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 |
---|---|---|---|---|---|
2020/12/30 | 897 | 905 | 887 | 887 | 1,320,500 |
2020/12/29 | 896 | 905 | 887 | 898 | 1,134,100 |
2020/12/28 | 889 | 897 | 884 | 892 | 1,434,000 |
2020/12/25 | 863 | 877 | 857 | 874 | 797,300 |
2020/12/24 | 850 | 860 | 846 | 851 | 832,100 |
2020/12/23 | 845 | 850 | 831 | 840 | 760,100 |
2020/12/22 | 846 | 852 | 837 | 838 | 977,100 |
2020/12/21 | 856 | 861 | 846 | 855 | 1,171,800 |
2020/12/18 | 855 | 863 | 851 | 862 | 1,202,600 |
2020/12/17 | 868 | 868 | 851 | 859 | 1,138,200 |
2020/12/16 | 849 | 879 | 842 | 873 | 1,989,400 |
2020/12/15 | 858 | 864 | 845 | 847 | 1,758,500 |
2020/12/14 | 865 | 888 | 861 | 874 | 988,900 |
2020/12/11 | 896 | 901 | 876 | 882 | 1,133,200 |
2020/12/10 | 899 | 904 | 894 | 897 | 1,059,000 |
2020/12/09 | 880 | 907 | 879 | 901 | 1,987,500 |
2020/12/08 | 855 | 883 | 855 | 875 | 1,985,300 |
2020/12/07 | 852 | 869 | 851 | 855 | 1,806,500 |
2020/12/04 | 850 | 855 | 834 | 837 | 1,674,100 |
2020/12/03 | 807 | 849 | 804 | 836 | 2,449,000 |
2020/12/02 | 821 | 823 | 798 | 803 | 1,517,800 |
2020/12/01 | 777 | 808 | 776 | 806 | 1,794,200 |
2020/11/30 | 790 | 800 | 775 | 777 | 1,815,500 |
2020/11/27 | 775 | 793 | 773 | 790 | 1,189,600 |
2020/11/26 | 767 | 777 | 759 | 774 | 1,202,600 |
2020/11/25 | 795 | 798 | 777 | 778 | 1,264,400 |
2020/11/24 | 789 | 795 | 782 | 786 | 1,268,400 |
2020/11/20 | 777 | 787 | 775 | 782 | 1,248,900 |
2020/11/19 | 780 | 789 | 773 | 789 | 1,201,900 |
2020/11/18 | 784 | 789 | 780 | 782 | 1,121,000 |
2020/11/17 | 796 | 796 | 774 | 790 | 1,394,900 |
2020/11/16 | 789 | 793 | 778 | 792 | 1,766,500 |
2020/11/13 | 769 | 783 | 765 | 781 | 1,770,500 |
2020/11/12 | 756 | 775 | 752 | 775 | 1,972,400 |
2020/11/11 | 760 | 772 | 747 | 756 | 2,133,000 |
2020/11/10 | 720 | 755 | 717 | 750 | 3,061,900 |
2020/11/09 | 700 | 710 | 697 | 705 | 1,531,500 |
2020/11/06 | 690 | 695 | 687 | 693 | 994,500 |
2020/11/05 | 678 | 687 | 671 | 685 | 1,250,600 |
2020/11/04 | 672 | 683 | 665 | 681 | 1,494,600 |
2020/11/02 | 664 | 676 | 663 | 668 | 647,000 |
2020/10/30 | 674 | 679 | 658 | 661 | 1,118,600 |
2020/10/29 | 659 | 668 | 657 | 666 | 866,200 |
2020/10/28 | 668 | 674 | 658 | 664 | 906,700 |
2020/10/27 | 672 | 676 | 663 | 670 | 1,366,200 |
2020/10/26 | 667 | 674 | 661 | 668 | 944,600 |
2020/10/23 | 669 | 671 | 663 | 663 | 664,900 |
2020/10/22 | 668 | 672 | 659 | 660 | 937,700 |
2020/10/21 | 653 | 672 | 652 | 667 | 944,000 |
2020/10/20 | 662 | 666 | 650 | 650 | 1,114,500 |
2020/10/19 | 659 | 665 | 655 | 656 | 855,300 |
2020/10/16 | 660 | 665 | 654 | 660 | 569,200 |
2020/10/15 | 664 | 674 | 663 | 664 | 621,300 |
2020/10/14 | 664 | 673 | 661 | 664 | 1,161,400 |
2020/10/13 | 663 | 663 | 651 | 657 | 593,200 |
2020/10/12 | 657 | 661 | 652 | 658 | 551,700 |
2020/10/09 | 671 | 673 | 657 | 663 | 1,120,600 |
2020/10/08 | 676 | 677 | 670 | 675 | 768,000 |
2020/10/07 | 676 | 676 | 665 | 674 | 969,000 |
2020/10/06 | 677 | 683 | 671 | 677 | 887,400 |
2020/10/05 | 677 | 687 | 673 | 677 | 1,022,400 |
2020/10/02 | 685 | 686 | 655 | 658 | 1,984,500 |
2020/09/30 | 700 | 700 | 687 | 687 | 1,026,200 |
2020/09/29 | 710 | 710 | 697 | 705 | 965,600 |
2020/09/28 | 693 | 710 | 689 | 710 | 1,158,000 |
2020/09/25 | 690 | 692 | 685 | 687 | 666,200 |
2020/09/24 | 681 | 688 | 679 | 682 | 975,800 |
2020/09/23 | 683 | 689 | 679 | 685 | 939,200 |
2020/09/18 | 687 | 693 | 684 | 693 | 978,600 |
2020/09/17 | 690 | 692 | 683 | 684 | 747,000 |
2020/09/16 | 680 | 690 | 680 | 686 | 793,000 |
2020/09/15 | 684 | 684 | 675 | 682 | 989,100 |
2020/09/14 | 685 | 689 | 680 | 689 | 1,284,900 |
2020/09/11 | 689 | 690 | 683 | 685 | 1,187,400 |
2020/09/10 | 689 | 694 | 684 | 689 | 1,020,200 |
2020/09/09 | 673 | 689 | 673 | 688 | 942,400 |
2020/09/08 | 687 | 690 | 681 | 688 | 815,700 |
2020/09/07 | 675 | 690 | 675 | 685 | 1,001,700 |
2020/09/04 | 665 | 680 | 663 | 680 | 1,018,800 |
2020/09/03 | 673 | 678 | 670 | 673 | 807,300 |
2020/09/02 | 678 | 678 | 666 | 668 | 610,500 |
2020/09/01 | 673 | 676 | 666 | 674 | 1,134,000 |
2020/08/31 | 678 | 684 | 676 | 681 | 964,300 |
2020/08/28 | 672 | 681 | 654 | 663 | 1,457,300 |
2020/08/27 | 672 | 674 | 663 | 668 | 1,064,000 |
2020/08/26 | 656 | 661 | 653 | 661 | 681,500 |
2020/08/25 | 665 | 666 | 655 | 658 | 910,500 |
2020/08/24 | 641 | 649 | 641 | 647 | 388,400 |
2020/08/21 | 647 | 650 | 640 | 641 | 675,800 |
2020/08/20 | 638 | 642 | 635 | 638 | 718,800 |
2020/08/19 | 640 | 646 | 635 | 644 | 734,900 |
2020/08/18 | 636 | 646 | 633 | 645 | 780,500 |
2020/08/17 | 643 | 648 | 640 | 640 | 639,900 |
2020/08/14 | 650 | 650 | 642 | 642 | 685,700 |
2020/08/13 | 651 | 654 | 640 | 647 | 1,285,800 |
2020/08/12 | 639 | 651 | 637 | 645 | 1,130,900 |
2020/08/11 | 627 | 639 | 624 | 637 | 1,313,700 |
2020/08/07 | 626 | 628 | 621 | 625 | 868,100 |
2020/08/06 | 614 | 631 | 613 | 626 | 1,908,200 |
2020/08/05 | 600 | 628 | 600 | 615 | 4,709,900 |
2020/08/04 | 560 | 573 | 560 | 567 | 1,051,700 |
2020/08/03 | 557 | 563 | 552 | 558 | 1,071,100 |
2020/07/31 | 565 | 566 | 552 | 552 | 2,026,800 |
2020/07/30 | 576 | 580 | 569 | 569 | 716,600 |
2020/07/29 | 569 | 575 | 561 | 569 | 1,383,600 |
2020/07/28 | 570 | 580 | 569 | 577 | 1,037,400 |
2020/07/27 | 576 | 576 | 564 | 574 | 1,364,300 |
2020/07/22 | 575 | 581 | 573 | 574 | 1,368,600 |
2020/07/21 | 588 | 589 | 573 | 581 | 1,513,600 |
2020/07/20 | 590 | 594 | 582 | 590 | 741,600 |
2020/07/17 | 593 | 594 | 582 | 590 | 851,800 |
2020/07/16 | 596 | 607 | 588 | 593 | 1,441,500 |
2020/07/15 | 592 | 600 | 585 | 593 | 1,387,200 |
2020/07/14 | 582 | 589 | 581 | 587 | 991,800 |
2020/07/13 | 581 | 585 | 578 | 584 | 918,400 |
2020/07/10 | 587 | 587 | 572 | 572 | 933,100 |
2020/07/09 | 586 | 588 | 580 | 584 | 687,500 |
2020/07/08 | 597 | 602 | 585 | 585 | 950,800 |
2020/07/07 | 594 | 601 | 593 | 597 | 1,195,000 |
2020/07/06 | 577 | 593 | 577 | 593 | 1,349,700 |
2020/07/03 | 567 | 577 | 566 | 574 | 901,700 |
2020/07/02 | 569 | 572 | 561 | 565 | 928,000 |
2020/07/01 | 579 | 585 | 561 | 563 | 1,037,000 |
2020/06/30 | 581 | 589 | 579 | 579 | 1,442,400 |
2020/06/29 | 568 | 575 | 563 | 564 | 977,300 |
2020/06/26 | 565 | 577 | 562 | 574 | 1,605,000 |
2020/06/25 | 562 | 563 | 554 | 557 | 1,256,800 |
2020/06/24 | 573 | 573 | 568 | 568 | 589,900 |
2020/06/23 | 576 | 582 | 570 | 575 | 852,900 |
2020/06/22 | 580 | 582 | 573 | 574 | 638,600 |
2020/06/19 | 589 | 591 | 575 | 584 | 1,157,500 |
2020/06/18 | 573 | 582 | 568 | 580 | 755,000 |
2020/06/17 | 586 | 589 | 578 | 578 | 800,600 |
2020/06/16 | 574 | 588 | 565 | 586 | 1,715,300 |
2020/06/15 | 577 | 577 | 554 | 554 | 1,281,000 |
2020/06/12 | 569 | 575 | 560 | 571 | 1,290,400 |
2020/06/11 | 582 | 592 | 579 | 579 | 1,184,400 |
2020/06/10 | 594 | 599 | 586 | 587 | 1,326,200 |
2020/06/09 | 593 | 604 | 591 | 597 | 1,726,100 |
2020/06/08 | 571 | 588 | 567 | 587 | 2,163,200 |
2020/06/05 | 554 | 563 | 552 | 562 | 1,492,900 |
2020/06/04 | 567 | 568 | 552 | 562 | 1,276,800 |
2020/06/03 | 567 | 569 | 560 | 564 | 1,207,800 |
2020/06/02 | 573 | 575 | 560 | 561 | 1,242,400 |
2020/06/01 | 562 | 572 | 559 | 568 | 1,074,500 |
2020/05/29 | 562 | 571 | 561 | 562 | 1,412,500 |
2020/05/28 | 566 | 572 | 562 | 566 | 1,950,600 |
2020/05/27 | 565 | 573 | 562 | 566 | 1,473,900 |
2020/05/26 | 559 | 566 | 553 | 566 | 1,041,100 |
2020/05/25 | 555 | 556 | 548 | 554 | 630,900 |
2020/05/22 | 555 | 558 | 543 | 546 | 1,108,800 |
2020/05/21 | 563 | 566 | 557 | 558 | 824,800 |
2020/05/20 | 564 | 570 | 561 | 563 | 788,400 |
2020/05/19 | 560 | 566 | 556 | 564 | 957,200 |
2020/05/18 | 547 | 554 | 542 | 550 | 882,000 |
2020/05/15 | 555 | 557 | 532 | 539 | 1,538,500 |
2020/05/14 | 562 | 570 | 551 | 551 | 1,905,900 |
2020/05/13 | 552 | 568 | 550 | 565 | 1,478,700 |
2020/05/12 | 545 | 556 | 532 | 554 | 2,132,900 |
2020/05/11 | 563 | 566 | 554 | 562 | 1,440,200 |
2020/05/08 | 550 | 557 | 545 | 556 | 1,219,000 |
2020/05/07 | 537 | 547 | 536 | 545 | 1,173,400 |
2020/05/01 | 549 | 552 | 536 | 537 | 1,267,600 |
2020/04/30 | 557 | 563 | 550 | 550 | 1,631,300 |
2020/04/28 | 541 | 556 | 539 | 549 | 1,557,000 |
2020/04/27 | 537 | 540 | 531 | 537 | 836,100 |
2020/04/24 | 533 | 533 | 525 | 530 | 934,800 |
2020/04/23 | 527 | 534 | 522 | 534 | 793,500 |
2020/04/22 | 510 | 528 | 509 | 523 | 988,600 |
2020/04/21 | 508 | 522 | 501 | 522 | 1,447,200 |
2020/04/20 | 519 | 525 | 515 | 515 | 999,200 |
2020/04/17 | 527 | 533 | 518 | 523 | 1,322,200 |
2020/04/16 | 513 | 531 | 513 | 526 | 999,600 |
2020/04/15 | 523 | 528 | 514 | 523 | 1,832,500 |
2020/04/14 | 530 | 530 | 517 | 523 | 1,970,700 |
2020/04/13 | 540 | 545 | 535 | 537 | 1,324,800 |
2020/04/10 | 554 | 554 | 531 | 550 | 1,686,400 |
2020/04/09 | 552 | 553 | 541 | 548 | 1,141,700 |
2020/04/08 | 550 | 555 | 532 | 549 | 1,331,500 |
2020/04/07 | 552 | 559 | 534 | 549 | 1,088,400 |
2020/04/06 | 510 | 538 | 509 | 533 | 1,492,000 |
2020/04/03 | 522 | 530 | 511 | 516 | 1,244,800 |
2020/04/02 | 524 | 532 | 518 | 522 | 1,726,300 |
2020/04/01 | 562 | 572 | 530 | 534 | 1,806,600 |
2020/03/31 | 577 | 582 | 567 | 569 | 2,741,700 |
2020/03/30 | 569 | 583 | 542 | 583 | 3,142,000 |
2020/03/27 | 571 | 598 | 568 | 598 | 4,155,600 |
2020/03/26 | 540 | 564 | 531 | 554 | 4,088,400 |
2020/03/25 | 536 | 540 | 520 | 540 | 3,277,100 |
2020/03/24 | 484 | 492 | 471 | 482 | 3,410,500 |
2020/03/23 | 455 | 474 | 436 | 472 | 3,731,700 |
2020/03/19 | 440 | 448 | 430 | 447 | 2,829,600 |
2020/03/18 | 452 | 463 | 436 | 436 | 2,809,800 |
2020/03/17 | 432 | 456 | 424 | 451 | 3,394,700 |
2020/03/16 | 463 | 464 | 438 | 440 | 2,345,400 |
2020/03/13 | 441 | 467 | 433 | 453 | 3,460,600 |
2020/03/12 | 494 | 497 | 473 | 481 | 2,480,000 |
2020/03/11 | 506 | 521 | 504 | 507 | 1,839,900 |
2020/03/10 | 490 | 507 | 474 | 505 | 2,675,600 |
2020/03/09 | 522 | 527 | 497 | 503 | 2,110,400 |
2020/03/06 | 547 | 553 | 536 | 545 | 1,838,900 |
2020/03/05 | 568 | 570 | 554 | 557 | 1,320,500 |
2020/03/04 | 552 | 561 | 549 | 556 | 1,680,900 |
2020/03/03 | 587 | 588 | 562 | 562 | 1,867,800 |
2020/03/02 | 563 | 586 | 563 | 577 | 1,786,600 |
2020/02/28 | 580 | 585 | 571 | 575 | 2,079,700 |
2020/02/27 | 615 | 619 | 596 | 600 | 1,591,600 |
2020/02/26 | 614 | 621 | 609 | 620 | 1,208,400 |
2020/02/25 | 620 | 629 | 619 | 623 | 1,959,800 |
2020/02/21 | 651 | 657 | 649 | 650 | 1,149,700 |
2020/02/20 | 666 | 669 | 656 | 658 | 965,300 |
2020/02/19 | 663 | 668 | 661 | 661 | 1,026,300 |
2020/02/18 | 657 | 663 | 656 | 662 | 1,054,300 |
2020/02/17 | 669 | 671 | 660 | 666 | 1,031,700 |
2020/02/14 | 677 | 680 | 670 | 679 | 746,000 |
2020/02/13 | 683 | 686 | 673 | 680 | 951,300 |
2020/02/12 | 702 | 706 | 682 | 683 | 1,845,600 |
2020/02/10 | 697 | 709 | 680 | 696 | 2,690,900 |
2020/02/07 | 690 | 695 | 684 | 690 | 1,093,500 |
2020/02/06 | 685 | 695 | 685 | 691 | 1,603,400 |
2020/02/05 | 676 | 680 | 672 | 676 | 889,300 |
2020/02/04 | 656 | 669 | 650 | 667 | 980,400 |
2020/02/03 | 638 | 658 | 636 | 654 | 1,329,400 |
2020/01/31 | 654 | 661 | 649 | 654 | 1,097,000 |
2020/01/30 | 665 | 666 | 646 | 653 | 1,219,500 |
2020/01/29 | 656 | 664 | 654 | 663 | 831,700 |
2020/01/28 | 656 | 660 | 653 | 660 | 1,008,500 |
2020/01/27 | 667 | 671 | 662 | 665 | 888,900 |
2020/01/24 | 679 | 682 | 675 | 680 | 806,600 |
2020/01/23 | 682 | 684 | 678 | 679 | 837,700 |
2020/01/22 | 684 | 688 | 678 | 687 | 1,401,400 |
2020/01/21 | 692 | 697 | 688 | 692 | 1,273,500 |
2020/01/20 | 679 | 691 | 678 | 690 | 1,619,500 |
2020/01/17 | 670 | 673 | 668 | 672 | 1,106,600 |
2020/01/16 | 669 | 671 | 662 | 668 | 1,109,700 |
2020/01/15 | 667 | 669 | 663 | 667 | 815,500 |
2020/01/14 | 673 | 673 | 663 | 668 | 1,566,100 |
2020/01/10 | 681 | 681 | 675 | 677 | 1,120,100 |
2020/01/09 | 681 | 686 | 678 | 684 | 1,034,100 |
2020/01/08 | 673 | 673 | 658 | 671 | 1,836,200 |
2020/01/07 | 675 | 683 | 673 | 683 | 1,290,400 |
2020/01/06 | 667 | 673 | 663 | 670 | 1,172,300 |