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
2026/03/19 1,850 1,851 1,781 1,790 2,340,100
2026/03/18 1,814 1,873 1,790 1,873 1,470,800
2026/03/17 1,836 1,844 1,784 1,797 1,128,400
2026/03/16 1,793 1,828 1,764 1,796 1,425,200
2026/03/13 1,766 1,837 1,765 1,816 1,789,500
2026/03/12 1,813 1,833 1,796 1,816 1,563,100
2026/03/11 1,863 1,878 1,838 1,842 1,765,500
2026/03/10 1,800 1,865 1,793 1,835 2,435,300
2026/03/09 1,738 1,768 1,696 1,757 3,384,500
2026/03/06 1,863 1,900 1,846 1,898 2,213,100
2026/03/05 1,977 1,988 1,875 1,903 2,961,300
2026/03/04 1,956 1,992 1,831 1,897 4,614,400
2026/03/03 2,145 2,167 2,011 2,036 2,779,600
2026/03/02 2,034 2,160 2,032 2,146 2,777,300
2026/02/27 2,035 2,142 2,030 2,134 2,388,500
2026/02/26 2,079 2,120 2,053 2,085 2,427,300
2026/02/25 2,080 2,081 2,017 2,065 2,344,800
2026/02/24 2,022 2,065 1,974 2,056 3,387,500
2026/02/20 2,086 2,090 2,020 2,043 3,425,500
2026/02/19 2,076 2,122 2,065 2,110 1,892,600
2026/02/18 2,086 2,125 2,046 2,092 2,275,100
2026/02/17 2,052 2,095 2,039 2,068 2,797,300
2026/02/16 2,150 2,165 2,062 2,078 3,442,600
2026/02/13 2,173 2,202 2,083 2,113 6,480,600
2026/02/12 2,117 2,257 2,091 2,223 6,333,700
2026/02/10 2,060 2,142 2,026 2,112 12,637,900
2026/02/09 1,919 1,936 1,883 1,930 6,692,100
2026/02/06 1,771 1,837 1,748 1,837 4,087,200
2026/02/05 1,725 1,753 1,696 1,748 2,311,100
2026/02/04 1,699 1,723 1,675 1,716 2,450,500
2026/02/03 1,669 1,705 1,662 1,699 2,169,700
2026/02/02 1,651 1,684 1,633 1,644 2,159,400
2026/01/30 1,655 1,662 1,609 1,621 2,063,200
2026/01/29 1,636 1,671 1,603 1,663 1,903,900
2026/01/28 1,644 1,662 1,636 1,644 1,359,800
2026/01/27 1,657 1,678 1,631 1,671 1,290,100
2026/01/26 1,650 1,706 1,645 1,676 1,646,400
2026/01/23 1,675 1,711 1,669 1,685 1,697,600
2026/01/22 1,688 1,703 1,652 1,678 1,877,200
2026/01/21 1,650 1,710 1,640 1,689 1,680,800
2026/01/20 1,728 1,729 1,682 1,688 1,914,300
2026/01/19 1,690 1,730 1,683 1,718 1,988,200
2026/01/16 1,795 1,795 1,724 1,741 2,740,300
2026/01/15 1,740 1,792 1,736 1,767 3,075,300
2026/01/14 1,756 1,782 1,696 1,772 6,851,000
2026/01/13 1,681 1,684 1,642 1,650 3,114,000
2026/01/09 1,630 1,644 1,599 1,635 2,406,300
2026/01/08 1,613 1,695 1,612 1,654 4,048,900
2026/01/07 1,582 1,615 1,569 1,612 2,531,500
2026/01/06 1,607 1,621 1,577 1,617 2,060,600
2026/01/05 1,605 1,620 1,582 1,584 2,136,400

このページの先頭へ