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
2018/12/28 598 613 595 609 978,100
2018/12/27 593 613 587 606 1,926,900
2018/12/26 567 573 555 566 1,675,100
2018/12/25 552 561 545 552 1,673,200
2018/12/21 607 609 585 592 2,387,000
2018/12/20 639 641 610 614 2,094,300
2018/12/19 649 660 645 652 1,040,000
2018/12/18 657 658 645 647 1,478,600
2018/12/17 669 677 666 672 728,700
2018/12/14 682 691 670 670 1,230,200
2018/12/13 667 691 667 689 1,473,900
2018/12/12 668 679 666 677 1,151,100
2018/12/11 670 672 657 665 1,062,200
2018/12/10 677 688 671 675 1,003,700
2018/12/07 689 691 673 687 1,492,400
2018/12/06 694 697 685 692 1,309,500
2018/12/05 685 700 684 697 1,190,300
2018/12/04 712 713 691 695 1,248,800
2018/12/03 723 723 712 714 927,000
2018/11/30 706 718 698 716 1,453,000
2018/11/29 720 722 708 712 1,130,500
2018/11/28 714 717 708 711 1,428,600
2018/11/27 719 726 708 712 2,637,100
2018/11/26 695 717 693 715 3,445,300
2018/11/22 661 679 661 678 1,089,600
2018/11/21 650 660 650 657 1,136,300
2018/11/20 665 667 655 664 1,676,400
2018/11/19 668 684 668 677 967,700
2018/11/16 702 702 674 677 2,572,300
2018/11/15 684 704 683 699 1,570,900
2018/11/14 675 688 674 683 1,597,500
2018/11/13 692 693 666 670 2,698,300
2018/11/12 707 716 699 705 1,785,900
2018/11/09 688 713 682 706 4,043,900
2018/11/08 676 677 662 668 2,108,300
2018/11/07 670 674 664 667 2,640,300
2018/11/06 679 680 669 671 1,831,500
2018/11/05 677 684 668 680 1,519,100
2018/11/02 686 692 673 684 1,328,300
2018/11/01 680 695 677 692 1,442,100
2018/10/31 668 677 660 676 1,133,600
2018/10/30 656 668 655 662 1,285,000
2018/10/29 647 666 647 652 1,185,200
2018/10/26 658 659 635 641 2,449,300
2018/10/25 686 687 655 659 3,771,900
2018/10/24 707 724 704 718 1,188,800
2018/10/23 720 720 700 702 1,035,200
2018/10/22 713 730 709 725 929,900
2018/10/19 714 724 708 722 1,071,700
2018/10/18 723 727 720 724 1,004,400
2018/10/17 727 731 721 727 1,056,500
2018/10/16 700 717 692 715 1,542,700
2018/10/15 711 711 700 702 1,205,300
2018/10/12 703 720 701 716 1,524,600
2018/10/11 714 724 709 712 1,510,700
2018/10/10 747 752 738 742 1,039,100
2018/10/09 745 753 743 743 1,258,500
2018/10/05 750 756 746 752 1,047,600
2018/10/04 755 761 750 755 1,324,800
2018/10/03 754 759 747 748 1,778,400
2018/10/02 764 777 757 762 2,448,900
2018/10/01 758 761 749 749 1,384,500
2018/09/28 755 759 751 757 1,940,200
2018/09/27 753 754 741 743 1,823,000
2018/09/26 750 755 745 753 1,624,500
2018/09/25 747 759 737 759 2,202,900
2018/09/21 738 759 737 757 4,117,400
2018/09/20 718 735 715 733 2,454,700
2018/09/19 722 724 710 714 1,506,400
2018/09/18 709 721 706 716 1,875,700
2018/09/14 700 713 697 708 2,605,000
2018/09/13 689 702 687 691 1,921,900
2018/09/12 673 679 668 679 1,520,700
2018/09/11 672 675 663 673 1,419,700
2018/09/10 687 688 675 680 1,802,500
2018/09/07 683 688 669 687 2,486,700
2018/09/06 668 688 661 678 3,515,600
2018/09/05 640 670 640 659 3,495,800
2018/09/04 633 643 625 636 2,787,900
2018/09/03 650 653 626 632 2,322,800
2018/08/31 649 659 647 652 1,565,100
2018/08/30 657 661 654 657 1,341,100
2018/08/29 655 661 654 654 1,010,800
2018/08/28 650 656 649 650 899,200
2018/08/27 650 650 643 647 936,800
2018/08/24 645 648 639 646 885,800
2018/08/23 648 650 644 645 871,600
2018/08/22 636 644 635 644 1,275,100
2018/08/21 641 643 628 633 2,005,700
2018/08/20 650 654 642 645 1,835,100
2018/08/17 659 660 651 656 1,007,900
2018/08/16 661 661 651 660 1,290,200
2018/08/15 679 679 662 669 1,460,700
2018/08/14 666 686 661 684 1,272,800
2018/08/13 680 682 662 663 1,425,500
2018/08/10 680 690 676 687 2,359,100
2018/08/09 656 680 656 677 2,275,200
2018/08/08 668 670 655 657 2,044,600
2018/08/07 660 674 650 672 3,226,000
2018/08/06 675 675 652 653 2,766,000
2018/08/03 693 696 678 679 1,486,900
2018/08/02 697 703 690 695 1,232,900
2018/08/01 705 707 696 696 1,344,800
2018/07/31 716 716 699 702 2,448,900
2018/07/30 720 724 715 718 1,581,100
2018/07/27 740 741 717 725 2,229,800
2018/07/26 720 732 718 731 1,342,700
2018/07/25 708 715 700 712 1,133,500
2018/07/24 691 705 689 704 1,204,900
2018/07/23 683 698 681 689 1,147,200
2018/07/20 691 691 683 689 1,108,700
2018/07/19 697 702 692 693 1,127,900
2018/07/18 700 705 695 698 869,100
2018/07/17 692 699 684 695 1,319,000
2018/07/13 700 700 693 696 1,146,900
2018/07/12 700 706 695 700 812,100
2018/07/11 703 711 699 700 1,265,400
2018/07/10 707 714 697 709 1,459,400
2018/07/09 689 705 689 703 1,156,000
2018/07/06 688 689 676 685 1,608,000
2018/07/05 702 705 686 690 1,590,000
2018/07/04 699 710 699 705 1,142,400
2018/07/03 710 713 697 702 1,458,400
2018/07/02 740 740 707 710 1,421,600
2018/06/29 741 747 735 742 1,387,100
2018/06/28 737 747 734 740 1,832,200
2018/06/27 738 738 723 734 1,148,500
2018/06/26 712 730 708 727 1,303,100
2018/06/25 719 726 716 718 985,600
2018/06/22 711 722 710 719 1,656,000
2018/06/21 726 732 714 717 1,867,500
2018/06/20 721 730 713 728 1,826,200
2018/06/19 740 743 718 723 2,666,200
2018/06/18 733 749 733 744 1,293,700
2018/06/15 744 745 730 735 1,480,100
2018/06/14 741 750 738 744 1,725,000
2018/06/13 744 750 739 746 2,093,700
2018/06/12 731 738 723 737 2,107,400
2018/06/11 721 731 719 729 1,289,400
2018/06/08 715 726 715 721 2,010,900
2018/06/07 733 735 716 718 1,982,600
2018/06/06 714 736 714 731 2,098,400
2018/06/05 726 726 710 712 1,607,200
2018/06/04 735 738 717 722 2,360,000
2018/06/01 710 727 708 722 2,535,800
2018/05/31 715 726 697 709 4,223,900
2018/05/30 695 711 694 707 2,630,900
2018/05/29 713 714 696 704 1,886,500
2018/05/28 707 710 695 708 2,417,100
2018/05/25 714 719 702 706 2,883,900
2018/05/24 729 733 714 716 3,950,300
2018/05/23 742 743 730 737 2,581,200
2018/05/22 753 755 741 747 1,910,600
2018/05/21 749 750 739 743 2,503,500
2018/05/18 746 758 738 750 3,024,500
2018/05/17 739 749 734 744 2,658,300
2018/05/16 749 749 734 737 3,424,200
2018/05/15 774 775 752 756 2,519,900
2018/05/14 822 822 771 773 2,959,500
2018/05/11 831 832 810 824 2,305,900
2018/05/10 857 860 850 852 1,460,500
2018/05/09 864 868 855 856 997,600
2018/05/08 868 870 860 863 983,400
2018/05/07 855 869 846 868 1,129,100
2018/05/02 870 873 852 864 1,293,300
2018/05/01 869 869 856 859 1,220,000
2018/04/27 846 866 846 865 1,418,600
2018/04/26 848 848 834 841 945,900
2018/04/25 826 845 824 843 1,068,400
2018/04/24 825 827 815 826 904,300
2018/04/23 836 836 823 826 607,200
2018/04/20 825 833 822 832 735,800
2018/04/19 825 837 824 833 1,165,800
2018/04/18 794 823 791 820 1,497,800
2018/04/17 787 792 783 789 831,700
2018/04/16 781 789 781 787 761,500
2018/04/13 785 786 773 779 782,000
2018/04/12 788 788 778 780 624,400
2018/04/11 796 797 782 788 951,300
2018/04/10 786 799 785 795 1,099,200
2018/04/09 775 787 775 784 1,194,500
2018/04/06 769 784 768 776 1,542,000
2018/04/05 773 778 769 770 1,099,500
2018/04/04 771 774 762 767 1,178,800
2018/04/03 752 761 751 759 1,388,100
2018/04/02 779 780 766 767 900,700
2018/03/30 780 782 769 779 1,107,300
2018/03/29 762 774 761 774 1,306,400
2018/03/28 748 758 745 755 1,189,600
2018/03/27 754 771 752 771 1,810,300
2018/03/26 714 740 714 739 1,691,500
2018/03/23 733 736 717 720 1,664,600
2018/03/22 748 752 740 748 1,587,900
2018/03/20 743 754 736 753 1,506,100
2018/03/19 751 761 749 751 1,070,100
2018/03/16 766 772 754 757 5,895,700
2018/03/15 764 766 750 758 1,396,900
2018/03/14 774 775 763 769 1,030,600
2018/03/13 762 774 758 774 1,181,000
2018/03/12 773 775 761 766 1,128,100
2018/03/09 758 772 752 758 1,854,400
2018/03/08 752 753 742 748 1,022,400
2018/03/07 740 752 736 742 1,615,200
2018/03/06 749 760 747 748 1,212,000
2018/03/05 744 746 732 736 1,433,700
2018/03/02 742 758 742 752 2,300,600
2018/03/01 770 774 754 757 1,535,800
2018/02/28 778 789 775 775 1,719,100
2018/02/27 781 783 773 776 1,651,800
2018/02/26 792 793 772 775 1,656,600
2018/02/23 780 788 778 783 1,278,300
2018/02/22 780 784 771 779 1,058,400
2018/02/21 783 791 779 784 1,169,200
2018/02/20 786 790 778 786 904,400
2018/02/19 787 789 773 787 938,500
2018/02/16 757 788 757 784 1,912,400
2018/02/15 744 755 742 748 1,055,700
2018/02/14 765 775 735 738 1,982,300
2018/02/13 780 784 754 758 2,631,300
2018/02/09 732 766 732 765 3,187,600
2018/02/08 776 782 766 768 2,003,400
2018/02/07 804 810 775 775 1,725,500
2018/02/06 793 794 758 775 1,744,200
2018/02/05 841 848 826 827 1,267,500
2018/02/02 850 855 847 852 733,000
2018/02/01 843 856 839 856 1,126,700
2018/01/31 851 865 838 839 1,393,700
2018/01/30 864 868 847 852 1,208,500
2018/01/29 870 878 865 870 959,000
2018/01/26 873 879 868 872 883,500
2018/01/25 883 885 869 876 1,315,300
2018/01/24 879 884 875 878 814,300
2018/01/23 878 888 874 875 857,100
2018/01/22 875 878 870 875 849,800
2018/01/19 870 880 866 875 2,203,900
2018/01/18 863 865 847 847 1,385,300
2018/01/17 856 867 855 859 1,244,200
2018/01/16 852 859 843 858 1,075,400
2018/01/15 866 868 851 852 1,007,400
2018/01/12 864 867 855 858 1,361,900
2018/01/11 855 858 844 858 1,463,600
2018/01/10 880 882 855 860 1,595,600
2018/01/09 879 881 872 875 1,293,800
2018/01/05 874 875 861 871 1,262,000
2018/01/04 855 858 845 858 1,128,800

このページの先頭へ