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

日比谷総合設備(1982)の株価時系列情報

日比谷総合設備(1982)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
2017/12/29 2,394 2,417 2,386 2,404 9,100
2017/12/28 2,407 2,416 2,366 2,380 10,800
2017/12/27 2,394 2,416 2,345 2,398 12,800
2017/12/26 2,420 2,439 2,386 2,396 23,100
2017/12/25 2,392 2,419 2,384 2,419 33,100
2017/12/22 2,388 2,403 2,354 2,378 38,500
2017/12/21 2,350 2,376 2,342 2,376 15,800
2017/12/20 2,330 2,382 2,318 2,347 37,300
2017/12/19 2,323 2,348 2,275 2,333 28,500
2017/12/18 2,426 2,429 2,302 2,310 39,900
2017/12/15 2,335 2,412 2,314 2,407 70,700
2017/12/14 2,288 2,345 2,280 2,343 45,500
2017/12/13 2,301 2,310 2,262 2,285 35,100
2017/12/12 2,327 2,340 2,295 2,297 20,400
2017/12/11 2,324 2,337 2,287 2,310 28,900
2017/12/08 2,312 2,368 2,212 2,322 61,500
2017/12/07 2,447 2,483 2,409 2,412 42,800
2017/12/06 2,462 2,471 2,407 2,407 29,800
2017/12/05 2,472 2,484 2,452 2,472 41,200
2017/12/04 2,486 2,508 2,440 2,441 40,900
2017/12/01 2,519 2,530 2,486 2,520 65,400
2017/11/30 2,450 2,486 2,440 2,469 66,400
2017/11/29 2,468 2,484 2,449 2,458 36,000
2017/11/28 2,422 2,445 2,410 2,435 11,100
2017/11/27 2,449 2,461 2,402 2,412 59,400
2017/11/24 2,401 2,418 2,385 2,411 39,500
2017/11/22 2,396 2,444 2,396 2,436 41,900
2017/11/21 2,414 2,416 2,386 2,396 14,400
2017/11/20 2,401 2,419 2,379 2,406 15,600
2017/11/17 2,381 2,416 2,359 2,410 60,400
2017/11/16 2,336 2,409 2,330 2,377 47,600
2017/11/15 2,412 2,425 2,338 2,341 60,500
2017/11/14 2,469 2,494 2,422 2,423 32,200
2017/11/13 2,549 2,570 2,494 2,506 34,400
2017/11/10 2,624 2,696 2,590 2,594 63,900
2017/11/09 2,706 2,798 2,690 2,724 108,800
2017/11/08 2,795 2,797 2,683 2,710 136,800
2017/11/07 2,460 2,467 2,423 2,445 34,700
2017/11/06 2,451 2,474 2,440 2,453 36,400
2017/11/02 2,464 2,464 2,417 2,444 28,400
2017/11/01 2,487 2,490 2,459 2,481 37,100
2017/10/31 2,463 2,480 2,437 2,455 41,200
2017/10/30 2,481 2,488 2,437 2,459 47,100
2017/10/27 2,510 2,510 2,475 2,487 17,800
2017/10/26 2,480 2,501 2,475 2,478 15,700
2017/10/25 2,524 2,528 2,464 2,475 36,900
2017/10/24 2,520 2,562 2,511 2,532 32,300
2017/10/23 2,518 2,536 2,505 2,518 27,000
2017/10/20 2,400 2,500 2,398 2,481 61,500
2017/10/19 2,416 2,418 2,392 2,403 29,200
2017/10/18 2,420 2,421 2,397 2,413 21,000
2017/10/17 2,442 2,448 2,421 2,428 26,300
2017/10/16 2,378 2,460 2,371 2,445 44,100
2017/10/13 2,366 2,387 2,357 2,373 48,300
2017/10/12 2,360 2,375 2,350 2,363 25,000
2017/10/11 2,311 2,345 2,299 2,337 31,500
2017/10/10 2,293 2,310 2,290 2,297 26,200
2017/10/06 2,293 2,300 2,287 2,292 10,200
2017/10/05 2,317 2,317 2,255 2,301 12,900
2017/10/04 2,343 2,345 2,301 2,317 13,800
2017/10/03 2,372 2,372 2,320 2,329 18,900
2017/10/02 2,375 2,375 2,324 2,343 16,500
2017/09/29 2,340 2,342 2,325 2,335 14,700
2017/09/28 2,354 2,371 2,305 2,354 38,600
2017/09/27 2,338 2,338 2,294 2,325 17,400
2017/09/26 2,337 2,342 2,300 2,334 31,600
2017/09/25 2,375 2,375 2,329 2,336 24,200
2017/09/22 2,373 2,398 2,339 2,365 28,000
2017/09/21 2,393 2,393 2,346 2,364 30,400
2017/09/20 2,395 2,425 2,373 2,393 33,200
2017/09/19 2,388 2,397 2,345 2,385 38,600
2017/09/15 2,336 2,372 2,313 2,355 59,700
2017/09/14 2,358 2,381 2,303 2,335 26,700
2017/09/13 2,260 2,373 2,246 2,351 37,900
2017/09/12 2,263 2,263 2,217 2,239 17,800
2017/09/11 2,244 2,258 2,219 2,227 18,000
2017/09/08 2,245 2,262 2,220 2,225 39,900
2017/09/07 2,173 2,262 2,173 2,256 23,100
2017/09/06 2,159 2,226 2,135 2,191 34,900
2017/09/05 2,200 2,245 2,175 2,198 34,600
2017/09/04 2,240 2,269 2,189 2,198 18,200
2017/09/01 2,261 2,261 2,221 2,240 11,800
2017/08/31 2,283 2,283 2,220 2,256 37,100
2017/08/30 2,253 2,298 2,221 2,257 21,400
2017/08/29 2,162 2,262 2,162 2,245 24,900
2017/08/28 2,210 2,233 2,135 2,209 14,600
2017/08/25 2,221 2,235 2,200 2,210 16,100
2017/08/24 2,260 2,260 2,212 2,225 12,100
2017/08/23 2,279 2,285 2,217 2,243 22,300
2017/08/22 2,242 2,256 2,214 2,244 16,900
2017/08/21 2,229 2,270 2,229 2,244 14,500
2017/08/18 2,200 2,239 2,183 2,208 18,500
2017/08/17 2,295 2,295 2,244 2,245 21,100
2017/08/16 2,270 2,310 2,260 2,284 20,900
2017/08/15 2,234 2,296 2,225 2,269 38,300
2017/08/14 2,119 2,243 2,108 2,214 57,300
2017/08/10 2,116 2,143 2,098 2,143 32,500
2017/08/09 2,099 2,101 2,032 2,079 33,300
2017/08/08 2,123 2,124 2,080 2,099 10,500
2017/08/07 2,078 2,121 2,075 2,109 31,000
2017/08/04 2,040 2,070 2,023 2,069 26,000
2017/08/03 2,026 2,040 2,024 2,039 12,500
2017/08/02 2,035 2,039 2,020 2,039 5,400
2017/08/01 2,018 2,043 2,008 2,042 19,600
2017/07/31 2,007 2,029 1,986 2,017 16,100
2017/07/28 1,982 2,005 1,979 2,005 14,500
2017/07/27 2,010 2,015 1,984 1,989 20,100
2017/07/26 2,043 2,043 1,915 2,003 30,300
2017/07/25 2,043 2,043 2,014 2,019 30,900
2017/07/24 2,024 2,043 2,012 2,043 25,300
2017/07/21 2,030 2,030 2,001 2,030 28,800
2017/07/20 2,007 2,030 2,006 2,028 16,800
2017/07/19 1,987 2,018 1,982 2,013 46,200
2017/07/18 1,980 1,993 1,969 1,987 16,100
2017/07/14 1,975 1,993 1,975 1,982 19,900
2017/07/13 1,971 1,980 1,961 1,975 24,000
2017/07/12 1,978 1,986 1,963 1,971 17,600
2017/07/11 1,940 1,991 1,932 1,983 27,700
2017/07/10 1,938 1,940 1,926 1,929 20,300
2017/07/07 1,910 1,945 1,910 1,916 27,500
2017/07/06 1,900 1,927 1,900 1,923 20,800
2017/07/05 1,884 1,921 1,881 1,902 26,500
2017/07/04 1,946 1,946 1,883 1,892 43,900
2017/07/03 1,922 1,940 1,918 1,919 18,500
2017/06/30 1,946 1,946 1,908 1,919 36,600
2017/06/29 1,943 1,958 1,930 1,946 96,900
2017/06/28 1,903 1,903 1,880 1,881 14,000
2017/06/27 1,912 1,912 1,895 1,910 18,500
2017/06/26 1,915 1,915 1,892 1,894 20,600
2017/06/23 1,942 1,942 1,913 1,918 34,700
2017/06/22 1,903 1,910 1,895 1,902 16,000
2017/06/21 1,893 1,920 1,887 1,895 38,800
2017/06/20 1,880 1,893 1,879 1,883 25,100
2017/06/19 1,852 1,881 1,852 1,872 17,100
2017/06/16 1,816 1,858 1,816 1,858 60,800
2017/06/15 1,814 1,843 1,814 1,816 23,400
2017/06/14 1,804 1,828 1,804 1,816 16,700
2017/06/13 1,793 1,814 1,793 1,801 10,000
2017/06/12 1,780 1,806 1,780 1,798 13,300
2017/06/09 1,782 1,806 1,774 1,797 28,800
2017/06/08 1,795 1,804 1,774 1,779 14,700
2017/06/07 1,783 1,796 1,778 1,787 16,700
2017/06/06 1,795 1,814 1,776 1,781 16,000
2017/06/05 1,800 1,815 1,776 1,811 21,500
2017/06/02 1,758 1,809 1,758 1,804 42,800
2017/06/01 1,746 1,774 1,746 1,758 14,100
2017/05/31 1,774 1,774 1,743 1,745 27,900
2017/05/30 1,773 1,789 1,761 1,781 9,600
2017/05/29 1,774 1,784 1,771 1,773 5,700
2017/05/26 1,794 1,794 1,773 1,780 17,900
2017/05/25 1,790 1,823 1,741 1,805 36,600
2017/05/24 1,800 1,807 1,790 1,803 12,500
2017/05/23 1,801 1,817 1,791 1,794 39,200
2017/05/22 1,790 1,809 1,789 1,803 24,300
2017/05/19 1,797 1,799 1,777 1,791 15,900
2017/05/18 1,768 1,797 1,762 1,793 22,000
2017/05/17 1,779 1,803 1,779 1,795 21,200
2017/05/16 1,793 1,806 1,779 1,789 39,100
2017/05/15 1,741 1,790 1,741 1,789 36,900
2017/05/12 1,767 1,771 1,762 1,770 15,200
2017/05/11 1,766 1,775 1,760 1,774 21,600
2017/05/10 1,776 1,790 1,768 1,784 22,100
2017/05/09 1,771 1,785 1,745 1,776 18,100
2017/05/08 1,742 1,793 1,736 1,790 52,100
2017/05/02 1,720 1,738 1,702 1,720 34,600
2017/05/01 1,679 1,722 1,675 1,720 33,400
2017/04/28 1,651 1,661 1,643 1,643 14,700
2017/04/27 1,671 1,681 1,635 1,648 22,000
2017/04/26 1,670 1,679 1,654 1,661 15,100
2017/04/25 1,654 1,674 1,642 1,667 22,700
2017/04/24 1,636 1,642 1,615 1,638 7,300
2017/04/21 1,616 1,620 1,605 1,610 17,400
2017/04/20 1,575 1,609 1,575 1,597 13,100
2017/04/19 1,573 1,602 1,573 1,574 19,600
2017/04/18 1,593 1,593 1,577 1,579 10,600
2017/04/17 1,556 1,598 1,552 1,593 11,700
2017/04/14 1,576 1,584 1,566 1,567 11,500
2017/04/13 1,583 1,598 1,574 1,592 13,600
2017/04/12 1,604 1,610 1,582 1,601 16,600
2017/04/11 1,623 1,632 1,606 1,606 8,500
2017/04/10 1,630 1,642 1,627 1,629 6,300
2017/04/07 1,628 1,637 1,620 1,624 7,900
2017/04/06 1,646 1,646 1,604 1,609 11,200
2017/04/05 1,657 1,658 1,640 1,641 12,000
2017/04/04 1,656 1,657 1,634 1,646 11,400
2017/04/03 1,642 1,665 1,633 1,649 17,400
2017/03/31 1,698 1,711 1,623 1,632 28,800
2017/03/30 1,693 1,708 1,683 1,688 10,100
2017/03/29 1,710 1,716 1,685 1,709 15,000
2017/03/28 1,677 1,713 1,676 1,713 27,300
2017/03/27 1,651 1,666 1,651 1,659 18,000
2017/03/24 1,660 1,679 1,651 1,665 11,000
2017/03/23 1,651 1,681 1,651 1,662 24,800
2017/03/22 1,664 1,672 1,643 1,652 17,700
2017/03/21 1,680 1,696 1,680 1,686 13,200
2017/03/17 1,699 1,704 1,671 1,704 23,000
2017/03/16 1,680 1,699 1,637 1,699 29,700
2017/03/15 1,690 1,690 1,672 1,677 10,500
2017/03/14 1,710 1,719 1,685 1,700 11,500
2017/03/13 1,703 1,715 1,680 1,707 17,200
2017/03/10 1,695 1,708 1,686 1,708 41,000
2017/03/09 1,689 1,693 1,671 1,686 14,400
2017/03/08 1,686 1,696 1,676 1,681 9,900
2017/03/07 1,674 1,683 1,670 1,683 6,600
2017/03/06 1,676 1,685 1,674 1,676 6,300
2017/03/03 1,701 1,702 1,669 1,676 11,000
2017/03/02 1,690 1,700 1,675 1,690 15,300
2017/03/01 1,680 1,695 1,657 1,672 13,200
2017/02/28 1,709 1,730 1,666 1,679 17,200
2017/02/27 1,730 1,730 1,693 1,695 26,000
2017/02/24 1,727 1,743 1,727 1,736 17,700
2017/02/23 1,737 1,739 1,718 1,739 11,300
2017/02/22 1,730 1,739 1,725 1,738 9,500
2017/02/21 1,717 1,734 1,701 1,728 7,500
2017/02/20 1,700 1,721 1,694 1,721 5,600
2017/02/17 1,710 1,723 1,699 1,705 9,600
2017/02/16 1,720 1,725 1,691 1,710 9,800
2017/02/15 1,743 1,743 1,703 1,720 15,700
2017/02/14 1,710 1,738 1,710 1,721 19,700
2017/02/13 1,710 1,710 1,690 1,707 10,200
2017/02/10 1,666 1,698 1,660 1,698 16,600
2017/02/09 1,641 1,659 1,621 1,642 12,600
2017/02/08 1,655 1,655 1,621 1,641 18,100
2017/02/07 1,676 1,676 1,650 1,659 11,300
2017/02/06 1,698 1,701 1,659 1,663 12,700
2017/02/03 1,680 1,692 1,666 1,684 13,800
2017/02/02 1,707 1,707 1,672 1,678 15,000
2017/02/01 1,697 1,705 1,686 1,705 9,400
2017/01/31 1,689 1,703 1,685 1,698 13,200
2017/01/30 1,704 1,710 1,687 1,702 13,300
2017/01/27 1,704 1,717 1,701 1,705 24,100
2017/01/26 1,682 1,703 1,680 1,700 15,600
2017/01/25 1,695 1,695 1,671 1,678 20,800
2017/01/24 1,668 1,676 1,652 1,671 8,600
2017/01/23 1,677 1,679 1,660 1,672 16,800
2017/01/20 1,668 1,689 1,668 1,689 12,500
2017/01/19 1,660 1,671 1,647 1,668 10,600
2017/01/18 1,657 1,657 1,626 1,643 19,900
2017/01/17 1,671 1,671 1,642 1,645 10,300
2017/01/16 1,680 1,682 1,653 1,671 9,700
2017/01/13 1,666 1,677 1,660 1,669 11,200
2017/01/12 1,699 1,699 1,654 1,667 20,800
2017/01/11 1,699 1,703 1,678 1,694 11,600
2017/01/10 1,703 1,709 1,680 1,686 25,400
2017/01/06 1,690 1,694 1,676 1,689 15,300
2017/01/05 1,713 1,713 1,680 1,685 23,100
2017/01/04 1,680 1,706 1,674 1,705 28,600

このページの先頭へ