05 118 120 118 120 576,000
2010/08/04 119 120 117 118 342,500
2010/08/03 120 121 119 121 411,000
2010/08/02 118 119 117 118 421,500
2010/07/30 121 121 118 119 580,000
2010/07/29 123 124 122 122 318,000
2010/07/28 122 124 121 124 354,500
2010/07/27 118 122 118 121 614,000
2010/07/26 119 121 118 119 575,500
2010/07/23 117 119 116 116 722,500
2010/07/22 122 122 115 115 1,277,000
2010/07/21 128 130 124 124 1,917,500
2010/07/20 122 127 121 126 898,000
2010/07/16 126 126 121 123 575,000
2010/07/15 124 127 121 126 984,500
2010/07/14 122 124 121 124 768,000
2010/07/13 120 121 119 120 718,500
2010/07/12 118 121 117 118 873,000
2010/07/09 118 119 116 116 430,000
2010/07/08 118 120 118 119 645,000
2010/07/07 117 118 114 116 398,000
2010/07/06 112 117 110 116 513,500
2010/07/05 112 114 112 113 227,000
2010/07/02 109 114 109 113 650,500
2010/07/01 110 111 106 109 467,500
2010/06/30 112 113 111 111 638,000
2010/06/29 114 117 114 115 490,000
2010/06/28 115 116 113 114 637,000
2010/06/25 119 121 115 115 1,209,000
2010/06/24 124 125 120 121 919,500
2010/06/23 123 125 122 124 1,091,500
2010/06/22 120 125 118 125 1,434,000
2010/06/21 118 121 118 121 1,016,500
2010/06/18 119 120 117 117 827,500
2010/06/17 122 122 118 121 1,026,500
2010/06/16 123 124 122 124 637,000
2010/06/15 125 127 120 121 789,500
2010/06/14 123 126 123 125 626,000
2010/06/11 121 124 120 124 1,053,500
2010/06/10 119 120 117 119 711,500
2010/06/09 124 124 116 118 1,435,000
2010/06/08 124 126 124 125 493,500
2010/06/07 125 128 124 126 755,000
2010/06/04 132 133 129 130 355,500
2010/06/03 130 132 128 132 1,171,500
2010/06/02 133 134 128 128 1,333,000
2010/06/01 135 136 134 134 346,000
2010/05/31 135 138 133 137 968,500
2010/05/28 137 137 133 135 1,142,000
2010/05/27 127 134 126 133 1,302,500
2010/05/26 133 135 126 130 1,615,500
2010/05/25 141 142 132 132 1,199,000
2010/05/24 136 144 134 142 1,334,000
2010/05/21 133 136 132 135 1,140,000
2010/05/20 138 142 137 138 1,165,000
2010/05/19 133 141 131 141 1,346,000
2010/05/18 144 146 135 138 1,487,000
2010/05/17 149 150 143 143 1,359,500
2010/05/14 149 154 147 152 1,252,000
2010/05/13 148 153 147 149 2,151,500
2010/05/12 144 150 142 143 1,863,000
2010/05/11 153 154 143 145 1,325,500
2010/05/10 149 155 148 151 1,052,500
2010/05/07 141 148 139 147 2,090,000
2010/05/06 152 154 149 151 1,960,000
2010/04/30 161 162 157 158 1,438,500
2010/04/28 157 162 156 160 1,546,500
2010/04/27 163 163 161 162 1,001,500
2010/04/26 159 164 158 163 1,919,500
2010/04/23 160 160 156 157 1,100,000
2010/04/22 156 160 152 160 3,482,000
2010/04/21 145 156 145 156 3,857,000
2010/04/20 145 147 143 144 1,030,000
2010/04/19 143 146 143 144 939,000
2010/04/16 147 147 143 146 1,635,500
2010/04/15 145 148 143 144 2,054,000
2010/04/14 143 147 142 147 2,839,000
2010/04/13 146 146 141 142 1,998,500
2010/04/12 139 148 139 147 2,318,000
2010/04/09 141 142 138 140 2,795,000
2010/04/08 134 141 133 139 3,158,000
2010/04/07 130 137 130 135 2,971,500
2010/04/06 130 130 128 130 764,500
2010/04/05 126 130 125 129 1,055,500
2010/04/02 127 128 126 126 500,000
2010/04/01 128 129 125 126 1,135,000
2010/03/31 131 131 129 129 723,500
2010/03/30 128 130 128 129 880,000
2010/03/29 127 129 126 127 445,500
2010/03/26 123 129 123 129 1,152,000
2010/03/25 124 126 121 124 1,199,000
2010/03/24 129 129 121 125 1,812,500
2010/03/23 129 130 127 129 874,500
2010/03/19 129 131 127 130 1,644,000
2010/03/18 125 134 124 129 5,130,000
2010/03/17 124 126 121 124 1,806,000
2010/03/16 117 124 117 124 2,499,000
2010/03/15 118 118 116 117 785,500
2010/03/12 118 119 116 118 1,382,500
2010/03/11 117 118 115 118 1,200,000
2010/03/10 113 117 112 116 1,353,000
2010/03/09 113 115 111 112 1,286,000
2010/03/08 113 115 112 113 964,500
2010/03/05 110 113 110 112 706,000
2010/03/04 111 112 109 109 1,271,000
2010/03/03 108 113 108 111 2,591,000
2010/03/02 109 109 106 109 1,040,500
2010/03/01 108 110 108 110 1,343,000
2010/02/26 107 110 106 107 1,116,000
2010/02/25 108 108 104 106 1,030,000
2010/02/24 108 111 107 109 1,322,000
2010/02/23 103 111 102 110 2,910,500
2010/02/22 101 105 101 104 1,981,000
2010/02/19 102 104 100 100 2,155,500
2010/02/18 98 102 97 101 2,212,000
2010/02/17 96 100 96 99 1,733,000
2010/02/16 93 96 92 96 967,500
2010/02/15 97 97 92 93 1,206,500
2010/02/12 98 98 95 96 1,028,500
2010/02/10 94 97 94 97 2,021,500
2010/02/09 95 95 93 93 392,500
2010/02/08 94 96 93 95 905,000
2010/02/05 93 94 93 93 751,000
2010/02/04 95 95 92 95 701,500
2010/02/03 94 96 94 95 594,500
2010/02/02 92 94 92 93 636,500
2010/02/01 92 93 90 92 807,500
2010/01/29 95 95 93 94 713,500
2010/01/28 94 96 93 95 535,500
2010/01/27 93 95 93 93 510,000
2010/01/26 96 96 93 93 756,500
2010/01/25 98 100 91 95 2,893,500
2010/01/22 98 100 97 100 1,834,000
2010/01/21 96 101 96 100 2,422,000
2010/01/20 97 99 95 96 1,560,000
2010/01/19 97 97 95 95 493,500
2010/01/18 96 97 95 97 556,000
2010/01/15 99 99 96 97 999,000
2010/01/14 96 97 95 97 1,298,000
2010/01/13 97 98 95 95 1,156,000
2010/01/12 99 99 95 98 2,460,000
2010/01/08 92 97 92 97 2,340,000
2010/01/07 93 94 91 91 975,500
2010/01/06 91 93 90 93 1,373,500
2010/01/05 92 92 90 91 791,500
2010/01/04 91 92 91 91 438,500

このページの先頭へ