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
2019/12/30 681 682 675 677 958,500
2019/12/27 685 686 681 683 777,900
2019/12/26 676 682 676 682 988,600
2019/12/25 680 680 674 677 556,900
2019/12/24 677 679 673 677 820,600
2019/12/23 686 686 676 680 811,000
2019/12/20 684 686 677 682 1,171,800
2019/12/19 682 690 682 682 908,300
2019/12/18 685 690 683 685 1,738,400
2019/12/17 677 683 675 680 1,178,300
2019/12/16 693 693 677 678 1,817,700
2019/12/13 700 701 687 694 1,817,600
2019/12/12 693 695 686 691 1,101,500
2019/12/11 686 691 685 688 834,600
2019/12/10 699 701 688 689 1,468,600
2019/12/09 706 707 694 701 2,595,000
2019/12/06 675 698 674 686 3,641,400
2019/12/05 645 668 643 668 2,913,400
2019/12/04 635 644 634 644 1,399,100
2019/12/03 635 641 630 639 1,543,400
2019/12/02 626 639 624 637 1,215,700
2019/11/29 636 637 630 631 1,036,200
2019/11/28 644 645 632 633 1,197,100
2019/11/27 640 645 638 641 775,700
2019/11/26 649 649 637 638 1,219,900
2019/11/25 637 647 636 645 1,393,800
2019/11/22 643 643 635 636 985,400
2019/11/21 630 640 630 639 1,781,300
2019/11/20 634 639 630 638 1,400,600
2019/11/19 642 645 632 638 1,856,500
2019/11/18 653 653 638 643 2,026,300
2019/11/15 654 664 654 660 1,317,300
2019/11/14 672 672 658 660 1,611,700
2019/11/13 681 681 669 671 2,062,000
2019/11/12 675 682 670 680 2,288,600
2019/11/11 682 682 667 671 2,611,900
2019/11/08 676 682 670 678 2,956,300
2019/11/07 667 677 667 674 1,241,800
2019/11/06 671 673 667 671 1,411,500
2019/11/05 674 678 668 672 1,951,500
2019/11/01 659 664 655 660 1,655,400
2019/10/31 670 670 662 667 1,331,000
2019/10/30 663 667 653 665 2,539,100
2019/10/29 664 667 658 660 1,969,100
2019/10/28 664 665 657 661 1,643,600
2019/10/25 653 668 653 663 3,189,500
2019/10/24 648 652 642 650 2,477,400
2019/10/23 635 649 625 646 2,867,400
2019/10/21 623 632 622 627 1,219,600
2019/10/18 621 628 620 622 1,696,600
2019/10/17 613 623 612 619 1,764,200
2019/10/16 626 628 610 611 2,543,800
2019/10/15 615 622 613 618 2,844,200
2019/10/11 586 595 583 595 1,199,800
2019/10/10 583 585 573 582 1,441,000
2019/10/09 573 586 571 584 1,861,200
2019/10/08 580 586 579 583 1,155,600
2019/10/07 581 581 573 579 1,224,000
2019/10/04 581 584 570 582 1,301,900
2019/10/03 589 592 582 586 1,791,800
2019/10/02 592 603 591 599 1,548,700
2019/10/01 603 608 595 596 1,867,400
2019/09/30 598 605 593 598 1,777,100
2019/09/27 601 603 588 598 1,562,300
2019/09/26 597 608 597 598 2,241,800
2019/09/25 584 594 583 591 1,371,400
2019/09/24 588 595 584 587 1,166,900
2019/09/20 588 591 583 586 1,412,200
2019/09/19 588 597 585 589 1,761,900
2019/09/18 592 593 582 590 1,809,400
2019/09/17 593 599 591 592 1,984,300
2019/09/13 592 592 580 592 2,369,500
2019/09/12 599 600 585 588 2,690,000
2019/09/11 579 591 571 589 2,615,200
2019/09/10 579 586 570 573 2,327,700
2019/09/09 559 568 554 567 1,584,200
2019/09/06 561 564 555 557 1,372,600
2019/09/05 561 561 553 556 1,942,300
2019/09/04 557 560 550 554 1,703,300
2019/09/03 562 565 557 562 1,656,100
2019/09/02 555 565 553 564 2,363,500
2019/08/30 550 553 545 551 1,429,500
2019/08/29 542 548 534 546 1,559,300
2019/08/28 538 540 531 536 1,147,200
2019/08/27 539 542 535 541 1,196,000
2019/08/26 535 538 529 532 1,920,300
2019/08/23 548 549 542 545 1,418,600
2019/08/22 555 555 538 545 2,609,300
2019/08/21 548 552 540 544 3,107,200
2019/08/20 529 544 526 539 3,152,300
2019/08/19 520 524 516 520 1,181,900
2019/08/16 517 522 515 518 1,084,200
2019/08/15 517 523 511 518 1,494,500
2019/08/14 526 530 519 526 3,777,500
2019/08/13 514 515 507 509 1,285,100
2019/08/09 530 532 520 520 1,766,600
2019/08/08 505 530 505 522 2,786,600
2019/08/07 513 524 503 503 4,413,700
2019/08/06 472 489 470 487 1,796,800
2019/08/05 495 497 482 494 1,982,900
2019/08/02 512 514 498 501 2,347,000
2019/08/01 525 529 521 522 1,264,800
2019/07/31 527 533 526 530 1,229,600
2019/07/30 520 527 520 526 1,271,600
2019/07/29 530 530 519 521 1,452,800
2019/07/26 530 531 527 529 1,065,300
2019/07/25 525 535 522 535 1,815,300
2019/07/24 525 526 519 526 1,342,100
2019/07/23 525 527 519 522 1,157,100
2019/07/22 532 538 521 523 1,691,200
2019/07/19 516 529 515 526 1,340,400
2019/07/18 529 535 514 516 2,152,200
2019/07/17 529 536 528 530 1,720,800
2019/07/16 530 535 527 528 1,152,400
2019/07/12 531 533 522 526 1,645,900
2019/07/11 522 531 521 529 1,622,500
2019/07/10 528 528 521 522 1,421,900
2019/07/09 543 545 529 531 1,315,400
2019/07/08 547 550 543 544 1,506,900
2019/07/05 546 550 544 548 1,125,700
2019/07/04 546 552 543 544 1,642,200
2019/07/03 539 542 532 542 1,549,200
2019/07/02 532 539 531 536 1,689,200
2019/07/01 535 536 526 534 1,748,300
2019/06/28 535 536 521 528 1,522,500
2019/06/27 530 535 528 535 1,227,800
2019/06/26 526 529 518 526 1,396,200
2019/06/25 534 545 526 530 2,861,300
2019/06/24 520 529 517 524 1,702,600
2019/06/21 520 520 513 519 2,023,400
2019/06/20 515 528 513 518 2,802,200
2019/06/19 507 510 504 509 1,683,900
2019/06/18 511 516 501 502 1,331,600
2019/06/17 512 522 506 513 2,112,000
2019/06/14 514 522 510 517 1,387,400
2019/06/13 524 526 512 518 2,060,800
2019/06/12 524 529 522 528 1,689,700
2019/06/11 518 531 516 530 2,115,500
2019/06/10 515 524 509 518 3,389,400
2019/06/07 495 498 491 495 1,123,600
2019/06/06 501 504 496 498 1,142,000
2019/06/05 499 504 495 502 1,982,900
2019/06/04 493 493 484 491 1,488,900
2019/06/03 480 489 478 488 1,717,700
2019/05/31 481 488 480 483 1,314,700
2019/05/30 478 487 478 486 1,103,800
2019/05/29 478 482 471 481 1,505,000
2019/05/28 486 487 481 483 2,405,800
2019/05/27 485 493 483 492 1,009,300
2019/05/24 485 487 474 483 1,611,800
2019/05/23 497 497 481 485 1,775,100
2019/05/22 507 508 499 502 1,215,200
2019/05/21 509 509 498 501 1,636,800
2019/05/20 517 521 503 516 1,741,900
2019/05/17 521 521 509 513 1,827,100
2019/05/16 517 525 517 522 1,844,000
2019/05/15 527 529 517 522 2,081,000
2019/05/14 513 526 507 522 3,468,900
2019/05/13 513 534 508 523 5,328,100
2019/05/10 465 515 461 510 6,286,900
2019/05/09 486 486 471 472 1,931,300
2019/05/08 497 499 485 488 2,267,700
2019/05/07 513 513 500 503 1,723,900
2019/04/26 500 512 497 509 1,522,100
2019/04/25 499 508 497 507 1,537,500
2019/04/24 497 504 495 495 1,526,600
2019/04/23 490 497 490 496 1,173,100
2019/04/22 493 495 488 492 1,524,000
2019/04/19 498 501 493 493 1,426,300
2019/04/18 504 505 490 493 1,958,900
2019/04/17 508 513 505 508 1,244,500
2019/04/16 501 508 501 505 1,306,600
2019/04/15 494 504 494 503 1,833,000
2019/04/12 495 497 489 490 1,378,900
2019/04/11 492 498 486 491 2,025,100
2019/04/10 496 500 491 492 2,378,900
2019/04/09 512 516 503 504 2,577,300
2019/04/08 528 530 517 518 1,280,100
2019/04/05 531 533 525 527 1,425,800
2019/04/04 532 534 527 528 1,689,300
2019/04/03 522 532 520 532 1,918,500
2019/04/02 533 535 525 526 1,655,400
2019/04/01 516 529 516 525 1,817,500
2019/03/29 510 516 506 513 1,545,100
2019/03/28 508 512 502 506 1,823,600
2019/03/27 512 513 507 510 2,574,100
2019/03/26 520 530 518 528 3,388,500
2019/03/25 522 522 510 520 2,919,200
2019/03/22 519 530 518 528 3,057,100
2019/03/20 528 530 521 521 2,667,000
2019/03/19 535 535 526 530 2,021,100
2019/03/18 540 541 531 533 2,448,600
2019/03/15 540 543 537 539 1,824,100
2019/03/14 543 544 539 540 1,261,900
2019/03/13 550 556 541 542 1,516,000
2019/03/12 548 552 544 550 1,440,100
2019/03/11 542 543 536 541 1,224,700
2019/03/08 546 554 541 544 2,549,400
2019/03/07 557 560 552 554 1,308,700
2019/03/06 555 560 552 558 1,459,000
2019/03/05 557 561 554 559 1,358,600
2019/03/04 567 567 556 562 1,599,900
2019/03/01 563 568 558 564 1,783,900
2019/02/28 559 565 555 561 2,112,900
2019/02/27 546 557 546 555 2,102,400
2019/02/26 551 558 545 549 2,018,000
2019/02/25 548 551 541 549 1,876,700
2019/02/22 539 543 537 543 1,917,800
2019/02/21 545 545 534 542 2,696,600
2019/02/20 550 553 542 544 2,638,900
2019/02/19 543 547 538 547 2,518,700
2019/02/18 556 556 537 541 3,613,400
2019/02/15 556 557 539 549 2,828,800
2019/02/14 544 566 543 564 3,393,000
2019/02/13 544 552 538 544 3,359,400
2019/02/12 543 544 528 536 6,222,200
2019/02/08 538 553 528 546 12,612,300
2019/02/07 646 646 623 628 1,193,100
2019/02/06 644 649 639 646 1,024,600
2019/02/05 644 651 640 647 1,324,200
2019/02/04 627 645 626 641 1,156,700
2019/02/01 629 629 618 620 1,322,200
2019/01/31 635 639 630 637 1,131,600
2019/01/30 628 631 624 625 1,059,400
2019/01/29 617 627 615 625 820,500
2019/01/28 627 627 620 621 782,000
2019/01/25 619 627 613 624 1,767,800
2019/01/24 628 630 621 624 1,109,800
2019/01/23 630 642 623 633 1,273,100
2019/01/22 651 651 639 641 1,052,900
2019/01/21 647 651 641 646 691,100
2019/01/18 634 651 629 644 1,261,400
2019/01/17 635 638 625 629 962,600
2019/01/16 639 644 627 633 1,627,400
2019/01/15 620 639 610 639 1,782,100
2019/01/11 622 635 620 630 1,005,700
2019/01/10 623 629 617 623 1,129,500
2019/01/09 637 639 618 624 1,281,300
2019/01/08 639 644 631 631 1,138,100
2019/01/07 621 626 617 624 1,069,200
2019/01/04 598 611 589 608 1,275,600

このページの先頭へ