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
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

このページの先頭へ