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
2009/12/30 41 41 40 40 73,000
2009/12/29 41 41 40 40 123,000
2009/12/28 41 41 39 39 186,000
2009/12/25 40 41 40 40 433,000
2009/12/24 40 40 39 40 146,000
2009/12/22 39 40 39 39 124,000
2009/12/21 41 41 39 39 109,000
2009/12/18 39 40 39 40 210,000
2009/12/17 40 41 39 40 116,000
2009/12/16 41 41 39 39 517,000
2009/12/15 42 42 39 39 385,000
2009/12/14 40 43 39 40 691,000
2009/12/11 39 39 37 37 248,000
2009/12/10 39 40 39 39 116,000
2009/12/09 40 40 39 39 92,000
2009/12/08 41 41 40 40 64,000
2009/12/07 42 42 39 41 304,000
2009/12/04 39 41 39 41 134,000
2009/12/03 38 42 38 40 572,000
2009/12/02 38 38 37 37 96,000
2009/12/01 37 38 37 37 153,000
2009/11/30 35 38 35 38 147,000
2009/11/27 36 37 35 36 330,000
2009/11/26 39 39 37 37 186,000
2009/11/25 35 36 34 36 200,000
2009/11/24 37 37 34 34 289,000
2009/11/20 33 36 32 36 429,000
2009/11/19 33 34 32 33 318,000
2009/11/18 35 35 34 35 302,000
2009/11/17 40 40 33 36 693,000
2009/11/16 41 42 40 40 128,000
2009/11/13 41 42 41 42 99,000
2009/11/12 41 42 41 41 63,000
2009/11/11 42 43 41 41 39,000
2009/11/10 42 43 42 42 66,000
2009/11/09 43 43 41 41 159,000
2009/11/06 43 43 41 43 231,000
2009/11/05 44 44 42 44 48,000
2009/11/04 42 44 42 44 38,000
2009/11/02 43 44 42 43 70,000
2009/10/30 44 45 43 45 144,000
2009/10/29 42 44 41 44 267,000
2009/10/28 43 43 42 43 138,000
2009/10/27 45 45 42 42 234,000
2009/10/26 42 44 42 44 220,000
2009/10/23 44 44 43 43 173,000
2009/10/22 44 45 43 43 130,000
2009/10/21 45 45 44 44 145,000
2009/10/20 45 46 44 46 152,000
2009/10/19 45 46 42 46 188,000
2009/10/16 47 47 45 45 189,000
2009/10/15 48 49 48 48 205,000
2009/10/14 49 50 48 48 435,000
2009/10/13 48 49 46 48 183,000
2009/10/09 46 47 45 47 197,000
2009/10/08 45 46 44 45 173,000
2009/10/07 41 46 41 46 314,000
2009/10/06 42 45 41 41 461,000
2009/10/05 42 43 40 41 183,000
2009/10/02 45 45 43 44 268,000
2009/10/01 46 47 46 47 51,000
2009/09/30 47 48 46 47 132,000
2009/09/29 49 49 47 47 137,000
2009/09/28 50 50 47 47 303,000
2009/09/25 54 54 50 50 246,000
2009/09/24 53 53 50 52 310,000
2009/09/18 56 56 50 54 482,000
2009/09/17 56 58 56 56 179,000
2009/09/16 58 59 57 57 164,000
2009/09/15 60 60 57 59 152,000
2009/09/14 62 62 59 59 341,000
2009/09/11 62 73 60 63 3,025,000
2009/09/10 56 58 56 57 127,000
2009/09/09 55 57 55 55 99,000
2009/09/08 55 56 54 55 121,000
2009/09/07 54 57 53 54 492,000
2009/09/04 61 61 57 57 376,000
2009/09/03 62 63 61 61 179,000
2009/09/02 64 64 62 63 310,000
2009/09/01 66 66 64 65 178,000
2009/08/31 68 69 66 66 144,000
2009/08/28 69 69 68 68 78,000
2009/08/27 68 70 67 69 233,000
2009/08/26 69 69 67 67 146,000
2009/08/25 69 69 68 68 180,000
2009/08/24 69 69 67 67 249,000
2009/08/21 71 71 67 69 345,000
2009/08/20 75 76 69 71 735,000
2009/08/19 68 75 68 74 1,231,000
2009/08/18 66 70 66 69 540,000
2009/08/17 67 68 66 66 214,000
2009/08/14 67 67 65 66 132,000
2009/08/13 67 67 65 65 149,000
2009/08/12 65 67 65 65 196,000
2009/08/11 66 67 65 65 379,000
2009/08/10 65 66 64 65 298,000
2009/08/07 64 66 64 66 178,000
2009/08/06 65 66 64 65 73,000
2009/08/05 66 66 65 65 94,000
2009/08/04 68 68 67 67 116,000
2009/08/03 65 68 65 68 122,000
2009/07/31 66 66 64 65 47,000
2009/07/30 64 65 64 65 89,000
2009/07/29 65 66 65 65 56,000
2009/07/28 69 69 64 66 341,000
2009/07/27 69 69 67 68 161,000
2009/07/24 70 70 67 68 197,000
2009/07/23 68 69 67 68 187,000
2009/07/22 66 68 66 67 124,000
2009/07/21 67 67 65 65 80,000
2009/07/17 68 68 65 65 174,000
2009/07/16 66 67 65 65 321,000
2009/07/15 67 67 63 64 121,000
2009/07/14 62 64 61 63 210,000
2009/07/13 70 70 60 60 216,000
2009/07/10 68 71 65 66 366,000
2009/07/09 63 66 62 63 390,000
2009/07/08 65 67 64 65 385,000
2009/07/07 71 72 65 66 728,000
2009/07/06 75 75 69 71 761,000
2009/07/03 76 76 70 75 1,170,000
2009/07/02 78 78 76 78 205,000
2009/07/01 79 79 74 77 622,000
2009/06/30 80 81 79 79 195,000
2009/06/29 83 83 78 80 217,000
2009/06/26 84 84 81 82 175,000
2009/06/25 80 81 79 81 122,000
2009/06/24 79 81 79 79 237,000
2009/06/23 82 82 79 82 615,000
2009/06/22 84 85 82 84 371,000
2009/06/19 86 89 82 82 1,220,000
2009/06/18 85 88 80 83 1,863,000
2009/06/17 88 90 84 85 2,337,000
2009/06/16 91 96 87 89 7,143,000
2009/06/15 82 97 82 92 19,989,000
2009/06/12 73 92 73 81 16,546,000
2009/06/11 68 72 66 69 1,112,000
2009/06/10 67 68 66 68 116,000
2009/06/09 68 69 66 67 482,000
2009/06/08 65 67 64 66 364,000
2009/06/05 64 65 63 64 174,000
2009/06/04 65 65 63 63 124,000
2009/06/03 63 64 63 64 67,000
2009/06/02 64 65 63 64 194,000
2009/06/01 63 65 63 65 310,000
2009/05/29 66 66 63 65 280,000
2009/05/28 68 68 65 66 345,000
2009/05/27 69 69 67 67 200,000
2009/05/26 70 70 66 68 397,000
2009/05/25 65 69 64 69 501,000
2009/05/22 62 65 62 64 327,000
2009/05/21 62 63 62 62 273,000
2009/05/20 62 63 61 63 143,000
2009/05/19 62 62 61 62 109,000
2009/05/18 62 62 61 61 59,000
2009/05/15 62 62 61 61 225,000
2009/05/14 60 66 60 62 1,256,000
2009/05/13 60 62 60 62 147,000
2009/05/12 63 64 60 60 572,000
2009/05/11 62 62 61 62 212,000
2009/05/08 61 61 59 60 199,000
2009/05/07 61 62 60 61 193,000
2009/05/01 60 61 58 60 607,000
2009/04/30 58 60 56 60 900,000
2009/04/28 54 60 53 57 2,248,000
2009/04/27 58 59 53 54 1,616,000
2009/04/24 47 48 46 46 91,000
2009/04/23 47 48 46 47 134,000
2009/04/22 47 49 47 49 76,000
2009/04/21 46 47 45 47 85,000
2009/04/20 49 49 48 48 180,000
2009/04/17 52 52 49 49 168,000
2009/04/16 53 54 51 52 164,000
2009/04/15 51 52 50 51 221,000
2009/04/14 51 55 51 53 591,000
2009/04/13 49 50 48 50 307,000
2009/04/10 48 48 46 47 236,000
2009/04/09 46 47 45 45 215,000
2009/04/08 47 47 44 44 260,000
2009/04/07 45 48 44 47 697,000
2009/04/06 40 43 40 43 274,000
2009/04/03 40 41 38 39 197,000
2009/04/02 36 38 36 37 226,000
2009/04/01 37 37 36 37 52,000
2009/03/31 37 38 36 37 117,000
2009/03/30 38 39 37 37 101,000
2009/03/27 40 40 37 39 269,000
2009/03/26 39 39 37 39 73,000
2009/03/25 37 40 37 38 366,000
2009/03/24 37 37 35 35 116,000
2009/03/23 36 36 34 36 71,000
2009/03/19 35 36 32 36 249,000
2009/03/18 36 36 33 34 117,000
2009/03/17 35 36 35 35 45,000
2009/03/16 36 36 35 36 33,000
2009/03/13 35 36 35 35 221,000
2009/03/12 35 37 34 35 224,000
2009/03/11 35 35 34 35 21,000
2009/03/10 33 34 33 33 40,000
2009/03/09 35 36 34 35 50,000
2009/03/06 33 36 33 35 117,000
2009/03/05 32 36 32 36 181,000
2009/03/04 32 34 31 34 85,000
2009/03/03 31 32 31 32 130,000
2009/03/02 33 34 32 33 24,000
2009/02/27 34 34 32 34 121,000
2009/02/26 32 33 31 33 122,000
2009/02/25 32 32 30 30 127,000
2009/02/24 30 31 29 30 91,000
2009/02/23 31 31 30 31 187,000
2009/02/20 33 34 32 32 154,000
2009/02/19 35 35 33 33 52,000
2009/02/18 33 35 33 35 59,000
2009/02/17 33 34 33 34 53,000
2009/02/16 33 34 33 33 40,000
2009/02/13 33 36 33 34 90,000
2009/02/12 33 34 33 33 118,000
2009/02/10 37 37 35 35 42,000
2009/02/09 37 37 36 36 48,000
2009/02/06 36 37 36 37 71,000
2009/02/05 37 37 35 35 102,000
2009/02/04 36 37 35 35 71,000
2009/02/03 34 36 34 35 57,000
2009/02/02 35 36 34 35 25,000
2009/01/30 36 36 34 34 91,000
2009/01/29 37 37 36 36 35,000
2009/01/28 37 37 36 37 49,000
2009/01/27 38 38 36 36 103,000
2009/01/26 37 37 35 36 97,000
2009/01/23 35 35 34 35 114,000
2009/01/22 33 34 32 33 60,000
2009/01/21 33 34 32 32 104,000
2009/01/20 34 34 33 33 68,000
2009/01/19 35 36 34 34 84,000
2009/01/16 35 36 35 35 34,000
2009/01/15 36 36 35 35 77,000
2009/01/14 36 37 35 36 48,000
2009/01/13 36 37 36 36 41,000
2009/01/09 36 37 36 37 68,000
2009/01/08 38 38 37 37 78,000
2009/01/07 37 40 37 39 374,000
2009/01/06 37 37 36 37 71,000
2009/01/05 38 38 36 36 76,000

このページの先頭へ