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

日特建設(1929)の株価時系列情報

日特建設(1929)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
2024/03/29 1,174 1,176 1,161 1,174 36,100
2024/03/28 1,174 1,178 1,161 1,161 64,600
2024/03/27 1,202 1,211 1,202 1,207 59,100
2024/03/26 1,196 1,205 1,190 1,202 71,900
2024/03/25 1,193 1,205 1,186 1,199 101,900
2024/03/22 1,185 1,188 1,175 1,182 39,000
2024/03/21 1,171 1,188 1,170 1,179 62,700
2024/03/19 1,154 1,168 1,149 1,164 43,800
2024/03/18 1,152 1,157 1,149 1,151 63,300
2024/03/15 1,142 1,154 1,141 1,152 58,900
2024/03/14 1,148 1,150 1,142 1,147 33,400
2024/03/13 1,161 1,163 1,143 1,147 59,000
2024/03/12 1,157 1,158 1,138 1,158 59,900
2024/03/11 1,158 1,167 1,145 1,158 73,900
2024/03/08 1,148 1,176 1,146 1,176 80,800
2024/03/07 1,168 1,168 1,151 1,154 42,900
2024/03/06 1,157 1,170 1,155 1,165 53,500
2024/03/05 1,149 1,164 1,148 1,159 41,900
2024/03/04 1,173 1,173 1,152 1,152 68,200
2024/03/01 1,164 1,177 1,158 1,177 70,900
2024/02/29 1,153 1,162 1,147 1,156 34,400
2024/02/28 1,146 1,159 1,145 1,154 39,900
2024/02/27 1,159 1,160 1,148 1,151 40,300
2024/02/26 1,162 1,164 1,151 1,153 71,800
2024/02/22 1,154 1,158 1,150 1,158 46,000
2024/02/21 1,160 1,161 1,150 1,154 20,900
2024/02/20 1,158 1,168 1,155 1,161 50,100
2024/02/19 1,136 1,152 1,134 1,152 36,400
2024/02/16 1,133 1,136 1,126 1,129 40,300
2024/02/15 1,129 1,133 1,120 1,125 44,000
2024/02/14 1,146 1,146 1,128 1,128 52,200
2024/02/13 1,149 1,152 1,132 1,151 117,800
2024/02/09 1,152 1,166 1,142 1,144 98,500
2024/02/08 1,203 1,209 1,170 1,172 112,900
2024/02/07 1,190 1,214 1,186 1,213 100,900
2024/02/06 1,174 1,194 1,170 1,190 73,800
2024/02/05 1,172 1,178 1,168 1,175 46,800
2024/02/02 1,166 1,169 1,152 1,163 36,400
2024/02/01 1,175 1,178 1,169 1,170 36,000
2024/01/31 1,155 1,175 1,153 1,175 62,800
2024/01/30 1,165 1,165 1,149 1,153 46,300
2024/01/29 1,150 1,162 1,150 1,160 48,400
2024/01/26 1,156 1,156 1,147 1,147 47,100
2024/01/25 1,140 1,160 1,140 1,155 56,300
2024/01/24 1,150 1,153 1,134 1,141 86,400
2024/01/23 1,167 1,172 1,147 1,152 112,200
2024/01/22 1,170 1,182 1,156 1,166 86,000
2024/01/19 1,175 1,182 1,167 1,170 83,500
2024/01/18 1,177 1,188 1,173 1,173 61,800
2024/01/17 1,176 1,192 1,174 1,177 81,000
2024/01/16 1,180 1,181 1,167 1,168 70,900
2024/01/15 1,160 1,180 1,160 1,177 87,900
2024/01/12 1,185 1,188 1,158 1,158 182,200
2024/01/11 1,175 1,187 1,169 1,187 145,500
2024/01/10 1,148 1,165 1,148 1,160 168,200
2024/01/09 1,132 1,153 1,132 1,147 185,700
2024/01/05 1,130 1,140 1,120 1,126 201,600
2024/01/04 1,147 1,147 1,100 1,125 490,200
2023/12/29 1,047 1,063 1,047 1,061 100,600
2023/12/28 1,046 1,052 1,040 1,047 94,000
2023/12/27 1,034 1,041 1,031 1,039 45,100
2023/12/26 1,030 1,031 1,024 1,027 48,600
2023/12/25 1,040 1,040 1,028 1,035 70,000
2023/12/22 1,017 1,025 1,017 1,025 34,500
2023/12/21 1,015 1,019 1,013 1,014 32,700
2023/12/20 1,020 1,024 1,015 1,019 49,400
2023/12/19 1,017 1,021 1,012 1,021 39,800
2023/12/18 1,017 1,019 1,006 1,013 68,800
2023/12/15 1,027 1,030 1,015 1,020 84,500
2023/12/14 1,030 1,036 1,023 1,027 75,800
2023/12/13 1,030 1,030 1,023 1,025 37,700
2023/12/12 1,043 1,043 1,024 1,025 53,600
2023/12/11 1,016 1,030 1,016 1,030 39,000
2023/12/08 1,020 1,024 1,011 1,012 108,600
2023/12/07 1,027 1,030 1,024 1,025 36,700
2023/12/06 1,026 1,037 1,025 1,034 51,100
2023/12/05 1,033 1,039 1,023 1,023 44,400
2023/12/04 1,032 1,040 1,026 1,039 35,300
2023/12/01 1,031 1,036 1,027 1,032 45,000
2023/11/30 1,021 1,030 1,021 1,028 41,000
2023/11/29 1,031 1,031 1,019 1,019 47,300
2023/11/28 1,031 1,031 1,014 1,029 65,200
2023/11/27 1,045 1,045 1,020 1,028 64,600
2023/11/24 1,039 1,040 1,029 1,036 58,500
2023/11/22 1,023 1,037 1,023 1,035 27,400
2023/11/21 1,025 1,030 1,022 1,026 30,400
2023/11/20 1,043 1,043 1,022 1,025 55,500
2023/11/17 1,028 1,043 1,027 1,043 38,900
2023/11/16 1,025 1,030 1,020 1,028 43,400
2023/11/15 1,033 1,033 1,023 1,029 35,100
2023/11/14 1,029 1,029 1,020 1,023 38,400
2023/11/13 1,035 1,035 1,016 1,026 50,300
2023/11/10 1,021 1,034 1,021 1,034 48,500
2023/11/09 1,017 1,033 1,017 1,032 40,500
2023/11/08 1,050 1,050 1,014 1,015 110,100
2023/11/07 1,056 1,062 1,046 1,046 39,200
2023/11/06 1,063 1,063 1,050 1,054 34,300
2023/11/02 1,070 1,070 1,050 1,054 25,700
2023/11/01 1,050 1,063 1,050 1,060 37,100
2023/10/31 1,030 1,049 1,029 1,048 39,500
2023/10/30 1,046 1,049 1,025 1,031 34,600
2023/10/27 1,040 1,051 1,018 1,051 46,300
2023/10/26 1,032 1,040 1,030 1,035 25,700
2023/10/25 1,040 1,055 1,031 1,035 62,000
2023/10/24 1,029 1,030 1,001 1,024 76,300
2023/10/23 1,044 1,047 1,025 1,027 52,500
2023/10/20 1,046 1,053 1,044 1,044 30,700
2023/10/19 1,047 1,053 1,043 1,046 28,400
2023/10/18 1,049 1,059 1,047 1,057 45,900
2023/10/17 1,054 1,060 1,041 1,049 38,600
2023/10/16 1,050 1,061 1,046 1,051 38,500
2023/10/13 1,062 1,072 1,053 1,058 38,500
2023/10/12 1,065 1,072 1,057 1,071 44,500
2023/10/11 1,093 1,093 1,061 1,063 56,100
2023/10/10 1,063 1,068 1,057 1,063 36,700
2023/10/06 1,049 1,062 1,045 1,056 37,500
2023/10/05 1,031 1,050 1,029 1,044 104,100
2023/10/04 1,034 1,043 1,015 1,018 128,700
2023/10/03 1,080 1,080 1,050 1,050 77,200
2023/10/02 1,092 1,107 1,081 1,081 89,600
2023/09/29 1,115 1,118 1,083 1,092 97,300
2023/09/28 1,118 1,132 1,112 1,119 75,900
2023/09/27 1,119 1,138 1,112 1,138 130,900
2023/09/26 1,124 1,130 1,118 1,123 71,600
2023/09/25 1,130 1,130 1,116 1,118 68,600
2023/09/22 1,134 1,134 1,120 1,122 89,500
2023/09/21 1,134 1,147 1,132 1,140 38,200
2023/09/20 1,150 1,151 1,135 1,136 64,900
2023/09/19 1,143 1,149 1,133 1,149 65,600
2023/09/15 1,150 1,151 1,141 1,145 73,000
2023/09/14 1,135 1,142 1,130 1,141 37,600
2023/09/13 1,130 1,137 1,129 1,132 37,100
2023/09/12 1,119 1,131 1,116 1,131 40,700
2023/09/11 1,110 1,118 1,106 1,113 77,400
2023/09/08 1,107 1,121 1,107 1,109 75,500
2023/09/07 1,107 1,130 1,107 1,121 76,900
2023/09/06 1,118 1,118 1,106 1,110 80,000
2023/09/05 1,116 1,118 1,107 1,118 87,400
2023/09/04 1,108 1,113 1,100 1,113 91,800
2023/09/01 1,079 1,100 1,079 1,100 64,000
2023/08/31 1,076 1,084 1,076 1,079 47,500
2023/08/30 1,077 1,080 1,072 1,077 78,400
2023/08/29 1,080 1,080 1,072 1,076 33,500
2023/08/28 1,075 1,079 1,068 1,078 40,400
2023/08/25 1,060 1,070 1,056 1,064 46,400
2023/08/24 1,065 1,071 1,064 1,068 47,800
2023/08/23 1,056 1,067 1,053 1,065 41,000
2023/08/22 1,065 1,065 1,055 1,058 61,700
2023/08/21 1,068 1,072 1,063 1,063 56,200
2023/08/18 1,076 1,085 1,067 1,071 54,100
2023/08/17 1,098 1,098 1,072 1,091 96,400
2023/08/16 1,072 1,106 1,070 1,100 133,800
2023/08/15 1,079 1,083 1,071 1,081 53,600
2023/08/14 1,079 1,083 1,071 1,073 75,900
2023/08/10 1,073 1,086 1,070 1,081 81,900
2023/08/09 1,097 1,097 1,070 1,079 106,500
2023/08/08 1,090 1,101 1,081 1,097 143,000
2023/08/07 1,117 1,135 1,115 1,131 72,300
2023/08/04 1,128 1,132 1,080 1,117 146,200
2023/08/03 1,142 1,148 1,128 1,128 60,700
2023/08/02 1,145 1,158 1,139 1,149 97,500
2023/08/01 1,150 1,150 1,138 1,146 78,500
2023/07/31 1,146 1,147 1,134 1,146 134,100
2023/07/28 1,107 1,121 1,101 1,120 70,500
2023/07/27 1,122 1,122 1,107 1,118 62,300
2023/07/26 1,108 1,129 1,096 1,124 111,100
2023/07/25 1,100 1,111 1,092 1,108 162,900
2023/07/24 1,063 1,086 1,063 1,086 123,300
2023/07/21 1,055 1,060 1,050 1,060 60,400
2023/07/20 1,063 1,063 1,049 1,053 83,900
2023/07/19 1,070 1,074 1,057 1,063 60,700
2023/07/18 1,052 1,061 1,051 1,059 42,900
2023/07/14 1,053 1,056 1,043 1,046 42,900
2023/07/13 1,056 1,059 1,046 1,053 60,400
2023/07/12 1,077 1,077 1,061 1,063 73,300
2023/07/11 1,074 1,085 1,069 1,071 67,900
2023/07/10 1,068 1,088 1,068 1,079 76,100
2023/07/07 1,071 1,071 1,047 1,063 79,000
2023/07/06 1,063 1,079 1,058 1,066 86,100
2023/07/05 1,067 1,067 1,050 1,063 73,900
2023/07/04 1,050 1,065 1,050 1,062 107,500
2023/07/03 1,037 1,044 1,033 1,042 79,700
2023/06/30 1,026 1,031 1,016 1,030 65,800
2023/06/29 1,035 1,036 1,022 1,024 43,000
2023/06/28 1,020 1,032 1,018 1,031 93,900
2023/06/27 1,016 1,021 1,010 1,018 36,700
2023/06/26 1,017 1,021 1,006 1,017 48,700
2023/06/23 1,027 1,035 1,013 1,017 71,200
2023/06/22 1,028 1,032 1,025 1,026 78,500
2023/06/21 1,022 1,030 1,020 1,024 67,700
2023/06/20 1,020 1,022 1,015 1,022 60,600
2023/06/19 1,020 1,026 1,015 1,022 87,400
2023/06/16 1,016 1,017 1,011 1,015 106,200
2023/06/15 1,007 1,019 1,003 1,016 105,600
2023/06/14 1,009 1,010 1,000 1,007 93,100
2023/06/13 1,005 1,013 1,000 1,003 67,800
2023/06/12 1,005 1,014 1,000 1,011 65,900
2023/06/09 996 1,006 995 998 99,400
2023/06/08 993 1,002 991 991 65,400
2023/06/07 989 994 982 987 75,600

このページの先頭へ