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
2025/06/13 2,701 2,701 2,701 2,701 200
2025/06/12 2,703 2,703 2,703 2,703 100
2025/06/11 2,684 2,720 2,684 2,693 600
2025/06/10 2,720 2,720 2,684 2,684 300
2025/06/09 2,698 2,700 2,688 2,689 1,100
2025/06/06 2,720 2,720 2,702 2,702 400
2025/06/05 2,720 2,720 2,720 2,720 900
2025/06/04 2,691 2,711 2,691 2,711 400
2025/06/03 2,692 2,692 2,692 2,692 100
2025/06/02 2,695 2,695 2,695 2,695 100
2025/05/30 2,691 2,693 2,670 2,685 900
2025/05/29 2,685 2,685 2,685 2,685 200
2025/05/28 2,683 2,685 2,673 2,685 1,900
2025/05/27 2,680 2,694 2,671 2,685 500
2025/05/23 2,680 2,691 2,670 2,685 2,100
2025/05/22 2,680 2,680 2,680 2,680 300
2025/05/21 2,694 2,699 2,680 2,680 800
2025/05/20 2,687 2,687 2,687 2,687 100
2025/05/19 2,700 2,718 2,680 2,681 4,600
2025/05/16 2,750 2,751 2,750 2,750 500
2025/05/15 2,674 2,849 2,674 2,749 7,100
2025/05/14 2,735 2,735 2,685 2,686 1,100
2025/05/13 2,785 2,785 2,735 2,735 200
2025/05/09 2,700 2,760 2,700 2,748 3,400
2025/05/07 2,687 2,687 2,661 2,664 700
2025/05/02 2,751 2,751 2,655 2,660 2,300
2025/05/01 2,701 2,701 2,701 2,701 1,300
2025/04/30 2,706 2,706 2,701 2,701 200
2025/04/28 2,783 2,783 2,706 2,706 2,100
2025/04/25 2,755 2,902 2,740 2,740 8,100
2025/04/24 2,703 2,753 2,703 2,753 200
2025/04/23 2,700 2,749 2,700 2,749 400
2025/04/22 2,650 2,700 2,650 2,700 2,800
2025/04/21 2,700 2,700 2,700 2,700 200
2025/04/17 2,661 2,709 2,661 2,662 300
2025/04/16 2,735 2,735 2,698 2,698 600
2025/04/15 2,685 2,785 2,680 2,735 900
2025/04/14 2,701 2,735 2,701 2,735 500
2025/04/11 2,651 2,651 2,651 2,651 100
2025/04/10 2,720 2,720 2,720 2,720 300
2025/04/09 2,654 2,654 2,650 2,652 1,000
2025/04/08 2,645 2,679 2,606 2,679 400
2025/04/07 2,695 2,695 2,562 2,595 1,900
2025/04/04 2,764 2,764 2,711 2,711 700
2025/04/03 2,751 2,751 2,711 2,727 400
2025/04/02 2,812 2,812 2,762 2,762 300
2025/04/01 2,812 2,812 2,812 2,812 300
2025/03/31 2,802 2,802 2,762 2,762 1,200
2025/03/28 2,810 2,815 2,810 2,815 700
2025/03/27 2,792 2,800 2,792 2,800 700
2025/03/26 2,830 2,839 2,830 2,839 400
2025/03/25 2,810 2,820 2,810 2,820 1,500
2025/03/24 2,790 2,810 2,790 2,810 600
2025/03/19 2,760 2,760 2,760 2,760 100
2025/03/18 2,807 2,807 2,807 2,807 100
2025/03/17 2,820 2,820 2,820 2,820 300
2025/03/13 2,777 2,777 2,770 2,770 300
2025/03/11 2,810 2,810 2,810 2,810 200
2025/03/10 2,810 2,810 2,810 2,810 100
2025/03/07 2,811 2,811 2,811 2,811 100
2025/03/06 2,850 2,850 2,815 2,815 200
2025/03/05 2,851 2,851 2,851 2,851 100
2025/02/28 2,874 2,874 2,851 2,851 600
2025/02/27 2,805 2,805 2,805 2,805 100
2025/02/26 2,808 2,808 2,801 2,801 700
2025/02/25 2,914 2,914 2,821 2,821 1,100
2025/02/21 2,940 2,949 2,921 2,921 700
2025/02/20 2,880 2,895 2,851 2,895 1,700
2025/02/19 2,880 2,884 2,880 2,884 300
2025/02/18 2,880 2,880 2,880 2,880 700
2025/02/17 2,802 2,880 2,802 2,880 500
2025/02/14 2,802 2,846 2,802 2,802 1,000
2025/02/13 2,869 2,869 2,805 2,845 1,600
2025/02/12 2,890 2,890 2,870 2,870 1,100
2025/02/10 2,800 2,900 2,800 2,890 3,900
2025/02/07 2,801 2,900 2,689 2,690 3,100
2025/02/06 2,794 2,801 2,794 2,801 400
2025/02/05 2,793 2,794 2,754 2,794 2,300
2025/02/04 2,782 2,800 2,782 2,797 1,000
2025/02/03 2,740 2,833 2,736 2,782 4,700
2025/01/31 2,730 2,730 2,721 2,721 200
2025/01/30 2,700 2,710 2,687 2,710 400
2025/01/29 2,695 2,700 2,695 2,700 1,100
2025/01/28 2,678 2,699 2,678 2,699 1,600
2025/01/27 2,650 2,667 2,640 2,667 3,400
2025/01/23 2,644 2,644 2,644 2,644 27,500
2025/01/22 2,632 2,644 2,632 2,644 600
2025/01/21 2,644 2,644 2,632 2,632 200
2025/01/20 2,632 2,635 2,632 2,635 200
2025/01/17 2,600 2,644 2,591 2,644 3,300
2025/01/16 2,653 2,653 2,650 2,650 300
2025/01/15 2,651 2,651 2,650 2,651 400
2025/01/14 2,658 2,658 2,658 2,658 100
2025/01/10 2,656 2,656 2,656 2,656 1,200
2025/01/08 2,678 2,680 2,678 2,680 200
2025/01/07 2,680 2,680 2,680 2,680 100
2025/01/06 2,666 2,680 2,656 2,672 1,200

このページの先頭へ