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
2018/12/28 1,847 1,862 1,814 1,846 25,600
2018/12/27 1,745 1,865 1,745 1,852 34,000
2018/12/26 1,683 1,736 1,683 1,704 30,600
2018/12/25 1,741 1,741 1,646 1,650 87,400
2018/12/21 1,827 1,827 1,716 1,751 77,400
2018/12/20 1,840 1,851 1,787 1,787 34,600
2018/12/19 1,819 1,855 1,816 1,845 28,600
2018/12/18 1,846 1,846 1,819 1,819 21,600
2018/12/17 1,855 1,888 1,842 1,868 32,500
2018/12/14 1,873 1,875 1,832 1,834 48,600
2018/12/13 1,834 1,877 1,831 1,873 36,800
2018/12/12 1,791 1,833 1,791 1,820 28,100
2018/12/11 1,811 1,811 1,780 1,782 25,700
2018/12/10 1,829 1,840 1,809 1,811 34,400
2018/12/07 1,850 1,853 1,816 1,853 34,900
2018/12/06 1,870 1,878 1,840 1,847 36,600
2018/12/05 1,836 1,884 1,829 1,870 36,900
2018/12/04 1,938 1,938 1,873 1,873 28,700
2018/12/03 1,980 1,980 1,941 1,954 39,700
2018/11/30 1,900 1,940 1,893 1,926 27,000
2018/11/29 1,899 1,921 1,887 1,900 24,000
2018/11/28 1,858 1,886 1,852 1,881 26,100
2018/11/27 1,856 1,858 1,841 1,848 24,500
2018/11/26 1,849 1,860 1,823 1,831 26,200
2018/11/22 1,827 1,855 1,812 1,853 29,100
2018/11/21 1,796 1,816 1,783 1,813 24,400
2018/11/20 1,818 1,818 1,791 1,815 29,500
2018/11/19 1,887 1,900 1,821 1,825 34,600
2018/11/16 1,864 1,885 1,844 1,883 16,200
2018/11/15 1,851 1,874 1,851 1,871 13,400
2018/11/14 1,859 1,892 1,851 1,851 29,800
2018/11/13 1,887 1,892 1,837 1,859 41,500
2018/11/12 1,880 1,938 1,875 1,921 22,600
2018/11/09 1,876 1,904 1,866 1,866 24,200
2018/11/08 1,848 1,892 1,848 1,876 25,700
2018/11/07 1,960 1,960 1,832 1,835 70,600
2018/11/06 1,940 1,986 1,930 1,969 30,700
2018/11/05 1,901 1,944 1,897 1,927 45,800
2018/11/02 1,901 1,914 1,871 1,900 29,600
2018/11/01 1,892 1,936 1,872 1,917 41,800
2018/10/31 1,823 1,867 1,823 1,862 39,700
2018/10/30 1,770 1,845 1,765 1,839 191,300
2018/10/29 1,771 1,803 1,770 1,771 41,600
2018/10/26 1,823 1,827 1,780 1,793 64,900
2018/10/25 1,846 1,846 1,795 1,799 63,300
2018/10/24 1,843 1,893 1,840 1,886 57,900
2018/10/23 1,875 1,875 1,818 1,820 60,500
2018/10/22 1,837 1,879 1,823 1,877 40,800
2018/10/19 1,836 1,839 1,814 1,836 40,200
2018/10/18 1,893 1,901 1,846 1,849 36,800
2018/10/17 1,869 1,899 1,869 1,893 43,700
2018/10/16 1,813 1,847 1,802 1,844 61,800
2018/10/15 1,841 1,861 1,815 1,816 56,600
2018/10/12 1,855 1,887 1,845 1,846 42,900
2018/10/11 1,865 1,885 1,845 1,852 75,200
2018/10/10 1,897 1,933 1,881 1,905 53,200
2018/10/09 1,907 1,907 1,836 1,873 62,600
2018/10/05 1,911 1,939 1,903 1,918 37,100
2018/10/04 1,992 1,992 1,924 1,949 34,500
2018/10/03 2,006 2,010 1,968 1,968 24,100
2018/10/02 1,990 2,021 1,981 1,990 32,400
2018/10/01 1,969 1,986 1,955 1,978 33,900
2018/09/28 1,996 2,048 1,970 1,971 34,700
2018/09/27 2,078 2,078 1,995 1,995 36,800
2018/09/26 2,016 2,110 2,004 2,078 70,400
2018/09/25 1,989 2,030 1,960 2,029 73,300
2018/09/21 1,936 1,976 1,936 1,976 64,800
2018/09/20 1,927 1,929 1,889 1,923 51,800
2018/09/19 1,905 1,919 1,894 1,913 53,100
2018/09/18 1,875 1,894 1,860 1,877 63,100
2018/09/14 1,863 1,895 1,862 1,872 88,400
2018/09/13 1,864 1,882 1,845 1,857 29,300
2018/09/12 1,860 1,865 1,840 1,865 40,800
2018/09/11 1,885 1,886 1,858 1,877 24,600
2018/09/10 1,869 1,884 1,855 1,871 32,000
2018/09/07 1,849 1,884 1,834 1,877 30,400
2018/09/06 1,854 1,875 1,849 1,867 21,800
2018/09/05 1,875 1,887 1,861 1,869 27,700
2018/09/04 1,867 1,888 1,867 1,870 18,000
2018/09/03 1,902 1,902 1,862 1,874 14,000
2018/08/31 1,910 1,932 1,898 1,902 24,400
2018/08/30 1,905 1,928 1,897 1,920 17,600
2018/08/29 1,905 1,914 1,895 1,906 17,800
2018/08/28 1,916 1,938 1,905 1,914 18,500
2018/08/27 1,879 1,917 1,879 1,908 25,900
2018/08/24 1,895 1,898 1,856 1,866 28,600
2018/08/23 1,846 1,869 1,840 1,867 24,900
2018/08/22 1,818 1,854 1,818 1,843 28,200
2018/08/21 1,817 1,844 1,815 1,829 27,200
2018/08/20 1,820 1,848 1,818 1,828 20,600
2018/08/17 1,822 1,849 1,816 1,836 15,900
2018/08/16 1,850 1,850 1,810 1,822 26,200
2018/08/15 1,900 1,907 1,850 1,855 24,400
2018/08/14 1,892 1,902 1,875 1,900 24,200
2018/08/13 1,917 1,959 1,881 1,883 21,900
2018/08/10 1,955 1,966 1,912 1,914 29,000
2018/08/09 2,030 2,030 1,949 1,955 39,300
2018/08/08 2,045 2,095 2,023 2,030 38,600
2018/08/07 2,065 2,161 2,065 2,141 18,600
2018/08/06 2,138 2,170 2,080 2,094 18,100
2018/08/03 2,145 2,150 2,102 2,114 16,900
2018/08/02 2,191 2,225 2,154 2,155 14,200
2018/08/01 2,220 2,234 2,191 2,203 14,500
2018/07/31 2,246 2,260 2,192 2,237 18,100
2018/07/30 2,236 2,270 2,221 2,260 11,600
2018/07/27 2,236 2,260 2,220 2,240 17,000
2018/07/26 2,211 2,273 2,202 2,236 23,100
2018/07/25 2,227 2,236 2,167 2,184 37,900
2018/07/24 2,207 2,220 2,181 2,190 28,600
2018/07/23 2,162 2,191 2,147 2,173 28,400
2018/07/20 2,155 2,173 2,136 2,149 14,000
2018/07/19 2,152 2,205 2,152 2,185 9,000
2018/07/18 2,154 2,176 2,120 2,153 10,500
2018/07/17 2,107 2,145 2,102 2,138 14,800
2018/07/13 2,072 2,112 2,055 2,101 14,200
2018/07/12 2,080 2,095 2,069 2,071 8,600
2018/07/11 2,066 2,070 2,039 2,056 16,900
2018/07/10 2,129 2,148 2,077 2,077 28,600
2018/07/09 2,098 2,155 2,098 2,142 10,600
2018/07/06 2,083 2,122 2,071 2,084 32,200
2018/07/05 2,106 2,147 2,090 2,095 18,300
2018/07/04 2,085 2,152 2,085 2,131 19,100
2018/07/03 2,138 2,145 2,098 2,110 21,500
2018/07/02 2,181 2,203 2,138 2,140 18,500
2018/06/29 2,181 2,231 2,176 2,208 23,800
2018/06/28 2,258 2,258 2,197 2,215 34,100
2018/06/27 2,282 2,286 2,266 2,272 28,700
2018/06/26 2,151 2,290 2,151 2,289 22,500
2018/06/25 2,217 2,228 2,164 2,188 25,900
2018/06/22 2,184 2,245 2,173 2,196 89,500
2018/06/21 2,160 2,192 2,138 2,145 25,500
2018/06/20 2,159 2,166 2,088 2,162 30,600
2018/06/19 2,203 2,234 2,153 2,160 20,400
2018/06/18 2,236 2,269 2,201 2,234 28,600
2018/06/15 2,233 2,253 2,163 2,216 49,100
2018/06/14 2,248 2,251 2,185 2,197 31,900
2018/06/13 2,226 2,271 2,223 2,271 11,800
2018/06/12 2,286 2,286 2,224 2,226 10,400
2018/06/11 2,272 2,298 2,269 2,286 10,800
2018/06/08 2,235 2,291 2,235 2,272 37,100
2018/06/07 2,253 2,274 2,238 2,267 16,700
2018/06/06 2,271 2,276 2,224 2,237 23,700
2018/06/05 2,310 2,316 2,256 2,271 22,500
2018/06/04 2,300 2,327 2,289 2,316 24,700
2018/06/01 2,164 2,280 2,152 2,271 27,400
2018/05/31 2,199 2,232 2,170 2,172 66,400
2018/05/30 2,215 2,254 2,149 2,162 28,300
2018/05/29 2,267 2,267 2,200 2,220 13,600
2018/05/28 2,166 2,256 2,152 2,244 16,200
2018/05/25 2,192 2,192 2,116 2,140 41,400
2018/05/24 2,299 2,299 2,162 2,165 35,200
2018/05/23 2,324 2,331 2,242 2,270 29,400
2018/05/22 2,332 2,333 2,317 2,324 34,100
2018/05/21 2,333 2,337 2,322 2,332 31,300
2018/05/18 2,350 2,350 2,308 2,314 15,400
2018/05/17 2,345 2,356 2,332 2,340 14,100
2018/05/16 2,313 2,354 2,306 2,343 16,000
2018/05/15 2,325 2,345 2,294 2,345 15,500
2018/05/14 2,260 2,337 2,224 2,333 37,000
2018/05/11 2,183 2,238 2,160 2,236 30,800
2018/05/10 2,174 2,238 2,160 2,233 17,200
2018/05/09 2,166 2,197 2,130 2,196 25,200
2018/05/08 2,095 2,186 2,092 2,167 36,400
2018/05/07 2,065 2,077 2,026 2,070 14,800
2018/05/02 2,083 2,083 2,035 2,064 16,400
2018/05/01 2,092 2,092 2,014 2,076 22,600
2018/04/27 2,154 2,154 2,080 2,125 24,400
2018/04/26 2,156 2,167 2,130 2,155 19,300
2018/04/25 2,108 2,150 2,093 2,144 19,200
2018/04/24 2,081 2,106 2,040 2,101 17,800
2018/04/23 2,128 2,128 2,053 2,066 9,400
2018/04/20 2,131 2,141 2,115 2,120 16,400
2018/04/19 2,085 2,160 2,083 2,150 24,100
2018/04/18 2,049 2,092 2,037 2,085 17,400
2018/04/17 2,054 2,056 2,011 2,032 15,300
2018/04/16 2,062 2,062 2,033 2,059 9,400
2018/04/13 2,057 2,061 2,042 2,058 12,400
2018/04/12 2,019 2,059 2,019 2,049 10,700
2018/04/11 2,033 2,038 2,003 2,029 12,600
2018/04/10 2,040 2,051 2,021 2,035 14,500
2018/04/09 2,009 2,045 2,001 2,042 15,700
2018/04/06 2,050 2,055 2,019 2,028 27,200
2018/04/05 2,041 2,063 2,016 2,035 36,600
2018/04/04 1,941 2,037 1,941 2,032 37,500
2018/04/03 1,930 1,964 1,923 1,933 29,800
2018/04/02 1,967 1,970 1,938 1,959 14,300
2018/03/30 1,985 1,985 1,956 1,967 10,800
2018/03/29 1,966 1,996 1,934 1,961 27,900
2018/03/28 1,931 1,975 1,929 1,966 22,500
2018/03/27 1,912 2,001 1,908 2,001 35,700
2018/03/26 1,881 1,912 1,859 1,912 33,700
2018/03/23 1,900 1,911 1,866 1,880 49,800
2018/03/22 1,939 1,956 1,917 1,952 15,800
2018/03/20 1,911 1,935 1,904 1,933 15,900
2018/03/19 1,934 1,939 1,902 1,926 26,800
2018/03/16 1,968 1,970 1,930 1,967 96,200
2018/03/15 1,942 1,953 1,918 1,940 30,700
2018/03/14 1,956 1,985 1,946 1,979 15,900
2018/03/13 1,963 1,990 1,946 1,984 24,100
2018/03/12 1,992 2,000 1,948 1,974 20,200
2018/03/09 1,969 2,007 1,943 1,960 42,600
2018/03/08 1,996 2,006 1,941 1,950 16,700
2018/03/07 1,979 2,033 1,979 2,004 28,100
2018/03/06 1,930 2,000 1,930 1,989 30,800
2018/03/05 1,914 1,945 1,908 1,928 32,000
2018/03/02 1,941 1,960 1,915 1,921 47,300
2018/03/01 2,015 2,025 1,968 1,981 41,700
2018/02/28 2,057 2,087 2,027 2,028 19,900
2018/02/27 2,055 2,070 2,033 2,065 13,400
2018/02/26 2,091 2,094 2,023 2,031 25,500
2018/02/23 2,044 2,083 2,033 2,075 24,800
2018/02/22 2,047 2,052 2,004 2,016 15,500
2018/02/21 2,026 2,089 2,016 2,061 26,400
2018/02/20 2,011 2,034 1,994 2,026 18,800
2018/02/19 1,993 2,022 1,985 2,021 10,900
2018/02/16 1,966 1,991 1,951 1,953 20,700
2018/02/15 1,964 1,967 1,930 1,933 22,800
2018/02/14 2,005 2,014 1,951 1,959 24,500
2018/02/13 2,006 2,016 1,965 1,986 46,500
2018/02/09 1,981 1,987 1,944 1,966 35,500
2018/02/08 2,037 2,037 1,960 2,002 72,100
2018/02/07 2,171 2,231 1,973 1,977 95,400
2018/02/06 2,191 2,203 2,113 2,161 46,200
2018/02/05 2,317 2,340 2,301 2,307 40,200
2018/02/02 2,320 2,376 2,308 2,363 29,500
2018/02/01 2,258 2,362 2,258 2,356 23,000
2018/01/31 2,296 2,309 2,259 2,259 35,500
2018/01/30 2,387 2,388 2,312 2,315 34,100
2018/01/29 2,404 2,430 2,387 2,395 22,200
2018/01/26 2,380 2,404 2,377 2,400 16,100
2018/01/25 2,394 2,411 2,372 2,377 21,400
2018/01/24 2,407 2,415 2,394 2,399 29,800
2018/01/23 2,400 2,418 2,384 2,413 42,500
2018/01/22 2,540 2,540 2,388 2,390 63,400
2018/01/19 2,453 2,499 2,409 2,410 17,600
2018/01/18 2,480 2,494 2,437 2,439 32,900
2018/01/17 2,480 2,484 2,429 2,430 18,800
2018/01/16 2,481 2,500 2,481 2,485 7,400
2018/01/15 2,546 2,559 2,471 2,481 16,600
2018/01/12 2,627 2,627 2,515 2,546 38,200
2018/01/11 2,426 2,649 2,406 2,649 106,700
2018/01/10 2,466 2,466 2,436 2,438 11,200
2018/01/09 2,472 2,490 2,432 2,460 18,600
2018/01/05 2,514 2,514 2,409 2,447 38,200
2018/01/04 2,431 2,506 2,422 2,501 43,800

このページの先頭へ