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
2008/12/30 36 37 36 37 31,000
2008/12/29 38 38 35 37 175,000
2008/12/26 37 37 35 35 89,000
2008/12/25 36 36 35 35 133,000
2008/12/24 36 36 35 36 126,000
2008/12/22 36 37 35 37 125,000
2008/12/19 36 37 35 37 159,000
2008/12/18 37 37 36 36 200,000
2008/12/17 37 39 36 38 446,000
2008/12/16 34 43 33 39 1,972,000
2008/12/15 34 34 32 33 281,000
2008/12/12 32 33 30 30 321,000
2008/12/11 31 32 31 32 90,000
2008/12/10 29 31 29 31 312,000
2008/12/09 30 31 29 29 172,000
2008/12/08 30 30 29 30 43,000
2008/12/05 29 30 29 29 57,000
2008/12/04 30 30 29 29 35,000
2008/12/03 31 31 29 30 66,000
2008/12/02 30 30 30 30 50,000
2008/12/01 31 31 30 30 138,000
2008/11/28 32 32 31 31 158,000
2008/11/27 34 35 31 32 156,000
2008/11/26 34 34 33 33 118,000
2008/11/25 34 34 32 34 129,000
2008/11/21 30 32 30 32 156,000
2008/11/20 33 33 31 32 183,000
2008/11/19 34 34 33 33 39,000
2008/11/18 34 35 34 34 68,000
2008/11/17 34 35 33 35 34,000
2008/11/14 35 35 34 35 82,000
2008/11/13 33 34 33 34 36,000
2008/11/12 34 34 33 33 106,000
2008/11/11 34 35 33 33 102,000
2008/11/10 34 34 33 34 134,000
2008/11/07 33 34 32 33 67,000
2008/11/06 34 34 32 34 140,000
2008/11/05 33 35 33 34 189,000
2008/11/04 33 33 31 33 72,000
2008/10/31 31 32 30 32 57,000
2008/10/30 32 32 31 31 73,000
2008/10/29 32 33 30 31 153,000
2008/10/28 31 31 29 31 205,000
2008/10/27 32 32 29 31 206,000
2008/10/24 32 32 30 30 201,000
2008/10/23 30 32 30 32 372,000
2008/10/22 31 32 31 31 57,000
2008/10/21 32 32 31 32 92,000
2008/10/20 31 32 31 31 143,000
2008/10/17 31 33 31 31 177,000
2008/10/16 29 31 28 31 194,000
2008/10/15 32 32 31 32 123,000
2008/10/14 34 35 32 32 278,000
2008/10/10 27 29 27 29 299,000
2008/10/09 28 31 28 28 306,000
2008/10/08 31 31 27 28 570,000
2008/10/07 29 33 29 33 246,000
2008/10/06 34 35 31 33 480,000
2008/10/03 33 35 33 35 138,000
2008/10/02 35 37 34 34 147,000
2008/10/01 38 38 36 36 78,000
2008/09/30 35 38 33 38 275,000
2008/09/29 39 39 35 35 329,000
2008/09/26 39 39 37 37 227,000
2008/09/25 38 39 37 38 283,000
2008/09/24 36 37 35 37 207,000
2008/09/22 36 37 34 35 368,000
2008/09/19 36 37 33 35 487,000
2008/09/18 34 35 33 35 194,000
2008/09/17 35 36 34 34 366,000
2008/09/16 32 35 32 34 507,000
2008/09/12 35 41 35 35 814,000
2008/09/11 36 37 34 35 208,000
2008/09/10 33 35 33 34 193,000
2008/09/09 33 37 32 33 282,000
2008/09/08 32 35 32 34 282,000
2008/09/05 34 35 32 33 384,000
2008/09/04 38 38 35 35 261,000
2008/09/03 39 40 36 39 290,000
2008/09/02 40 41 40 40 228,000
2008/09/01 42 43 41 41 169,000
2008/08/29 43 44 42 43 106,000
2008/08/28 43 43 42 43 85,000
2008/08/27 45 45 43 43 86,000
2008/08/26 42 44 41 44 253,000
2008/08/25 43 43 41 42 136,000
2008/08/22 41 41 40 41 225,000
2008/08/21 43 43 39 39 208,000
2008/08/20 40 41 40 40 288,000
2008/08/19 41 43 40 40 251,000
2008/08/18 45 45 41 44 370,000
2008/08/15 46 46 45 45 175,000
2008/08/14 46 47 45 45 200,000
2008/08/13 47 49 46 47 139,000
2008/08/12 49 50 47 47 75,000
2008/08/11 51 51 50 50 116,000
2008/08/08 46 50 45 49 346,000
2008/08/07 49 49 48 48 65,000
2008/08/06 49 50 47 50 213,000
2008/08/05 51 52 47 47 408,000
2008/08/04 55 55 51 51 201,000
2008/08/01 56 56 54 54 83,000
2008/07/31 56 56 55 55 89,000
2008/07/30 54 56 54 55 238,000
2008/07/29 56 56 54 54 94,000
2008/07/28 56 56 55 55 155,000
2008/07/25 57 57 55 55 69,000
2008/07/24 54 56 54 56 338,000
2008/07/23 55 57 55 56 104,000
2008/07/22 56 56 55 56 162,000
2008/07/18 56 56 55 55 127,000
2008/07/17 56 57 55 56 70,000
2008/07/16 57 57 55 55 111,000
2008/07/15 57 57 55 56 130,000
2008/07/14 56 56 55 55 72,000
2008/07/11 55 57 54 56 193,000
2008/07/10 54 56 54 56 298,000
2008/07/09 57 57 55 55 334,000
2008/07/08 56 57 55 56 378,000
2008/07/07 56 58 56 56 134,000
2008/07/04 59 59 57 57 138,000
2008/07/03 56 59 55 59 495,000
2008/07/02 60 60 57 58 233,000
2008/07/01 60 62 59 59 185,000
2008/06/30 60 61 59 59 256,000
2008/06/27 62 63 61 62 426,000
2008/06/26 63 67 62 64 2,073,000
2008/06/25 64 64 61 61 389,000
2008/06/24 62 64 62 63 243,000
2008/06/23 61 63 61 62 179,000
2008/06/20 64 65 61 61 318,000
2008/06/19 65 66 63 64 178,000
2008/06/18 65 67 65 65 236,000
2008/06/17 63 66 63 64 455,000
2008/06/16 70 72 65 65 2,206,000
2008/06/13 64 64 61 62 244,000
2008/06/12 61 64 61 64 448,000
2008/06/11 62 63 62 62 120,000
2008/06/10 64 66 62 63 369,000
2008/06/09 64 66 63 64 269,000
2008/06/06 68 68 66 66 333,000
2008/06/05 64 68 63 68 835,000
2008/06/04 61 63 61 63 660,000
2008/06/03 64 64 62 63 355,000
2008/06/02 67 67 63 65 486,000
2008/05/30 66 67 66 66 256,000
2008/05/29 69 69 66 67 358,000
2008/05/28 68 69 66 69 694,000
2008/05/27 71 71 66 68 1,115,000
2008/05/26 75 76 70 71 4,716,000
2008/05/23 64 66 63 65 480,000
2008/05/22 62 64 61 64 167,000
2008/05/21 63 63 62 63 196,000
2008/05/20 63 65 62 64 651,000
2008/05/19 59 63 59 62 504,000
2008/05/16 60 60 59 59 71,000
2008/05/15 60 60 59 59 114,000
2008/05/14 61 61 57 60 293,000
2008/05/13 61 61 60 61 129,000
2008/05/12 59 61 59 61 130,000
2008/05/09 61 61 59 59 159,000
2008/05/08 59 60 59 59 114,000
2008/05/07 59 60 59 59 84,000
2008/05/02 59 59 58 58 196,000
2008/05/01 59 62 59 59 481,000
2008/04/30 59 59 58 58 95,000
2008/04/28 58 59 57 57 119,000
2008/04/25 58 60 57 59 353,000
2008/04/24 57 58 56 56 182,000
2008/04/23 59 59 57 58 203,000
2008/04/22 58 60 57 60 514,000
2008/04/21 58 59 56 58 225,000
2008/04/18 57 59 56 59 87,000
2008/04/17 59 59 56 57 323,000
2008/04/16 57 61 56 59 620,000
2008/04/15 56 57 55 57 106,000
2008/04/14 56 56 55 56 92,000
2008/04/11 56 57 55 56 110,000
2008/04/10 56 56 56 56 38,000
2008/04/09 58 58 56 56 103,000
2008/04/08 58 58 57 58 65,000
2008/04/07 57 58 57 57 83,000
2008/04/04 59 59 56 57 111,000
2008/04/03 57 59 56 59 251,000
2008/04/02 56 57 55 57 168,000
2008/04/01 55 56 55 56 52,000
2008/03/31 55 57 55 55 173,000
2008/03/28 56 57 55 56 290,000
2008/03/27 56 57 55 56 144,000
2008/03/26 56 56 55 55 187,000
2008/03/25 58 58 55 56 269,000
2008/03/24 57 57 55 57 211,000
2008/03/21 57 57 54 54 302,000
2008/03/19 57 58 55 58 479,000
2008/03/18 55 56 53 56 247,000
2008/03/17 56 56 53 56 356,000
2008/03/14 58 59 57 57 304,000
2008/03/13 60 60 58 58 210,000
2008/03/12 62 62 59 59 282,000
2008/03/11 59 61 58 61 249,000
2008/03/10 60 61 59 59 197,000
2008/03/07 61 62 60 61 355,000
2008/03/06 61 65 61 63 267,000
2008/03/05 61 63 60 61 195,000
2008/03/04 63 65 61 61 233,000
2008/03/03 64 64 62 62 261,000
2008/02/29 66 68 64 65 733,000
2008/02/28 66 73 66 67 1,941,000
2008/02/27 65 66 64 66 615,000
2008/02/26 66 66 63 63 1,062,000
2008/02/25 66 66 62 66 1,426,000
2008/02/22 58 68 58 65 4,373,000
2008/02/21 57 61 57 58 830,000
2008/02/20 57 58 56 58 301,000
2008/02/19 59 59 57 58 205,000
2008/02/18 57 60 57 59 667,000
2008/02/15 55 59 55 57 556,000
2008/02/14 58 59 55 56 737,000
2008/02/13 58 64 58 59 1,033,000
2008/02/12 58 58 57 57 152,000
2008/02/08 59 59 58 59 261,000
2008/02/07 60 61 58 58 296,000
2008/02/06 61 61 59 60 383,000
2008/02/05 61 62 60 62 213,000
2008/02/04 60 62 60 62 443,000
2008/02/01 61 62 59 59 426,000
2008/01/31 60 61 59 60 246,000
2008/01/30 61 63 60 61 541,000
2008/01/29 62 62 60 62 445,000
2008/01/28 65 65 59 60 453,000
2008/01/25 62 65 61 65 266,000
2008/01/24 62 62 60 62 168,000
2008/01/23 60 61 58 59 280,000
2008/01/22 60 60 56 56 415,000
2008/01/21 62 62 60 61 560,000
2008/01/18 58 64 58 63 593,000
2008/01/17 60 61 58 60 317,000
2008/01/16 60 61 59 59 580,000
2008/01/15 65 66 62 62 493,000
2008/01/11 67 69 65 66 413,000
2008/01/10 71 71 66 66 708,000
2008/01/09 63 73 63 70 2,988,000
2008/01/08 66 68 65 65 780,000
2008/01/07 65 67 64 66 375,000
2008/01/04 70 70 67 67 302,000

このページの先頭へ