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
2022/12/30 617 624 617 618 455,600
2022/12/29 615 619 613 619 630,400
2022/12/28 617 620 612 620 698,400
2022/12/27 624 625 615 617 642,700
2022/12/26 616 620 613 619 754,200
2022/12/23 619 620 612 615 629,300
2022/12/22 612 622 610 622 774,000
2022/12/21 616 619 607 611 1,326,400
2022/12/20 632 634 616 622 1,189,900
2022/12/19 632 637 629 632 528,500
2022/12/16 637 641 635 638 1,101,000
2022/12/15 630 640 629 638 757,100
2022/12/14 636 637 628 632 1,172,500
2022/12/13 630 635 626 628 1,263,100
2022/12/12 640 641 634 634 559,700
2022/12/09 640 647 638 639 868,100
2022/12/08 638 638 630 636 722,700
2022/12/07 631 645 631 631 987,200
2022/12/06 632 639 632 639 720,100
2022/12/05 638 641 625 632 1,117,200
2022/12/02 641 643 634 634 1,091,700
2022/12/01 657 658 647 647 944,400
2022/11/30 660 661 647 647 1,275,800
2022/11/29 649 661 643 659 1,041,200
2022/11/28 669 669 654 656 799,000
2022/11/25 659 668 654 660 937,800
2022/11/24 659 662 650 656 1,011,500
2022/11/22 653 664 650 658 1,246,800
2022/11/21 648 652 638 649 1,244,900
2022/11/18 634 641 631 641 1,059,600
2022/11/17 616 630 614 628 868,900
2022/11/16 618 624 613 622 945,000
2022/11/15 617 623 610 621 1,382,300
2022/11/14 624 627 607 610 2,913,500
2022/11/11 660 661 627 633 4,009,200
2022/11/10 725 728 645 650 3,923,200
2022/11/09 729 735 724 733 536,500
2022/11/08 735 740 730 731 621,800
2022/11/07 733 736 727 730 509,800
2022/11/04 726 737 725 728 682,900
2022/11/02 731 740 729 731 726,900
2022/11/01 736 747 732 734 648,300
2022/10/31 722 740 721 740 955,500
2022/10/28 716 727 714 718 2,159,900
2022/10/27 733 733 718 720 679,000
2022/10/26 733 738 731 733 502,900
2022/10/25 723 735 720 730 600,000
2022/10/24 721 725 717 721 523,900
2022/10/21 724 729 713 713 577,000
2022/10/20 731 737 727 731 540,800
2022/10/19 728 734 726 732 439,000
2022/10/18 734 734 725 728 478,100
2022/10/17 731 734 721 722 677,200
2022/10/14 733 739 726 735 825,700
2022/10/13 724 733 722 727 1,012,800
2022/10/12 732 732 722 724 672,200
2022/10/11 726 736 726 731 661,800
2022/10/07 727 735 721 734 640,700
2022/10/06 735 748 734 738 879,700
2022/10/05 741 741 733 735 726,800
2022/10/04 724 738 723 737 876,400
2022/10/03 720 722 704 714 822,200
2022/09/30 731 738 719 727 1,017,500
2022/09/29 717 729 714 727 806,400
2022/09/28 707 715 705 714 986,000
2022/09/27 707 718 705 712 761,000
2022/09/26 721 723 710 710 918,500
2022/09/22 725 732 723 727 689,300
2022/09/21 732 737 729 729 517,300
2022/09/20 742 747 734 734 748,400
2022/09/16 728 738 726 732 784,000
2022/09/15 722 728 715 725 1,044,300
2022/09/14 720 731 716 728 1,219,700
2022/09/13 740 746 735 740 1,229,700
2022/09/12 738 746 735 743 1,128,000
2022/09/09 721 730 721 727 778,200
2022/09/08 718 725 715 725 653,300
2022/09/07 716 717 706 713 625,500
2022/09/06 730 730 717 720 548,200
2022/09/05 720 728 711 727 701,400
2022/09/02 725 727 712 723 1,060,700
2022/09/01 732 736 726 730 743,900
2022/08/31 726 737 726 737 691,000
2022/08/30 738 741 734 739 515,400
2022/08/29 724 733 722 733 656,800
2022/08/26 735 740 731 737 450,100
2022/08/25 747 747 731 740 1,003,400
2022/08/24 739 748 735 744 1,278,500
2022/08/23 728 738 727 734 730,200
2022/08/22 728 739 724 736 799,900
2022/08/19 726 734 723 732 912,500
2022/08/18 723 726 717 719 553,400
2022/08/17 726 730 722 727 607,500
2022/08/16 717 723 713 721 578,600
2022/08/15 723 727 719 724 516,900
2022/08/12 717 730 716 724 750,800
2022/08/10 716 717 704 714 524,600
2022/08/09 719 724 710 711 686,500
2022/08/08 720 731 714 723 1,014,900
2022/08/05 684 721 667 715 2,487,400
2022/08/04 713 714 702 704 1,411,300
2022/08/03 716 719 713 717 959,300
2022/08/02 721 725 709 721 1,077,200
2022/08/01 734 734 725 729 814,200
2022/07/29 742 744 725 729 1,257,700
2022/07/28 739 742 734 738 1,025,200
2022/07/27 734 739 729 735 1,151,300
2022/07/26 734 746 733 740 1,561,200
2022/07/25 731 733 721 730 1,772,000
2022/07/22 709 719 705 716 1,185,400
2022/07/21 688 712 688 709 1,664,100
2022/07/20 695 702 687 693 1,250,800
2022/07/19 687 689 682 686 1,222,800
2022/07/15 706 706 687 689 1,027,500
2022/07/14 692 703 690 702 1,028,300
2022/07/13 697 703 691 694 717,000
2022/07/12 700 703 688 697 1,210,100
2022/07/11 701 703 694 703 1,028,000
2022/07/08 698 704 692 694 1,129,500
2022/07/07 695 701 688 696 1,248,300
2022/07/06 698 699 683 687 1,221,300
2022/07/05 713 715 701 713 1,120,200
2022/07/04 732 732 708 711 1,331,300
2022/07/01 730 737 714 718 1,595,300
2022/06/30 727 749 725 732 2,503,300
2022/06/29 712 738 708 733 2,990,600
2022/06/28 682 698 680 698 1,099,700
2022/06/27 687 690 677 682 1,044,100
2022/06/24 667 684 665 682 1,697,500
2022/06/23 658 677 658 674 1,504,800
2022/06/22 658 659 650 655 1,228,000
2022/06/21 633 651 631 649 1,218,800
2022/06/20 637 642 621 624 845,100
2022/06/17 620 637 618 634 1,160,800
2022/06/16 631 637 629 635 861,600
2022/06/15 634 640 630 630 1,072,200
2022/06/14 624 640 623 639 1,105,000
2022/06/13 637 642 632 634 762,500
2022/06/10 653 661 650 651 1,041,300
2022/06/09 667 671 661 663 996,900
2022/06/08 664 671 660 668 1,263,400
2022/06/07 643 653 642 651 1,086,700
2022/06/06 637 642 634 641 681,400
2022/06/03 638 642 632 634 786,300
2022/06/02 632 635 628 633 631,600
2022/06/01 634 644 633 639 941,900
2022/05/31 626 641 626 634 1,152,500
2022/05/30 628 639 625 635 1,257,600
2022/05/27 634 638 621 625 869,100
2022/05/26 633 640 631 634 721,300
2022/05/25 623 636 623 631 1,013,200
2022/05/24 634 635 620 620 845,900
2022/05/23 636 639 631 633 838,400
2022/05/20 634 642 630 636 1,181,000
2022/05/19 623 644 621 643 1,063,000
2022/05/18 630 647 627 641 1,815,200
2022/05/17 638 638 617 624 1,427,600
2022/05/16 646 647 626 631 2,018,800
2022/05/13 617 626 613 626 1,061,200
2022/05/12 614 616 608 614 713,300
2022/05/11 609 617 607 611 1,009,800
2022/05/10 620 623 611 618 677,100
2022/05/09 618 626 616 620 741,700
2022/05/06 615 629 614 628 981,100
2022/05/02 627 631 621 625 830,500
2022/04/28 619 638 619 637 765,500
2022/04/27 614 624 612 616 903,600
2022/04/26 613 620 613 618 678,200
2022/04/25 628 628 614 616 1,072,700
2022/04/22 635 640 633 638 876,400
2022/04/21 642 645 634 636 939,000
2022/04/20 638 639 632 634 1,026,500
2022/04/19 636 640 630 633 1,177,900
2022/04/18 636 645 631 638 878,200
2022/04/15 636 641 632 640 585,200
2022/04/14 632 640 629 638 858,100
2022/04/13 633 635 621 629 1,644,300
2022/04/12 632 641 629 639 1,726,500
2022/04/11 622 627 615 625 1,519,400
2022/04/08 618 622 615 621 899,500
2022/04/07 613 618 606 615 1,152,600
2022/04/06 612 629 612 619 1,079,500
2022/04/05 627 630 618 622 1,434,000
2022/04/04 629 632 624 631 1,475,700
2022/04/01 605 626 605 623 1,407,400
2022/03/31 616 625 613 613 1,478,800
2022/03/30 616 619 608 617 1,588,700
2022/03/29 633 635 629 634 1,708,000
2022/03/28 638 643 631 640 1,296,000
2022/03/25 625 640 620 637 2,013,700
2022/03/24 616 622 613 619 1,356,200
2022/03/23 620 628 617 626 1,481,100
2022/03/22 607 621 606 620 1,457,000
2022/03/18 598 611 597 608 2,248,900
2022/03/17 597 599 587 595 1,428,100
2022/03/16 595 595 583 587 1,128,100
2022/03/15 590 594 586 589 804,700
2022/03/14 590 594 582 589 1,015,500
2022/03/11 583 591 582 590 1,202,900
2022/03/10 584 597 581 596 1,294,800
2022/03/09 567 581 558 567 1,493,300
2022/03/08 575 579 560 564 2,155,700
2022/03/07 600 601 590 594 1,283,200
2022/03/04 605 613 595 605 1,140,300
2022/03/03 601 609 599 607 742,700
2022/03/02 595 603 595 597 1,136,400
2022/03/01 604 618 603 611 1,024,200
2022/02/28 603 604 598 603 829,100
2022/02/25 596 602 591 595 1,142,400
2022/02/24 608 610 593 599 1,644,500
2022/02/22 608 612 602 608 1,098,300
2022/02/21 621 624 616 621 862,800
2022/02/18 623 635 621 626 1,285,700
2022/02/17 642 645 627 630 1,234,500
2022/02/16 646 650 640 648 1,290,800
2022/02/15 622 639 613 636 2,246,000
2022/02/14 630 633 600 612 3,690,700
2022/02/10 657 666 654 658 1,328,700
2022/02/09 657 660 652 658 1,243,300
2022/02/08 644 652 642 649 1,225,200
2022/02/07 635 644 632 639 809,000
2022/02/04 629 636 629 635 989,100
2022/02/03 633 641 633 636 1,042,900
2022/02/02 630 639 629 636 644,900
2022/02/01 634 637 626 626 915,800
2022/01/31 637 640 630 634 1,093,900
2022/01/28 628 646 628 646 1,045,300
2022/01/27 645 646 623 628 1,424,100
2022/01/26 637 642 634 637 757,600
2022/01/25 645 645 631 638 985,200
2022/01/24 631 646 631 643 868,600
2022/01/21 628 643 627 641 873,700
2022/01/20 630 644 629 638 1,250,200
2022/01/19 640 651 631 635 1,520,600
2022/01/18 655 657 648 648 1,006,000
2022/01/17 640 655 640 652 921,200
2022/01/14 644 646 637 642 1,269,500
2022/01/13 653 655 646 647 856,500
2022/01/12 653 658 650 652 1,276,200
2022/01/11 644 648 640 643 1,056,600
2022/01/07 657 661 645 646 1,299,900
2022/01/06 655 660 651 651 1,190,800
2022/01/05 657 664 654 661 1,348,600
2022/01/04 660 661 651 658 832,600

このページの先頭へ