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
2026/07/31 2,815 2,837 2,737 2,785 130,000
2026/07/30 2,742 2,800 2,710 2,772 100,200
2026/07/29 2,888 2,890 2,728 2,778 146,800
2026/07/28 2,889 2,889 2,817 2,850 76,400
2026/07/27 2,929 2,939 2,837 2,939 145,700
2026/07/24 2,875 2,938 2,795 2,886 98,500
2026/07/23 2,918 2,938 2,892 2,913 108,500
2026/07/22 2,894 2,948 2,854 2,888 124,500
2026/07/21 2,768 2,847 2,754 2,847 92,400
2026/07/17 2,851 2,870 2,675 2,725 111,000
2026/07/16 2,930 2,934 2,856 2,872 61,900
2026/07/15 2,875 2,939 2,863 2,934 49,700
2026/07/14 2,887 2,910 2,840 2,860 78,600
2026/07/13 2,972 2,997 2,841 2,845 82,000
2026/07/10 3,110 3,110 2,963 2,965 82,900
2026/07/09 3,060 3,115 3,060 3,060 47,800
2026/07/08 3,115 3,175 3,055 3,055 87,200
2026/07/07 3,230 3,325 3,205 3,220 109,300
2026/07/06 3,135 3,195 3,135 3,165 56,100
2026/07/03 3,050 3,110 3,045 3,090 64,900
2026/07/02 3,125 3,145 3,055 3,070 78,800
2026/07/01 3,060 3,120 3,060 3,060 45,900
2026/06/30 3,130 3,180 3,045 3,080 77,800
2026/06/29 3,130 3,170 3,085 3,130 77,400
2026/06/26 3,090 3,135 3,060 3,105 45,300
2026/06/25 3,145 3,150 3,070 3,090 52,200
2026/06/24 3,055 3,115 3,050 3,090 59,200
2026/06/23 3,200 3,215 3,080 3,085 55,800
2026/06/22 3,080 3,190 3,060 3,175 74,800
2026/06/19 3,155 3,190 3,075 3,080 88,800
2026/06/18 3,105 3,175 3,100 3,135 44,900
2026/06/17 3,120 3,140 3,075 3,075 49,400
2026/06/16 3,110 3,120 3,050 3,060 45,300
2026/06/15 3,070 3,150 3,035 3,150 75,100
2026/06/12 3,045 3,060 2,966 2,973 99,600
2026/06/11 2,955 3,005 2,891 2,994 84,900
2026/06/10 2,914 3,020 2,912 2,955 94,800
2026/06/09 2,918 2,956 2,879 2,901 81,500
2026/06/08 2,834 2,891 2,812 2,886 94,400
2026/06/05 2,937 3,015 2,929 2,960 66,200
2026/06/04 2,899 2,960 2,885 2,924 91,300
2026/06/03 2,902 2,929 2,845 2,913 69,700
2026/06/02 2,984 2,984 2,858 2,902 118,200
2026/06/01 3,095 3,115 3,010 3,025 79,300
2026/05/29 3,080 3,175 3,040 3,115 111,200
2026/05/28 3,055 3,110 3,000 3,080 98,400
2026/05/27 3,170 3,170 3,025 3,055 88,900
2026/05/26 2,999 3,175 2,988 3,130 104,000
2026/05/25 3,020 3,090 2,912 3,055 137,000
2026/05/22 3,025 3,080 2,935 2,995 120,600
2026/05/21 2,983 2,996 2,933 2,974 129,800
2026/05/20 3,060 3,060 2,821 2,883 171,800
2026/05/19 3,005 3,075 2,974 3,020 130,100
2026/05/18 3,125 3,135 2,953 2,993 208,900
2026/05/15 3,315 3,390 3,155 3,185 191,200
2026/05/14 3,365 3,390 3,255 3,315 248,500
2026/05/13 3,210 3,470 3,070 3,435 530,500
2026/05/12 3,175 3,250 3,155 3,195 136,800
2026/05/11 3,100 3,170 3,085 3,135 97,200
2026/05/08 3,135 3,150 3,040 3,105 122,200
2026/05/07 3,095 3,145 3,060 3,065 116,700
2026/05/01 3,040 3,040 2,963 3,010 47,500
2026/04/30 3,045 3,070 2,970 3,010 110,200
2026/04/28 2,912 3,100 2,912 3,100 256,000
2026/04/27 2,832 2,881 2,785 2,881 63,200
2026/04/24 2,842 2,850 2,790 2,837 61,300
2026/04/23 2,829 2,865 2,788 2,863 64,200
2026/04/22 2,899 2,909 2,851 2,872 73,300
2026/04/21 2,888 2,904 2,861 2,875 61,500
2026/04/20 2,944 2,992 2,866 2,888 98,200
2026/04/17 2,949 2,994 2,845 2,894 106,000
2026/04/16 3,055 3,085 2,958 2,994 95,300
2026/04/15 3,095 3,175 3,010 3,025 90,300
2026/04/14 3,070 3,110 3,050 3,070 78,400
2026/04/13 3,095 3,145 3,020 3,040 84,600
2026/04/10 3,140 3,175 3,070 3,080 106,600
2026/04/09 3,030 3,115 3,030 3,105 155,700
2026/04/08 2,982 2,986 2,924 2,976 100,800
2026/04/07 2,833 2,859 2,776 2,832 76,200
2026/04/06 2,840 2,862 2,803 2,803 43,700
2026/04/03 2,860 2,895 2,842 2,852 60,100
2026/03/27 5,800 5,840 5,740 5,830 41,100
2026/03/26 5,900 5,900 5,700 5,770 27,000
2026/03/25 5,850 5,960 5,850 5,860 49,100
2026/03/24 5,720 5,740 5,590 5,680 32,300
2026/03/23 5,700 5,710 5,480 5,530 70,700
2026/03/19 5,940 6,020 5,850 5,880 57,000
2026/03/18 5,990 6,160 5,990 6,110 47,100
2026/03/17 5,880 5,980 5,860 5,890 51,100
2026/03/16 5,800 5,900 5,690 5,780 64,800
2026/03/13 5,720 5,990 5,720 5,860 57,600
2026/03/12 5,940 6,020 5,900 5,910 43,000
2026/03/11 6,200 6,210 6,090 6,090 52,400
2026/03/10 5,870 6,110 5,850 6,110 68,000
2026/03/09 5,700 5,910 5,540 5,770 79,400
2026/03/06 6,070 6,230 6,010 6,200 61,500
2026/03/05 6,230 6,410 6,160 6,250 68,300
2026/03/04 6,060 6,190 5,820 6,030 90,600
2026/03/03 6,400 6,520 6,270 6,320 62,600
2026/03/02 6,330 6,500 6,300 6,430 53,400
2026/02/27 6,070 6,570 6,020 6,530 116,900
2026/02/26 6,010 6,120 6,000 6,030 56,600
2026/02/25 6,270 6,270 5,970 6,100 102,700
2026/02/24 6,400 6,400 6,150 6,270 61,800
2026/02/20 6,360 6,430 6,300 6,370 33,100
2026/02/19 6,290 6,390 6,240 6,390 33,600
2026/02/18 6,260 6,390 6,250 6,340 46,800
2026/02/17 6,310 6,420 6,190 6,260 74,700
2026/02/16 6,570 6,640 6,250 6,390 105,600
2026/02/13 6,750 6,820 6,460 6,670 139,700
2026/02/12 6,050 6,970 6,020 6,850 251,900
2026/02/10 5,420 6,270 5,420 5,970 237,700
2026/02/09 5,350 5,400 5,280 5,320 53,600
2026/02/06 5,030 5,190 5,000 5,180 41,500
2026/02/05 5,050 5,110 5,010 5,080 30,500
2026/02/04 5,060 5,060 4,965 5,000 29,700
2026/02/03 4,885 5,110 4,865 5,060 53,100
2026/02/02 4,880 4,915 4,815 4,815 29,100
2026/01/30 4,825 4,835 4,750 4,810 28,500
2026/01/29 4,825 4,850 4,740 4,825 26,700
2026/01/28 4,925 4,925 4,830 4,850 22,500
2026/01/27 4,995 4,995 4,930 4,965 19,500
2026/01/26 5,050 5,090 5,000 5,020 22,700
2026/01/23 5,150 5,210 5,110 5,130 23,400
2026/01/22 5,100 5,130 5,050 5,090 28,900
2026/01/21 5,090 5,130 5,040 5,060 30,700
2026/01/20 5,280 5,280 5,130 5,170 26,700
2026/01/19 5,260 5,350 5,250 5,280 26,000
2026/01/16 5,150 5,270 5,140 5,250 30,200
2026/01/15 5,140 5,200 5,130 5,150 26,400
2026/01/14 5,110 5,160 5,110 5,150 18,500
2026/01/13 5,130 5,160 5,030 5,090 29,000
2026/01/09 4,950 5,000 4,915 4,995 22,500
2026/01/08 4,900 4,970 4,875 4,935 35,600
2026/01/07 4,985 5,000 4,880 4,920 48,200
2026/01/06 4,900 5,080 4,890 5,040 43,700
2026/01/05 4,795 4,865 4,795 4,835 40,300

このページの先頭へ