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
2026/06/17 1,112 1,132 1,111 1,113 65,900
2026/06/16 1,126 1,126 1,111 1,115 53,400
2026/06/15 1,105 1,133 1,105 1,127 81,200
2026/06/12 1,098 1,105 1,093 1,097 103,000
2026/06/11 1,095 1,099 1,080 1,094 99,700
2026/06/10 1,088 1,099 1,086 1,096 51,000
2026/06/09 1,113 1,116 1,088 1,088 62,900
2026/06/08 1,100 1,109 1,088 1,097 78,300
2026/06/05 1,099 1,116 1,093 1,109 62,100
2026/06/04 1,092 1,098 1,083 1,094 82,700
2026/06/03 1,089 1,096 1,074 1,096 90,300
2026/06/02 1,092 1,092 1,078 1,089 76,800
2026/06/01 1,111 1,111 1,091 1,101 126,500
2026/05/29 1,119 1,123 1,110 1,111 59,900
2026/05/28 1,120 1,124 1,106 1,116 59,900
2026/05/27 1,106 1,118 1,102 1,117 67,700
2026/05/26 1,092 1,109 1,081 1,106 166,100
2026/05/25 1,113 1,126 1,108 1,109 111,900
2026/05/22 1,121 1,121 1,103 1,111 89,800
2026/05/21 1,124 1,134 1,121 1,123 71,200
2026/05/20 1,140 1,140 1,100 1,123 190,400
2026/05/19 1,160 1,164 1,134 1,143 199,100
2026/05/18 1,177 1,178 1,145 1,151 105,000
2026/05/15 1,175 1,176 1,160 1,174 76,600
2026/05/14 1,176 1,176 1,157 1,167 97,000
2026/05/13 1,160 1,185 1,159 1,176 126,600
2026/05/12 1,141 1,159 1,140 1,156 175,000
2026/05/11 1,178 1,197 1,150 1,155 268,000
2026/05/08 1,180 1,188 1,173 1,182 98,000
2026/05/07 1,183 1,190 1,180 1,188 99,700
2026/05/01 1,179 1,180 1,163 1,173 74,600
2026/04/30 1,190 1,195 1,163 1,176 118,200
2026/04/28 1,172 1,205 1,172 1,205 120,500
2026/04/27 1,177 1,180 1,163 1,171 105,700
2026/04/24 1,185 1,190 1,171 1,175 125,300
2026/04/23 1,191 1,194 1,170 1,184 113,200
2026/04/22 1,205 1,206 1,193 1,198 118,500
2026/04/21 1,218 1,218 1,206 1,207 66,000
2026/04/20 1,213 1,215 1,203 1,211 60,500
2026/04/17 1,211 1,214 1,203 1,210 66,100
2026/04/16 1,221 1,230 1,212 1,212 85,000
2026/04/15 1,247 1,256 1,221 1,223 76,200
2026/04/14 1,240 1,249 1,232 1,240 80,700
2026/04/13 1,252 1,262 1,234 1,237 55,000
2026/04/10 1,276 1,279 1,255 1,262 83,100
2026/04/09 1,290 1,291 1,269 1,276 73,700
2026/04/08 1,273 1,286 1,269 1,286 101,700
2026/04/07 1,242 1,254 1,242 1,252 70,500
2026/04/06 1,243 1,249 1,237 1,237 44,300
2026/04/03 1,253 1,261 1,239 1,243 90,500
2026/03/27 1,242 1,264 1,242 1,262 120,200
2026/03/26 1,261 1,266 1,241 1,253 67,400
2026/03/25 1,266 1,273 1,257 1,261 96,100
2026/03/24 1,240 1,250 1,234 1,246 63,700
2026/03/23 1,225 1,227 1,210 1,215 168,300
2026/03/19 1,270 1,275 1,257 1,257 82,100
2026/03/18 1,272 1,295 1,271 1,295 67,900
2026/03/17 1,256 1,271 1,256 1,266 47,300
2026/03/16 1,256 1,268 1,250 1,252 114,700
2026/03/13 1,253 1,273 1,253 1,264 92,500
2026/03/12 1,298 1,298 1,268 1,274 91,000
2026/03/11 1,319 1,323 1,300 1,300 64,100
2026/03/10 1,300 1,318 1,292 1,302 120,300
2026/03/09 1,250 1,284 1,240 1,280 246,500
2026/03/06 1,350 1,350 1,310 1,326 120,300
2026/03/05 1,350 1,371 1,349 1,354 129,900
2026/03/04 1,342 1,357 1,305 1,324 245,600
2026/03/03 1,422 1,428 1,373 1,381 188,000
2026/03/02 1,440 1,447 1,417 1,435 130,100
2026/02/27 1,416 1,465 1,416 1,463 132,600
2026/02/26 1,418 1,430 1,418 1,419 72,700
2026/02/25 1,431 1,431 1,411 1,418 152,600
2026/02/24 1,396 1,419 1,380 1,418 168,800
2026/02/20 1,400 1,400 1,378 1,392 98,800
2026/02/19 1,405 1,410 1,391 1,405 118,700
2026/02/18 1,419 1,421 1,391 1,399 202,100
2026/02/17 1,400 1,412 1,386 1,406 77,400
2026/02/16 1,398 1,406 1,376 1,405 100,500
2026/02/13 1,435 1,442 1,395 1,409 207,600
2026/02/12 1,400 1,443 1,388 1,435 185,900
2026/02/10 1,354 1,402 1,341 1,393 256,200
2026/02/09 1,406 1,409 1,352 1,370 368,100
2026/02/06 1,359 1,370 1,348 1,367 122,600
2026/02/05 1,343 1,348 1,333 1,342 51,400
2026/02/04 1,340 1,348 1,330 1,332 77,400
2026/02/03 1,316 1,338 1,314 1,338 100,600
2026/02/02 1,321 1,331 1,307 1,307 79,200
2026/01/30 1,310 1,312 1,296 1,303 67,900
2026/01/29 1,310 1,317 1,290 1,310 81,000
2026/01/28 1,327 1,327 1,303 1,311 66,000
2026/01/27 1,332 1,333 1,321 1,327 68,600
2026/01/26 1,357 1,357 1,333 1,335 115,200
2026/01/23 1,370 1,374 1,362 1,368 68,100
2026/01/22 1,358 1,369 1,355 1,362 93,000
2026/01/21 1,335 1,363 1,330 1,358 104,600
2026/01/20 1,371 1,379 1,347 1,350 96,900
2026/01/19 1,390 1,391 1,362 1,371 87,100
2026/01/16 1,395 1,396 1,375 1,389 95,600
2026/01/15 1,362 1,394 1,355 1,391 97,000
2026/01/14 1,357 1,365 1,347 1,362 95,700
2026/01/13 1,350 1,361 1,340 1,357 115,900
2026/01/09 1,345 1,349 1,332 1,337 73,300
2026/01/08 1,322 1,345 1,321 1,337 91,000
2026/01/07 1,325 1,334 1,318 1,326 111,500
2026/01/06 1,320 1,339 1,315 1,336 102,400
2026/01/05 1,302 1,318 1,291 1,315 107,400

このページの先頭へ