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
2022/12/30 935 941 923 926 58,200
2022/12/29 935 938 925 935 52,200
2022/12/28 934 936 925 936 40,900
2022/12/27 922 936 916 934 56,400
2022/12/26 925 925 906 918 85,100
2022/12/23 894 903 893 902 40,200
2022/12/22 892 902 892 900 27,500
2022/12/21 897 905 891 894 51,500
2022/12/20 910 915 892 897 76,400
2022/12/19 902 913 902 908 27,800
2022/12/16 903 911 902 902 43,000
2022/12/15 910 915 908 911 43,000
2022/12/14 914 916 908 908 30,600
2022/12/13 919 920 911 919 62,900
2022/12/12 904 908 901 904 24,800
2022/12/09 905 910 901 905 38,000
2022/12/08 906 907 895 907 42,900
2022/12/07 898 908 895 906 29,000
2022/12/06 898 903 895 899 29,800
2022/12/05 895 904 888 904 49,400
2022/12/02 899 900 888 900 75,000
2022/12/01 914 914 898 902 64,000
2022/11/30 922 925 911 911 41,500
2022/11/29 913 922 909 922 43,200
2022/11/28 924 924 912 914 37,900
2022/11/25 919 923 916 917 55,400
2022/11/24 917 919 910 914 47,500
2022/11/22 909 914 907 914 51,900
2022/11/21 892 908 892 905 54,600
2022/11/18 881 891 881 889 71,500
2022/11/17 875 889 875 879 43,400
2022/11/16 880 886 876 881 34,300
2022/11/15 880 886 870 884 119,600
2022/11/14 905 905 879 879 67,600
2022/11/11 920 920 892 899 99,400
2022/11/10 913 914 900 910 80,200
2022/11/09 917 919 910 914 58,700
2022/11/08 910 930 891 917 224,600
2022/11/07 891 913 883 907 259,200
2022/11/04 853 864 852 855 83,800
2022/11/02 865 871 857 860 91,700
2022/11/01 872 877 866 867 54,600
2022/10/31 875 881 871 876 59,000
2022/10/28 872 885 865 869 414,200
2022/10/27 880 884 871 873 104,300
2022/10/26 881 885 876 883 89,400
2022/10/25 893 895 880 880 75,200
2022/10/24 894 894 884 885 62,700
2022/10/21 890 894 886 888 71,800
2022/10/20 894 895 881 895 99,500
2022/10/19 914 915 897 900 68,200
2022/10/18 926 926 909 909 64,100
2022/10/17 920 921 908 911 58,600
2022/10/14 925 930 915 918 157,300
2022/10/13 920 926 899 904 181,900
2022/10/12 925 933 915 924 80,800
2022/10/11 941 947 918 925 190,100
2022/10/07 941 952 933 947 89,300
2022/10/06 938 953 938 941 66,800
2022/10/05 953 966 907 937 145,700
2022/10/04 935 947 931 947 78,900
2022/10/03 899 924 899 924 125,200
2022/09/30 937 943 875 894 332,100
2022/09/29 942 951 935 948 101,600
2022/09/28 965 965 944 950 154,900
2022/09/27 962 970 958 962 73,900
2022/09/26 975 975 956 959 134,900
2022/09/22 968 969 961 969 90,100
2022/09/21 970 977 960 968 125,300
2022/09/20 945 969 942 969 145,600
2022/09/16 939 943 934 935 69,300
2022/09/15 941 945 933 941 47,600
2022/09/14 930 942 926 937 83,300
2022/09/13 937 947 933 939 91,000
2022/09/12 941 941 933 937 64,800
2022/09/09 936 942 934 937 81,100
2022/09/08 928 939 927 936 92,700
2022/09/07 915 922 913 921 81,300
2022/09/06 910 918 905 914 81,400
2022/09/05 901 912 896 910 82,500
2022/09/02 900 903 886 893 146,600
2022/09/01 906 907 899 902 65,400
2022/08/31 905 913 900 903 48,900
2022/08/30 906 916 905 908 67,200
2022/08/29 891 908 891 906 51,200
2022/08/26 897 902 891 902 102,300
2022/08/25 903 903 895 900 40,200
2022/08/24 902 902 895 899 74,300
2022/08/23 912 912 898 903 63,400
2022/08/22 902 909 897 907 91,100
2022/08/19 890 902 885 898 145,500
2022/08/18 884 890 881 890 63,700
2022/08/17 885 892 882 888 114,600
2022/08/16 893 894 881 884 100,100
2022/08/15 879 893 877 892 116,900
2022/08/12 869 873 866 872 87,800
2022/08/10 865 865 853 863 55,100
2022/08/09 873 876 855 861 108,000
2022/08/08 864 877 856 872 166,400
2022/08/05 849 860 841 853 113,000
2022/08/04 849 849 821 846 135,500
2022/08/03 850 850 837 842 124,000
2022/08/02 858 858 850 853 93,500
2022/08/01 866 867 857 863 68,900
2022/07/29 878 878 862 870 68,400
2022/07/28 875 880 865 875 82,300
2022/07/27 872 878 869 874 68,700
2022/07/26 873 877 861 868 116,600
2022/07/25 883 885 867 871 133,700
2022/07/22 855 873 854 868 110,700
2022/07/21 847 856 841 853 77,200
2022/07/20 854 856 848 849 71,400
2022/07/19 845 854 843 847 100,700
2022/07/15 829 844 827 839 134,300
2022/07/14 832 832 823 825 59,900
2022/07/13 822 832 820 832 81,800
2022/07/12 827 828 815 820 97,000
2022/07/11 814 824 812 824 77,700
2022/07/08 810 816 805 805 75,700
2022/07/07 813 813 805 811 40,400
2022/07/06 812 812 798 809 107,200
2022/07/05 813 819 811 815 75,900
2022/07/04 815 816 810 815 60,000
2022/07/01 821 822 807 809 87,500
2022/06/30 804 822 802 819 230,400
2022/06/29 799 804 795 803 185,400
2022/06/28 797 801 796 800 92,400
2022/06/27 798 798 792 795 36,700
2022/06/24 793 795 790 791 52,300
2022/06/23 785 794 785 794 60,800
2022/06/22 794 794 787 787 34,700
2022/06/21 790 793 785 788 72,800
2022/06/20 790 790 774 781 119,000
2022/06/17 779 790 775 785 188,500
2022/06/16 790 791 784 786 48,300
2022/06/15 788 792 781 781 67,800
2022/06/14 780 793 779 788 107,300
2022/06/13 788 794 783 787 157,100
2022/06/10 802 804 788 789 172,700
2022/06/09 803 805 800 805 67,700
2022/06/08 807 809 803 804 75,300
2022/06/07 798 807 794 803 86,400
2022/06/06 790 798 789 796 78,600
2022/06/03 795 795 787 792 87,900
2022/06/02 783 791 780 790 82,300
2022/06/01 774 785 772 784 104,900
2022/05/31 772 775 768 773 60,100
2022/05/30 773 774 766 772 131,100
2022/05/27 770 770 764 767 54,600
2022/05/26 763 769 763 765 72,400
2022/05/25 760 762 757 761 38,700
2022/05/24 766 766 761 761 49,200
2022/05/23 770 770 761 765 86,400
2022/05/20 762 763 756 762 79,800
2022/05/19 750 761 750 761 110,900
2022/05/18 747 759 744 758 173,400
2022/05/17 741 750 740 748 110,300
2022/05/16 744 744 736 736 108,200
2022/05/13 737 740 731 740 72,500
2022/05/12 737 742 734 737 123,400
2022/05/11 729 742 726 738 155,400
2022/05/10 720 736 719 732 426,900
2022/05/09 709 710 703 703 78,600
2022/05/06 705 709 703 706 81,300
2022/05/02 710 710 704 708 42,600
2022/04/28 697 708 695 705 69,300
2022/04/27 693 695 689 695 63,900
2022/04/26 690 699 690 694 37,500
2022/04/25 691 694 687 691 63,200
2022/04/22 693 694 689 694 55,900
2022/04/21 700 702 697 697 41,600
2022/04/20 697 702 696 699 49,000
2022/04/19 699 699 694 695 35,100
2022/04/18 695 697 689 693 50,100
2022/04/15 688 695 688 695 25,400
2022/04/14 692 693 687 693 43,100
2022/04/13 688 693 685 692 67,300
2022/04/12 690 691 684 688 55,600
2022/04/11 696 699 685 686 83,700
2022/04/08 692 697 689 695 99,600
2022/04/07 690 690 683 690 88,400
2022/04/06 699 701 691 694 96,600
2022/04/05 704 704 695 699 68,400
2022/04/04 704 706 698 701 69,100
2022/04/01 695 703 688 701 101,300
2022/03/31 714 714 700 703 87,700
2022/03/30 700 717 699 714 129,000
2022/03/29 738 739 729 733 304,800
2022/03/28 734 735 728 732 130,700
2022/03/25 731 735 727 732 117,700
2022/03/24 733 733 724 728 95,800
2022/03/23 735 736 729 734 83,000
2022/03/22 734 736 729 734 85,200
2022/03/18 728 731 723 727 55,500
2022/03/17 735 737 721 729 106,600
2022/03/16 726 726 722 726 47,300
2022/03/15 732 732 723 725 54,900
2022/03/14 727 732 724 732 51,800
2022/03/11 720 725 715 722 53,800
2022/03/10 715 724 712 724 41,900
2022/03/09 707 709 699 702 67,600
2022/03/08 710 719 702 706 81,100
2022/03/07 720 723 714 717 72,800
2022/03/04 728 733 720 720 88,900
2022/03/03 729 731 726 731 49,600
2022/03/02 723 727 720 725 75,000
2022/03/01 740 741 728 732 58,400
2022/02/28 735 738 731 738 68,200
2022/02/25 735 735 727 734 37,400
2022/02/24 732 733 725 733 64,300
2022/02/22 733 735 727 734 52,900
2022/02/21 736 736 730 736 52,200
2022/02/18 733 737 727 736 50,900
2022/02/17 731 741 730 737 132,900
2022/02/16 730 735 728 735 58,600
2022/02/15 725 730 720 724 88,400
2022/02/14 713 724 712 722 99,200
2022/02/10 721 721 710 719 107,900
2022/02/09 710 720 707 720 83,400
2022/02/08 712 717 703 706 153,100
2022/02/07 699 717 698 714 353,700
2022/02/04 651 659 650 659 27,400
2022/02/03 651 659 651 652 35,400
2022/02/02 646 658 646 656 28,900
2022/02/01 658 658 642 645 91,300
2022/01/31 658 659 653 655 30,600
2022/01/28 648 660 646 660 53,100
2022/01/27 655 655 641 642 65,300
2022/01/26 655 655 650 652 28,700
2022/01/25 657 657 640 652 103,300
2022/01/24 648 657 646 657 47,600
2022/01/21 640 650 637 650 47,500
2022/01/20 643 650 641 641 61,400
2022/01/19 650 654 639 639 131,500
2022/01/18 659 660 652 653 46,400
2022/01/17 659 660 653 659 50,600
2022/01/14 655 656 651 656 52,200
2022/01/13 662 662 656 657 34,100
2022/01/12 661 667 661 664 33,100
2022/01/11 656 659 651 657 36,500
2022/01/07 657 661 650 654 42,700
2022/01/06 659 662 655 655 36,000
2022/01/05 665 666 661 662 16,900
2022/01/04 664 664 659 662 37,400

このページの先頭へ