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
2020/12/30 788 796 787 791 71,400
2020/12/29 791 794 785 793 71,100
2020/12/28 800 801 785 791 94,200
2020/12/25 800 802 796 796 51,600
2020/12/24 800 804 793 796 53,200
2020/12/23 797 799 792 798 23,600
2020/12/22 794 801 791 791 50,200
2020/12/21 798 807 796 806 79,100
2020/12/18 790 794 782 792 77,300
2020/12/17 790 791 786 789 115,100
2020/12/16 791 792 786 789 116,300
2020/12/15 801 802 789 789 215,800
2020/12/14 805 810 802 802 69,100
2020/12/11 807 808 797 805 100,100
2020/12/10 811 816 807 809 55,100
2020/12/09 816 817 810 815 58,100
2020/12/08 802 814 799 813 53,900
2020/12/07 811 812 796 798 95,800
2020/12/04 811 816 805 806 39,400
2020/12/03 812 818 805 811 38,000
2020/12/02 819 819 809 810 54,800
2020/12/01 803 814 798 810 60,500
2020/11/30 823 823 801 801 69,000
2020/11/27 823 826 815 821 71,200
2020/11/26 811 822 809 820 50,600
2020/11/25 827 830 811 812 144,600
2020/11/24 824 826 809 809 94,200
2020/11/20 810 812 802 810 36,100
2020/11/19 805 815 802 809 60,900
2020/11/18 815 815 802 803 53,700
2020/11/17 840 840 808 814 94,200
2020/11/16 840 842 827 831 103,500
2020/11/13 822 828 809 825 69,100
2020/11/12 835 835 810 822 82,000
2020/11/11 827 845 826 835 190,200
2020/11/10 810 816 803 812 156,600
2020/11/09 789 805 787 802 113,700
2020/11/06 809 809 792 804 110,500
2020/11/05 802 809 792 808 75,900
2020/11/04 801 801 791 798 47,200
2020/11/02 788 801 786 791 84,200
2020/10/30 797 801 787 794 42,700
2020/10/29 789 807 788 802 60,500
2020/10/28 814 814 790 800 47,300
2020/10/27 802 809 792 806 52,100
2020/10/26 805 812 800 804 52,400
2020/10/23 800 803 792 803 43,800
2020/10/22 802 806 795 797 59,300
2020/10/21 789 807 789 803 108,900
2020/10/20 785 789 780 785 77,000
2020/10/19 778 780 769 773 41,400
2020/10/16 783 783 773 779 26,600
2020/10/15 779 785 770 781 59,000
2020/10/14 777 778 770 775 30,300
2020/10/13 782 784 777 778 39,500
2020/10/12 789 789 775 782 34,900
2020/10/09 798 798 782 786 41,500
2020/10/08 796 802 791 799 70,900
2020/10/07 785 791 781 787 43,100
2020/10/06 790 790 781 783 20,400
2020/10/05 777 788 777 784 38,200
2020/10/02 784 787 769 775 80,600
2020/09/30 793 794 774 774 71,500
2020/09/29 807 807 793 795 80,000
2020/09/28 808 813 797 810 117,600
2020/09/25 802 806 794 803 62,000
2020/09/24 797 799 791 794 69,800
2020/09/23 795 808 793 802 60,300
2020/09/18 792 800 787 800 57,300
2020/09/17 793 794 785 794 23,100
2020/09/16 794 795 786 791 30,300
2020/09/15 798 798 783 789 43,400
2020/09/14 798 800 793 798 27,900
2020/09/11 795 800 789 790 43,800
2020/09/10 793 796 786 793 31,000
2020/09/09 798 798 783 788 51,700
2020/09/08 788 798 783 798 47,500
2020/09/07 800 806 786 790 127,300
2020/09/04 800 830 800 830 129,700
2020/09/03 819 819 805 811 71,300
2020/09/02 811 816 796 811 130,400
2020/09/01 792 803 781 800 72,800
2020/08/31 782 796 782 789 69,400
2020/08/28 786 800 775 791 126,900
2020/08/27 790 790 781 784 35,200
2020/08/26 797 797 788 788 20,700
2020/08/25 790 798 779 797 54,000
2020/08/24 780 787 775 785 51,300
2020/08/21 770 778 770 775 33,600
2020/08/20 770 778 770 771 48,000
2020/08/19 780 783 772 772 28,900
2020/08/18 770 779 763 776 69,700
2020/08/17 790 790 775 775 43,200
2020/08/14 793 796 788 790 32,300
2020/08/13 808 813 789 797 54,400
2020/08/12 775 816 773 807 259,900
2020/08/11 779 779 753 776 127,800
2020/08/07 735 753 735 747 79,500
2020/08/06 730 742 730 735 28,100
2020/08/05 736 741 726 740 50,400
2020/08/04 737 745 735 742 25,300
2020/08/03 737 742 724 731 52,600
2020/07/31 739 739 720 722 92,600
2020/07/30 769 769 741 753 65,400
2020/07/29 782 783 767 773 51,000
2020/07/28 794 794 778 781 79,000
2020/07/27 778 788 768 788 109,200
2020/07/22 768 773 764 767 48,400
2020/07/21 767 771 761 770 42,700
2020/07/20 775 775 759 772 23,300
2020/07/17 780 780 766 771 40,400
2020/07/16 781 781 761 779 71,900
2020/07/15 780 785 764 775 84,400
2020/07/14 774 774 761 774 58,400
2020/07/13 770 775 763 774 63,700
2020/07/10 760 761 749 750 69,500
2020/07/09 778 778 761 761 78,700
2020/07/08 781 799 771 771 198,300
2020/07/07 798 805 762 766 233,000
2020/07/06 748 776 744 775 194,100
2020/07/03 716 720 706 719 45,200
2020/07/02 739 744 708 716 121,500
2020/07/01 760 763 739 739 60,800
2020/06/30 769 769 753 753 27,400
2020/06/29 761 768 757 758 35,000
2020/06/26 769 769 750 765 47,000
2020/06/25 769 769 758 762 43,200
2020/06/24 780 780 765 765 44,600
2020/06/23 779 785 771 777 55,500
2020/06/22 762 788 760 776 94,200
2020/06/19 765 765 751 762 45,900
2020/06/18 770 771 755 764 36,600
2020/06/17 750 772 750 770 105,900
2020/06/16 734 745 726 743 89,200
2020/06/15 730 736 720 720 42,800
2020/06/12 714 733 706 730 81,500
2020/06/11 737 739 725 729 60,100
2020/06/10 732 744 726 737 51,900
2020/06/09 743 743 729 732 42,700
2020/06/08 741 741 729 741 55,900
2020/06/05 735 735 724 733 32,900
2020/06/04 741 741 726 728 43,600
2020/06/03 738 738 724 731 57,800
2020/06/02 729 730 725 729 32,100
2020/06/01 727 733 721 724 47,200
2020/05/29 725 734 723 726 50,000
2020/05/28 724 727 716 726 81,300
2020/05/27 718 723 708 723 64,200
2020/05/26 714 714 705 713 47,700
2020/05/25 704 707 696 707 31,800
2020/05/22 701 702 693 694 54,700
2020/05/21 709 709 701 701 53,300
2020/05/20 699 707 699 705 42,700
2020/05/19 703 704 690 697 49,300
2020/05/18 691 697 682 693 48,800
2020/05/15 692 699 676 685 66,400
2020/05/14 707 709 690 692 88,900
2020/05/13 715 717 702 715 66,300
2020/05/12 729 736 722 726 42,700
2020/05/11 704 727 694 727 144,600
2020/05/08 721 730 713 729 69,400
2020/05/07 707 719 705 717 55,700
2020/05/01 704 710 701 707 35,600
2020/04/30 720 723 709 711 72,600
2020/04/28 708 711 698 709 46,000
2020/04/27 714 714 700 708 55,300
2020/04/24 702 707 689 707 52,800
2020/04/23 697 705 692 702 45,200
2020/04/22 697 703 689 696 32,800
2020/04/21 693 705 689 704 34,200
2020/04/20 719 719 702 704 52,200
2020/04/17 727 731 713 714 55,500
2020/04/16 706 725 705 725 44,400
2020/04/15 730 730 712 714 61,500
2020/04/14 716 727 714 725 79,500
2020/04/13 728 730 713 726 50,800
2020/04/10 728 737 714 737 49,700
2020/04/09 730 733 717 728 55,500
2020/04/08 707 729 700 725 99,100
2020/04/07 717 719 687 707 71,400
2020/04/06 670 709 669 704 100,000
2020/04/03 686 700 671 676 75,100
2020/04/02 695 703 680 688 83,900
2020/04/01 726 731 693 701 92,000
2020/03/31 750 755 726 738 83,200
2020/03/30 750 758 719 758 122,800
2020/03/27 756 776 741 776 147,900
2020/03/26 719 744 705 742 114,800
2020/03/25 743 743 710 734 143,000
2020/03/24 700 709 688 705 166,200
2020/03/23 674 698 652 696 140,900
2020/03/19 685 692 663 673 84,800
2020/03/18 710 719 675 675 93,900
2020/03/17 649 711 641 704 277,800
2020/03/16 679 686 658 659 145,900
2020/03/13 666 675 626 666 335,200
2020/03/12 696 719 680 686 181,600
2020/03/11 730 735 709 711 112,200
2020/03/10 689 736 676 730 319,300
2020/03/09 701 720 694 704 191,900
2020/03/06 746 747 732 735 228,600
2020/03/05 769 769 746 752 100,100
2020/03/04 746 763 743 756 90,000
2020/03/03 811 813 756 757 293,900
2020/03/02 748 806 748 792 164,700
2020/02/28 778 793 761 766 183,600
2020/02/27 819 819 799 805 153,400
2020/02/26 792 817 792 814 161,800
2020/02/25 791 810 785 801 154,000
2020/02/21 840 844 830 831 88,200
2020/02/20 858 858 843 844 48,700
2020/02/19 838 856 838 846 112,300
2020/02/18 838 851 831 843 117,300
2020/02/17 847 858 843 849 67,100
2020/02/14 853 862 851 859 64,100
2020/02/13 870 870 853 864 88,500
2020/02/12 880 880 860 870 85,800
2020/02/10 880 885 863 876 203,200
2020/02/07 863 869 859 865 64,600
2020/02/06 863 868 861 863 61,400
2020/02/05 866 869 856 858 80,700
2020/02/04 851 864 846 862 78,400
2020/02/03 835 849 833 843 91,500
2020/01/31 842 857 842 849 60,900
2020/01/30 859 864 841 844 102,600
2020/01/29 861 867 857 860 58,300
2020/01/28 854 866 852 861 76,900
2020/01/27 859 874 850 863 101,200
2020/01/24 896 897 873 876 88,800
2020/01/23 890 899 887 891 90,400
2020/01/22 890 905 884 898 155,500
2020/01/21 869 894 865 890 170,000
2020/01/20 852 869 852 863 93,400
2020/01/17 840 853 840 851 84,500
2020/01/16 861 861 839 840 112,100
2020/01/15 850 862 850 860 46,600
2020/01/14 864 864 850 854 57,300
2020/01/10 863 864 851 863 78,600
2020/01/09 870 870 853 863 72,200
2020/01/08 871 871 846 855 135,500
2020/01/07 875 887 862 876 183,700
2020/01/06 846 864 844 860 115,800

このページの先頭へ