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
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
2023/06/06 982 986 978 984 71,600
2023/06/05 991 993 986 989 49,600
2023/06/02 973 984 965 981 80,600
2023/06/01 967 971 961 965 75,500
2023/05/31 982 982 966 968 93,200
2023/05/30 992 993 980 987 62,200
2023/05/29 1,003 1,003 988 989 63,100
2023/05/26 999 1,002 993 993 48,100
2023/05/25 999 1,001 996 999 38,400
2023/05/24 994 1,000 992 998 35,700
2023/05/23 1,005 1,009 991 995 63,000
2023/05/22 994 1,002 994 1,000 42,600
2023/05/19 990 1,003 988 994 74,700
2023/05/18 992 996 984 987 98,100
2023/05/17 999 1,001 987 990 65,100
2023/05/16 1,005 1,005 993 997 43,900
2023/05/15 1,004 1,006 995 1,002 69,900
2023/05/12 1,001 1,004 991 1,004 71,400
2023/05/11 999 1,001 983 990 102,000
2023/05/10 1,035 1,035 1,021 1,023 48,600
2023/05/09 1,022 1,034 1,016 1,033 59,900
2023/05/08 1,017 1,024 1,014 1,016 50,900
2023/05/02 1,018 1,020 1,007 1,013 64,200
2023/05/01 1,009 1,017 1,005 1,011 90,100
2023/04/28 999 1,008 996 1,008 86,600
2023/04/27 987 993 982 990 55,200
2023/04/26 981 990 978 986 40,900
2023/04/25 989 999 987 987 73,600
2023/04/24 981 984 977 982 43,200
2023/04/21 971 981 971 974 19,000
2023/04/20 970 980 970 977 25,000
2023/04/19 963 975 963 974 28,500
2023/04/18 959 971 959 969 32,900
2023/04/17 965 965 954 959 29,300
2023/04/14 964 968 962 962 37,400
2023/04/13 962 967 954 965 36,600
2023/04/12 946 964 945 962 57,600
2023/04/11 950 951 944 946 39,600
2023/04/10 950 951 939 945 35,100
2023/04/07 950 953 944 944 35,700
2023/04/06 965 965 944 948 133,400
2023/04/05 987 990 968 970 99,700
2023/04/04 985 998 984 997 69,400
2023/04/03 984 990 974 985 59,700
2023/03/31 976 982 971 972 57,700
2023/03/30 960 975 960 973 88,500
2023/03/29 985 993 976 992 74,000
2023/03/28 976 977 971 975 32,200
2023/03/27 962 975 961 970 72,200
2023/03/24 956 960 950 957 41,800
2023/03/23 948 957 945 957 36,600
2023/03/22 960 960 951 956 51,400
2023/03/20 957 960 933 935 121,300
2023/03/17 969 970 962 967 40,000
2023/03/16 957 963 951 958 78,800
2023/03/15 968 990 966 977 124,700
2023/03/14 970 970 950 957 94,700
2023/03/13 990 990 967 982 99,600
2023/03/10 1,002 1,009 997 1,000 115,100
2023/03/09 1,001 1,014 1,001 1,013 92,000
2023/03/08 1,000 1,001 994 1,000 78,600
2023/03/07 980 1,000 980 1,000 80,900
2023/03/06 986 986 974 983 97,400
2023/03/03 977 986 973 980 101,700
2023/03/02 978 990 969 972 89,600
2023/03/01 965 976 962 975 66,900
2023/02/28 966 970 963 969 60,300
2023/02/27 954 961 951 961 130,000
2023/02/24 950 954 941 948 88,400
2023/02/22 938 948 937 948 81,800
2023/02/21 932 943 932 939 38,300
2023/02/20 931 936 930 931 54,900
2023/02/17 924 927 921 926 52,500
2023/02/16 937 946 928 930 68,800
2023/02/15 930 935 924 935 48,500
2023/02/14 921 928 921 928 42,400
2023/02/13 921 923 920 920 49,300
2023/02/10 922 924 919 921 51,400
2023/02/09 923 927 921 922 35,900
2023/02/08 924 926 920 923 29,200
2023/02/07 924 928 920 920 47,900
2023/02/06 922 927 918 924 118,800
2023/02/03 909 927 901 907 91,200
2023/02/02 919 919 908 909 65,500
2023/02/01 926 926 912 914 60,500
2023/01/31 925 925 920 924 30,100
2023/01/30 920 926 915 926 76,700
2023/01/27 923 925 919 921 59,700
2023/01/26 925 929 923 923 21,500
2023/01/25 930 930 922 928 33,500
2023/01/24 925 929 923 926 53,400
2023/01/23 925 926 917 925 44,400
2023/01/20 912 922 912 921 21,700
2023/01/19 912 918 912 913 26,900
2023/01/18 914 917 904 915 43,100
2023/01/17 910 917 906 915 35,800
2023/01/16 901 908 901 906 28,600
2023/01/13 902 911 902 904 47,800
2023/01/12 908 912 903 904 32,700
2023/01/11 911 914 906 911 29,800
2023/01/10 918 920 903 905 69,800
2023/01/06 915 916 911 916 37,600
2023/01/05 924 924 914 915 41,700
2023/01/04 926 932 918 919 71,700

このページの先頭へ