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

金下建設(1897)の株価時系列情報

金下建設(1897)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
2024/07/26 2,900 2,900 2,900 2,900 100
2024/07/25 2,901 2,901 2,900 2,900 400
2024/07/24 2,907 2,938 2,907 2,938 200
2024/07/23 2,906 2,940 2,906 2,940 600
2024/07/22 2,905 2,905 2,905 2,905 200
2024/07/19 2,905 2,945 2,905 2,945 200
2024/07/18 2,918 2,942 2,918 2,942 300
2024/07/16 2,881 2,899 2,881 2,899 800
2024/07/12 2,853 2,929 2,853 2,929 300
2024/07/11 2,911 2,911 2,900 2,901 1,600
2024/07/10 2,948 2,948 2,904 2,904 400
2024/07/09 2,915 2,949 2,915 2,940 900
2024/07/08 2,930 2,930 2,915 2,915 200
2024/07/04 2,936 2,936 2,936 2,936 100
2024/07/03 2,960 2,960 2,960 2,960 300
2024/07/01 2,958 2,958 2,958 2,958 200
2024/06/28 2,944 2,944 2,930 2,930 800
2024/06/27 2,977 2,977 2,959 2,959 600
2024/06/26 2,960 2,975 2,960 2,975 200
2024/06/25 2,921 2,949 2,921 2,949 200
2024/06/24 2,962 2,999 2,912 2,912 1,000
2024/06/21 2,958 2,967 2,958 2,967 400
2024/06/19 2,958 2,958 2,914 2,914 500
2024/06/18 2,999 2,999 2,958 2,958 500
2024/06/17 2,955 3,000 2,955 2,962 600
2024/06/12 2,952 2,952 2,931 2,949 1,200
2024/06/10 2,933 2,933 2,931 2,931 200
2024/06/07 2,945 2,945 2,945 2,945 200
2024/06/06 2,970 2,970 2,959 2,959 400
2024/06/05 2,944 2,944 2,940 2,940 300
2024/06/04 2,946 3,000 2,946 3,000 300
2024/06/03 2,931 3,100 2,931 2,946 1,600
2024/05/30 2,962 2,962 2,900 2,921 700
2024/05/29 2,950 2,950 2,950 2,950 100
2024/05/28 2,913 2,913 2,913 2,913 500
2024/05/27 2,963 2,963 2,898 2,921 800
2024/05/23 2,882 2,958 2,869 2,958 500
2024/05/22 2,850 2,899 2,850 2,892 2,200
2024/05/21 2,869 2,870 2,821 2,870 1,700
2024/05/20 2,869 2,869 2,869 2,869 500
2024/05/17 2,875 2,875 2,869 2,869 200
2024/05/16 2,898 2,898 2,826 2,869 500
2024/05/15 2,948 2,948 2,948 2,948 300
2024/05/14 2,959 2,959 2,959 2,959 100
2024/05/13 2,965 2,965 2,965 2,965 100
2024/05/10 2,950 2,972 2,900 2,970 800
2024/05/09 2,950 2,950 2,940 2,940 300
2024/05/08 2,927 2,970 2,927 2,940 700
2024/05/07 2,881 2,929 2,881 2,929 400
2024/05/02 2,873 2,944 2,850 2,850 1,000
2024/05/01 2,851 2,870 2,851 2,869 300
2024/04/30 2,875 2,875 2,830 2,830 2,700
2024/04/26 2,865 2,875 2,862 2,862 1,700
2024/04/25 2,850 2,865 2,850 2,865 900
2024/04/24 2,834 2,835 2,834 2,835 700
2024/04/23 2,821 2,832 2,821 2,832 1,700
2024/04/22 2,800 2,816 2,800 2,816 500
2024/04/19 2,800 2,800 2,750 2,750 1,500
2024/04/18 2,800 2,800 2,800 2,800 200
2024/04/17 2,819 2,819 2,800 2,800 300
2024/04/16 2,820 2,820 2,820 2,820 100
2024/04/15 2,804 2,810 2,804 2,810 200
2024/04/12 2,802 2,802 2,802 2,802 100
2024/04/08 2,812 2,812 2,812 2,812 1,700
2024/04/05 2,812 2,812 2,812 2,812 100
2024/04/03 2,811 2,823 2,811 2,812 900
2024/04/02 2,831 2,831 2,819 2,819 300
2024/04/01 2,833 2,835 2,815 2,825 800
2024/03/29 2,832 2,832 2,807 2,807 200
2024/03/28 2,806 2,833 2,806 2,820 1,000
2024/03/27 2,830 2,830 2,818 2,830 1,800
2024/03/26 2,820 2,837 2,820 2,821 600
2024/03/25 2,840 2,840 2,840 2,840 100
2024/03/22 2,840 2,840 2,840 2,840 500
2024/03/21 2,853 2,853 2,816 2,829 13,200
2024/03/19 2,848 2,853 2,848 2,849 1,200
2024/03/18 2,840 2,849 2,826 2,835 1,000
2024/03/15 2,840 2,840 2,831 2,831 700
2024/03/14 2,823 2,831 2,823 2,831 1,000
2024/03/13 2,822 2,822 2,822 2,822 100
2024/03/12 2,835 2,835 2,800 2,806 800
2024/03/11 2,837 2,837 2,837 2,837 100
2024/03/08 2,835 2,835 2,811 2,811 2,000
2024/03/07 2,855 2,855 2,826 2,830 500
2024/03/06 2,841 2,851 2,800 2,805 1,800
2024/03/05 2,820 2,839 2,820 2,822 800
2024/03/04 2,851 2,851 2,820 2,820 800
2024/03/01 2,830 2,858 2,825 2,825 800
2024/02/29 2,830 2,840 2,830 2,840 600
2024/02/28 2,830 2,830 2,822 2,830 900
2024/02/27 2,829 2,829 2,829 2,829 200
2024/02/26 2,828 2,828 2,821 2,821 200
2024/02/22 2,827 2,827 2,827 2,827 300
2024/02/21 2,838 2,881 2,827 2,827 800
2024/02/20 2,830 2,830 2,830 2,830 100
2024/02/19 2,813 2,813 2,813 2,813 100
2024/02/16 2,858 2,858 2,840 2,840 200
2024/02/15 2,822 2,825 2,811 2,811 1,200
2024/02/14 2,829 2,829 2,824 2,824 900
2024/02/13 2,829 2,829 2,829 2,829 200
2024/02/09 2,836 2,836 2,823 2,823 800
2024/02/08 2,981 3,000 2,836 2,836 4,600
2024/02/07 2,927 2,967 2,927 2,931 400
2024/02/06 2,989 2,990 2,931 2,931 400
2024/02/05 2,960 2,960 2,872 2,911 1,200
2024/02/02 2,855 3,270 2,855 2,960 4,200
2024/02/01 2,965 3,015 2,955 2,955 400
2024/01/31 3,020 3,020 2,964 2,964 800
2024/01/30 2,930 2,980 2,930 2,968 400
2024/01/29 2,900 2,906 2,900 2,906 1,400
2024/01/26 2,861 2,899 2,861 2,899 800
2024/01/25 2,842 2,842 2,829 2,829 300
2024/01/24 2,831 2,840 2,814 2,840 500
2024/01/23 2,850 2,850 2,850 2,850 100
2024/01/22 2,850 2,850 2,825 2,850 600
2024/01/19 2,830 2,841 2,830 2,841 200
2024/01/18 2,829 2,830 2,829 2,829 500
2024/01/17 2,841 2,841 2,801 2,801 400
2024/01/16 2,803 2,837 2,800 2,837 700
2024/01/11 2,825 2,830 2,825 2,830 300
2024/01/10 2,810 2,820 2,810 2,820 400
2024/01/09 2,814 2,829 2,810 2,810 400
2024/01/05 2,800 2,810 2,800 2,810 200
2024/01/04 2,800 2,830 2,800 2,800 600
2023/12/29 2,799 2,799 2,770 2,770 300
2023/12/28 2,800 2,800 2,799 2,799 600
2023/12/27 2,825 2,825 2,809 2,810 500
2023/12/26 2,782 2,810 2,782 2,810 700
2023/12/25 2,785 2,785 2,781 2,781 800
2023/12/22 2,797 2,797 2,782 2,782 300
2023/12/21 2,797 2,797 2,797 2,797 100
2023/12/20 2,797 2,797 2,797 2,797 100
2023/12/19 2,773 2,773 2,760 2,760 600
2023/12/18 2,772 2,772 2,772 2,772 1,300
2023/12/15 2,778 2,778 2,778 2,778 300
2023/12/14 2,776 2,778 2,776 2,778 300
2023/12/12 2,779 2,779 2,772 2,772 900
2023/12/05 2,779 2,791 2,779 2,791 500
2023/12/04 2,829 2,829 2,829 2,829 100
2023/12/01 2,775 2,780 2,775 2,780 200
2023/11/29 2,767 2,767 2,760 2,760 800
2023/11/28 2,767 2,767 2,767 2,767 600
2023/11/27 2,768 2,768 2,768 2,768 100
2023/11/22 2,755 2,755 2,755 2,755 100
2023/11/21 2,771 2,771 2,771 2,771 100
2023/11/20 2,752 2,755 2,750 2,755 600
2023/11/17 2,778 2,778 2,778 2,778 100
2023/11/16 2,761 2,761 2,761 2,761 200
2023/11/15 2,766 2,766 2,761 2,761 900
2023/11/14 2,807 2,807 2,765 2,765 1,400
2023/11/13 2,809 2,809 2,760 2,765 1,200
2023/11/10 2,776 2,776 2,759 2,759 600
2023/11/09 2,777 2,777 2,758 2,758 300
2023/11/08 2,791 2,791 2,791 2,791 500
2023/11/07 2,798 2,798 2,798 2,798 100
2023/11/01 2,776 2,776 2,776 2,776 100
2023/10/30 2,776 2,776 2,776 2,776 600
2023/10/27 2,788 2,788 2,776 2,776 200
2023/10/26 2,772 2,772 2,772 2,772 100
2023/10/25 2,772 2,772 2,772 2,772 100
2023/10/24 2,771 2,771 2,771 2,771 200
2023/10/23 2,779 2,783 2,779 2,783 400
2023/10/13 2,753 2,764 2,753 2,764 600
2023/10/12 2,753 2,753 2,753 2,753 500
2023/10/11 2,755 2,755 2,755 2,755 300
2023/10/10 2,805 2,805 2,755 2,755 1,700
2023/10/06 2,785 2,785 2,785 2,785 100
2023/10/05 2,785 2,785 2,785 2,785 200
2023/10/04 2,788 2,788 2,786 2,786 600
2023/10/03 2,830 2,830 2,830 2,830 200
2023/10/02 2,800 2,830 2,793 2,830 500
2023/09/29 2,800 2,800 2,799 2,799 300
2023/09/28 2,800 2,800 2,800 2,800 500
2023/09/27 2,800 2,800 2,800 2,800 200
2023/09/26 2,800 2,800 2,800 2,800 1,000
2023/09/25 2,803 2,803 2,802 2,803 500
2023/09/22 2,785 2,785 2,782 2,782 300
2023/09/21 2,840 2,840 2,785 2,785 700
2023/09/19 2,805 2,805 2,805 2,805 100
2023/09/15 2,801 2,801 2,801 2,801 100
2023/09/14 2,791 2,802 2,790 2,790 600
2023/09/13 2,809 2,809 2,809 2,809 100
2023/09/11 2,786 2,786 2,786 2,786 300
2023/09/08 2,810 2,810 2,788 2,788 300
2023/09/06 2,793 2,810 2,790 2,810 800
2023/09/05 2,793 2,793 2,793 2,793 100
2023/09/04 2,800 2,820 2,783 2,783 2,200
2023/09/01 2,799 2,799 2,799 2,799 200
2023/08/30 2,800 2,800 2,772 2,772 400
2023/08/29 2,799 2,799 2,770 2,799 900
2023/08/28 2,798 2,798 2,798 2,798 500
2023/08/24 2,777 2,777 2,777 2,777 200
2023/08/23 2,798 2,800 2,778 2,778 400
2023/08/22 2,798 2,798 2,798 2,798 100
2023/08/17 2,788 2,788 2,788 2,788 300
2023/08/14 2,799 2,800 2,799 2,800 200
2023/08/10 2,787 2,790 2,787 2,788 300
2023/08/09 2,800 2,800 2,761 2,761 1,700
2023/08/07 2,810 2,810 2,800 2,800 200
2023/08/04 2,796 2,815 2,790 2,790 800

このページの先頭へ