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 |
---|---|---|---|---|---|
2021/12/30 | 652 | 656 | 649 | 650 | 536,200 |
2021/12/29 | 646 | 658 | 646 | 658 | 966,300 |
2021/12/28 | 642 | 646 | 640 | 645 | 1,328,000 |
2021/12/27 | 656 | 656 | 631 | 633 | 2,231,500 |
2021/12/24 | 667 | 669 | 657 | 658 | 858,800 |
2021/12/23 | 664 | 670 | 662 | 669 | 595,200 |
2021/12/22 | 662 | 667 | 657 | 664 | 893,100 |
2021/12/21 | 667 | 668 | 659 | 660 | 602,200 |
2021/12/20 | 660 | 667 | 654 | 658 | 990,000 |
2021/12/17 | 682 | 684 | 670 | 673 | 1,057,900 |
2021/12/16 | 676 | 684 | 674 | 679 | 825,300 |
2021/12/15 | 680 | 689 | 678 | 685 | 536,400 |
2021/12/14 | 678 | 684 | 673 | 677 | 587,000 |
2021/12/13 | 682 | 688 | 679 | 682 | 546,900 |
2021/12/10 | 686 | 690 | 672 | 674 | 701,300 |
2021/12/09 | 690 | 693 | 681 | 682 | 645,200 |
2021/12/08 | 709 | 709 | 691 | 692 | 816,300 |
2021/12/07 | 701 | 708 | 691 | 706 | 792,500 |
2021/12/06 | 689 | 692 | 686 | 689 | 768,700 |
2021/12/03 | 660 | 687 | 656 | 685 | 1,354,900 |
2021/12/02 | 654 | 666 | 654 | 660 | 786,400 |
2021/12/01 | 655 | 667 | 652 | 664 | 1,269,700 |
2021/11/30 | 665 | 676 | 649 | 651 | 1,730,600 |
2021/11/29 | 669 | 676 | 658 | 661 | 1,822,500 |
2021/11/26 | 701 | 701 | 686 | 689 | 1,403,800 |
2021/11/25 | 709 | 712 | 698 | 709 | 1,164,600 |
2021/11/24 | 710 | 717 | 704 | 704 | 1,245,300 |
2021/11/22 | 710 | 713 | 703 | 708 | 997,500 |
2021/11/19 | 720 | 724 | 713 | 723 | 1,284,800 |
2021/11/18 | 731 | 737 | 717 | 722 | 1,557,200 |
2021/11/17 | 748 | 748 | 734 | 734 | 1,338,500 |
2021/11/16 | 775 | 775 | 756 | 756 | 728,900 |
2021/11/15 | 773 | 783 | 770 | 775 | 767,300 |
2021/11/12 | 738 | 767 | 736 | 767 | 1,417,200 |
2021/11/11 | 744 | 763 | 723 | 734 | 2,127,300 |
2021/11/10 | 771 | 778 | 755 | 758 | 1,656,900 |
2021/11/09 | 786 | 786 | 768 | 768 | 1,333,300 |
2021/11/08 | 808 | 809 | 785 | 788 | 858,900 |
2021/11/05 | 801 | 809 | 793 | 798 | 697,400 |
2021/11/04 | 792 | 806 | 790 | 806 | 1,183,300 |
2021/11/02 | 796 | 796 | 785 | 785 | 705,700 |
2021/11/01 | 806 | 808 | 792 | 800 | 782,300 |
2021/10/29 | 783 | 786 | 776 | 783 | 693,200 |
2021/10/28 | 790 | 793 | 777 | 782 | 2,602,800 |
2021/10/27 | 794 | 797 | 790 | 795 | 951,500 |
2021/10/26 | 787 | 801 | 786 | 792 | 977,100 |
2021/10/25 | 780 | 787 | 779 | 782 | 1,104,200 |
2021/10/22 | 764 | 778 | 761 | 774 | 814,400 |
2021/10/21 | 779 | 779 | 768 | 768 | 667,800 |
2021/10/20 | 771 | 782 | 770 | 775 | 883,000 |
2021/10/19 | 775 | 777 | 768 | 772 | 559,900 |
2021/10/18 | 778 | 779 | 770 | 776 | 527,600 |
2021/10/15 | 775 | 776 | 768 | 776 | 802,000 |
2021/10/14 | 768 | 770 | 761 | 770 | 688,600 |
2021/10/13 | 765 | 781 | 762 | 776 | 959,700 |
2021/10/12 | 769 | 771 | 765 | 767 | 602,700 |
2021/10/11 | 768 | 778 | 766 | 776 | 813,500 |
2021/10/08 | 774 | 782 | 768 | 769 | 1,026,800 |
2021/10/07 | 776 | 778 | 770 | 774 | 869,500 |
2021/10/06 | 769 | 782 | 757 | 770 | 1,494,200 |
2021/10/05 | 763 | 783 | 763 | 766 | 1,811,900 |
2021/10/04 | 761 | 772 | 758 | 766 | 1,335,900 |
2021/10/01 | 757 | 766 | 744 | 748 | 1,032,600 |
2021/09/30 | 761 | 769 | 757 | 763 | 902,000 |
2021/09/29 | 752 | 768 | 751 | 763 | 1,048,200 |
2021/09/28 | 764 | 769 | 754 | 764 | 887,300 |
2021/09/27 | 769 | 775 | 759 | 761 | 755,800 |
2021/09/24 | 766 | 767 | 757 | 762 | 993,500 |
2021/09/22 | 757 | 764 | 751 | 751 | 1,055,700 |
2021/09/21 | 750 | 767 | 750 | 759 | 1,166,600 |
2021/09/17 | 782 | 789 | 775 | 780 | 2,019,500 |
2021/09/16 | 760 | 774 | 758 | 767 | 1,292,100 |
2021/09/15 | 777 | 777 | 760 | 762 | 1,380,100 |
2021/09/14 | 774 | 778 | 768 | 778 | 1,306,100 |
2021/09/13 | 766 | 773 | 753 | 770 | 1,170,800 |
2021/09/10 | 752 | 771 | 752 | 767 | 1,963,600 |
2021/09/09 | 750 | 755 | 740 | 746 | 933,400 |
2021/09/08 | 750 | 758 | 746 | 758 | 1,072,200 |
2021/09/07 | 740 | 753 | 738 | 745 | 1,275,400 |
2021/09/06 | 741 | 742 | 726 | 734 | 1,164,200 |
2021/09/03 | 710 | 731 | 709 | 729 | 1,070,100 |
2021/09/02 | 706 | 714 | 706 | 710 | 721,400 |
2021/09/01 | 703 | 712 | 703 | 709 | 730,800 |
2021/08/31 | 696 | 704 | 694 | 699 | 943,100 |
2021/08/30 | 692 | 699 | 691 | 699 | 669,400 |
2021/08/27 | 691 | 693 | 686 | 687 | 550,900 |
2021/08/26 | 695 | 696 | 689 | 693 | 555,100 |
2021/08/25 | 689 | 695 | 685 | 691 | 866,200 |
2021/08/24 | 692 | 699 | 689 | 692 | 877,500 |
2021/08/23 | 701 | 704 | 689 | 697 | 1,151,400 |
2021/08/20 | 698 | 703 | 685 | 694 | 1,501,600 |
2021/08/19 | 689 | 696 | 685 | 690 | 724,300 |
2021/08/18 | 685 | 705 | 685 | 697 | 981,100 |
2021/08/17 | 685 | 695 | 682 | 684 | 1,180,500 |
2021/08/16 | 705 | 705 | 689 | 690 | 1,168,600 |
2021/08/13 | 702 | 706 | 699 | 705 | 952,800 |
2021/08/12 | 703 | 706 | 693 | 701 | 937,800 |
2021/08/11 | 685 | 694 | 676 | 691 | 1,180,800 |
2021/08/10 | 689 | 690 | 676 | 676 | 1,078,000 |
2021/08/06 | 675 | 692 | 662 | 683 | 2,952,200 |
2021/08/05 | 725 | 728 | 682 | 685 | 3,917,400 |
2021/08/04 | 766 | 766 | 745 | 745 | 671,900 |
2021/08/03 | 757 | 766 | 755 | 764 | 803,200 |
2021/08/02 | 746 | 761 | 742 | 759 | 1,084,300 |
2021/07/30 | 750 | 753 | 738 | 739 | 2,159,300 |
2021/07/29 | 754 | 762 | 751 | 760 | 884,500 |
2021/07/28 | 747 | 762 | 746 | 759 | 1,042,100 |
2021/07/27 | 767 | 767 | 758 | 761 | 788,000 |
2021/07/26 | 770 | 770 | 756 | 761 | 854,300 |
2021/07/21 | 757 | 766 | 751 | 753 | 995,100 |
2021/07/20 | 744 | 750 | 741 | 744 | 773,400 |
2021/07/19 | 758 | 760 | 750 | 755 | 603,500 |
2021/07/16 | 760 | 768 | 758 | 761 | 671,900 |
2021/07/15 | 773 | 776 | 761 | 763 | 803,600 |
2021/07/14 | 770 | 781 | 768 | 777 | 769,300 |
2021/07/13 | 777 | 780 | 773 | 778 | 593,200 |
2021/07/12 | 762 | 774 | 762 | 772 | 862,100 |
2021/07/09 | 749 | 757 | 741 | 756 | 1,454,500 |
2021/07/08 | 757 | 765 | 754 | 761 | 1,008,300 |
2021/07/07 | 765 | 766 | 756 | 757 | 690,000 |
2021/07/06 | 771 | 774 | 765 | 770 | 546,100 |
2021/07/05 | 768 | 774 | 767 | 767 | 432,900 |
2021/07/02 | 762 | 772 | 759 | 771 | 929,900 |
2021/07/01 | 774 | 774 | 760 | 763 | 898,100 |
2021/06/30 | 776 | 784 | 773 | 773 | 739,100 |
2021/06/29 | 774 | 775 | 765 | 770 | 1,243,900 |
2021/06/28 | 778 | 782 | 773 | 780 | 823,000 |
2021/06/25 | 776 | 780 | 771 | 777 | 912,900 |
2021/06/24 | 779 | 780 | 771 | 776 | 689,600 |
2021/06/23 | 784 | 786 | 775 | 779 | 850,200 |
2021/06/22 | 778 | 790 | 771 | 790 | 1,060,500 |
2021/06/21 | 770 | 771 | 760 | 763 | 1,385,700 |
2021/06/18 | 792 | 797 | 787 | 792 | 1,143,800 |
2021/06/17 | 805 | 809 | 791 | 798 | 957,000 |
2021/06/16 | 808 | 814 | 803 | 805 | 918,000 |
2021/06/15 | 792 | 802 | 789 | 798 | 568,200 |
2021/06/14 | 800 | 804 | 791 | 794 | 446,000 |
2021/06/11 | 801 | 805 | 790 | 795 | 1,179,500 |
2021/06/10 | 800 | 803 | 792 | 801 | 849,600 |
2021/06/09 | 814 | 814 | 799 | 805 | 698,900 |
2021/06/08 | 802 | 810 | 798 | 808 | 1,021,600 |
2021/06/07 | 786 | 801 | 784 | 797 | 1,121,800 |
2021/06/04 | 792 | 796 | 786 | 789 | 1,202,600 |
2021/06/03 | 791 | 792 | 785 | 787 | 1,011,100 |
2021/06/02 | 770 | 799 | 770 | 787 | 1,599,600 |
2021/06/01 | 788 | 790 | 775 | 780 | 1,327,800 |
2021/05/31 | 778 | 779 | 760 | 773 | 1,832,000 |
2021/05/28 | 800 | 805 | 783 | 787 | 2,317,800 |
2021/05/27 | 810 | 810 | 793 | 793 | 1,328,100 |
2021/05/26 | 822 | 827 | 810 | 812 | 943,300 |
2021/05/25 | 826 | 839 | 818 | 832 | 1,234,200 |
2021/05/24 | 822 | 843 | 822 | 827 | 903,200 |
2021/05/21 | 802 | 828 | 802 | 822 | 983,500 |
2021/05/20 | 781 | 810 | 781 | 806 | 1,242,300 |
2021/05/19 | 782 | 791 | 781 | 791 | 883,000 |
2021/05/18 | 788 | 793 | 778 | 790 | 989,800 |
2021/05/17 | 800 | 803 | 773 | 784 | 1,301,900 |
2021/05/14 | 788 | 790 | 763 | 785 | 2,373,200 |
2021/05/13 | 775 | 798 | 774 | 782 | 1,189,200 |
2021/05/12 | 800 | 800 | 760 | 773 | 3,362,000 |
2021/05/11 | 868 | 872 | 841 | 845 | 1,517,200 |
2021/05/10 | 884 | 890 | 878 | 883 | 709,700 |
2021/05/07 | 868 | 883 | 864 | 879 | 787,800 |
2021/05/06 | 863 | 875 | 859 | 864 | 823,300 |
2021/04/30 | 848 | 859 | 845 | 852 | 969,900 |
2021/04/28 | 855 | 862 | 840 | 844 | 807,300 |
2021/04/27 | 852 | 858 | 847 | 852 | 1,040,500 |
2021/04/26 | 876 | 877 | 859 | 860 | 794,600 |
2021/04/23 | 869 | 877 | 867 | 875 | 613,500 |
2021/04/22 | 880 | 882 | 867 | 873 | 788,900 |
2021/04/21 | 879 | 880 | 867 | 873 | 842,800 |
2021/04/20 | 896 | 899 | 888 | 894 | 977,700 |
2021/04/19 | 898 | 908 | 890 | 908 | 846,100 |
2021/04/16 | 893 | 902 | 892 | 895 | 575,100 |
2021/04/15 | 890 | 902 | 888 | 895 | 517,500 |
2021/04/14 | 885 | 890 | 879 | 889 | 434,300 |
2021/04/13 | 896 | 906 | 896 | 897 | 540,300 |
2021/04/12 | 898 | 899 | 890 | 895 | 410,000 |
2021/04/09 | 900 | 909 | 892 | 893 | 914,000 |
2021/04/08 | 898 | 903 | 895 | 898 | 674,700 |
2021/04/07 | 885 | 899 | 883 | 898 | 704,400 |
2021/04/06 | 893 | 895 | 878 | 879 | 716,300 |
2021/04/05 | 890 | 893 | 879 | 893 | 529,500 |
2021/04/02 | 882 | 885 | 878 | 879 | 742,200 |
2021/04/01 | 871 | 878 | 869 | 873 | 1,185,300 |
2021/03/31 | 881 | 882 | 867 | 869 | 1,309,200 |
2021/03/30 | 887 | 893 | 878 | 893 | 1,188,900 |
2021/03/29 | 916 | 918 | 902 | 913 | 1,565,700 |
2021/03/26 | 906 | 913 | 902 | 903 | 889,600 |
2021/03/25 | 878 | 902 | 876 | 894 | 1,322,900 |
2021/03/24 | 893 | 895 | 866 | 866 | 2,079,500 |
2021/03/23 | 906 | 918 | 902 | 904 | 1,799,800 |
2021/03/22 | 893 | 905 | 889 | 899 | 1,627,700 |
2021/03/19 | 886 | 890 | 878 | 890 | 1,819,000 |
2021/03/18 | 880 | 885 | 868 | 880 | 1,439,900 |
2021/03/17 | 859 | 875 | 859 | 874 | 1,308,100 |
2021/03/16 | 866 | 867 | 858 | 866 | 1,341,300 |
2021/03/15 | 867 | 869 | 857 | 866 | 1,261,500 |
2021/03/12 | 851 | 858 | 840 | 857 | 1,349,000 |
2021/03/11 | 830 | 853 | 828 | 852 | 1,378,800 |
2021/03/10 | 833 | 838 | 822 | 828 | 1,405,200 |
2021/03/09 | 819 | 835 | 809 | 834 | 1,713,500 |
2021/03/08 | 820 | 821 | 806 | 811 | 1,002,000 |
2021/03/05 | 794 | 810 | 789 | 810 | 1,241,000 |
2021/03/04 | 796 | 801 | 786 | 797 | 1,305,400 |
2021/03/03 | 811 | 811 | 800 | 801 | 1,259,300 |
2021/03/02 | 817 | 820 | 809 | 813 | 1,055,100 |
2021/03/01 | 810 | 814 | 802 | 810 | 942,400 |
2021/02/26 | 808 | 815 | 792 | 792 | 2,189,200 |
2021/02/25 | 805 | 822 | 801 | 820 | 1,903,600 |
2021/02/24 | 784 | 793 | 777 | 782 | 1,988,200 |
2021/02/22 | 803 | 807 | 794 | 795 | 1,356,200 |
2021/02/19 | 795 | 805 | 793 | 797 | 1,166,500 |
2021/02/18 | 814 | 819 | 795 | 800 | 1,696,500 |
2021/02/17 | 819 | 825 | 813 | 820 | 1,418,500 |
2021/02/16 | 828 | 831 | 818 | 825 | 1,543,500 |
2021/02/15 | 849 | 849 | 834 | 836 | 996,900 |
2021/02/12 | 825 | 845 | 822 | 841 | 1,551,300 |
2021/02/10 | 846 | 847 | 806 | 827 | 3,347,200 |
2021/02/09 | 887 | 889 | 876 | 881 | 1,318,100 |
2021/02/08 | 888 | 894 | 873 | 890 | 1,404,300 |
2021/02/05 | 880 | 881 | 871 | 878 | 877,200 |
2021/02/04 | 874 | 882 | 869 | 876 | 864,200 |
2021/02/03 | 883 | 887 | 871 | 880 | 1,293,100 |
2021/02/02 | 870 | 883 | 863 | 880 | 957,700 |
2021/02/01 | 859 | 876 | 857 | 873 | 1,424,300 |
2021/01/29 | 883 | 885 | 857 | 857 | 1,473,100 |
2021/01/28 | 873 | 889 | 870 | 887 | 3,398,500 |
2021/01/27 | 900 | 901 | 883 | 887 | 1,457,500 |
2021/01/26 | 904 | 911 | 895 | 898 | 961,000 |
2021/01/25 | 924 | 925 | 901 | 906 | 1,106,600 |
2021/01/22 | 904 | 923 | 901 | 918 | 929,400 |
2021/01/21 | 904 | 915 | 898 | 908 | 1,630,000 |
2021/01/20 | 890 | 899 | 882 | 889 | 1,039,200 |
2021/01/19 | 877 | 888 | 874 | 886 | 1,604,400 |
2021/01/18 | 889 | 895 | 873 | 887 | 1,814,700 |
2021/01/15 | 943 | 948 | 898 | 904 | 2,134,600 |
2021/01/14 | 925 | 945 | 921 | 941 | 1,816,100 |
2021/01/13 | 933 | 948 | 930 | 935 | 1,294,400 |
2021/01/12 | 916 | 935 | 912 | 930 | 1,380,400 |
2021/01/08 | 913 | 931 | 910 | 931 | 1,497,700 |
2021/01/07 | 909 | 917 | 901 | 911 | 1,779,700 |
2021/01/06 | 883 | 886 | 870 | 879 | 1,094,900 |
2021/01/05 | 865 | 893 | 864 | 890 | 935,400 |
2021/01/04 | 893 | 894 | 869 | 876 | 1,071,400 |