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

宮地エンジニアリンググループ(3431)の株価時系列情報

宮地エンジニアリンググループ(3431)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
2026/09/10 1,558 1,558 1,539 1,550 69,000
2026/09/09 1,575 1,583 1,563 1,563 51,600
2026/09/08 1,574 1,590 1,565 1,575 65,800
2026/09/07 1,580 1,585 1,575 1,576 50,400
2026/09/04 1,585 1,585 1,574 1,577 85,100
2026/09/03 1,596 1,598 1,584 1,587 59,500
2026/09/02 1,606 1,608 1,588 1,590 104,500
2026/09/01 1,608 1,620 1,600 1,614 104,600
2026/08/31 1,619 1,620 1,608 1,609 61,800
2026/08/28 1,643 1,643 1,621 1,621 83,500
2026/08/27 1,655 1,659 1,631 1,639 66,200
2026/08/26 1,638 1,661 1,638 1,652 89,300
2026/08/25 1,649 1,652 1,640 1,642 53,700
2026/08/24 1,642 1,650 1,635 1,644 63,000
2026/08/21 1,612 1,639 1,612 1,639 87,300
2026/08/20 1,619 1,632 1,607 1,623 54,700
2026/08/19 1,628 1,630 1,615 1,618 65,600
2026/08/18 1,620 1,653 1,618 1,636 95,500
2026/08/17 1,617 1,636 1,616 1,620 90,400
2026/08/14 1,592 1,624 1,588 1,616 104,500
2026/08/13 1,593 1,598 1,583 1,592 74,500
2026/08/12 1,600 1,600 1,581 1,593 87,800
2026/08/10 1,603 1,603 1,584 1,591 76,100
2026/08/07 1,575 1,603 1,556 1,586 146,000
2026/08/06 1,560 1,605 1,560 1,584 103,900
2026/08/05 1,574 1,574 1,556 1,562 85,200
2026/08/04 1,579 1,580 1,565 1,566 56,100
2026/08/03 1,586 1,595 1,567 1,581 95,000
2026/07/31 1,596 1,600 1,582 1,585 70,800
2026/07/30 1,588 1,608 1,576 1,608 88,200
2026/07/29 1,590 1,611 1,574 1,587 143,800
2026/07/28 1,575 1,577 1,558 1,569 57,600
2026/07/27 1,550 1,573 1,550 1,573 91,500
2026/07/24 1,553 1,557 1,540 1,546 69,700
2026/07/23 1,565 1,568 1,555 1,562 50,300
2026/07/22 1,544 1,565 1,542 1,563 63,600
2026/07/21 1,541 1,558 1,539 1,546 58,500
2026/07/17 1,540 1,553 1,537 1,539 94,400
2026/07/16 1,560 1,573 1,539 1,545 68,600
2026/07/15 1,555 1,565 1,550 1,561 69,000
2026/07/14 1,549 1,557 1,541 1,545 67,700
2026/07/13 1,553 1,563 1,531 1,538 93,100
2026/07/10 1,546 1,549 1,526 1,549 67,400
2026/07/09 1,540 1,549 1,530 1,530 48,900
2026/07/08 1,542 1,556 1,535 1,535 78,800
2026/07/07 1,544 1,561 1,541 1,549 77,700
2026/07/06 1,531 1,555 1,529 1,534 81,800
2026/07/03 1,554 1,554 1,527 1,531 98,700
2026/07/02 1,518 1,547 1,516 1,533 104,200
2026/07/01 1,531 1,533 1,510 1,523 105,100
2026/06/30 1,553 1,553 1,528 1,532 117,100
2026/06/29 1,550 1,559 1,537 1,550 65,200
2026/06/26 1,514 1,545 1,514 1,540 103,000
2026/06/25 1,550 1,550 1,510 1,514 85,300
2026/06/24 1,544 1,550 1,539 1,539 89,000
2026/06/23 1,526 1,549 1,526 1,531 104,700
2026/06/22 1,522 1,550 1,518 1,536 88,700
2026/06/19 1,541 1,546 1,515 1,522 112,500
2026/06/18 1,561 1,566 1,517 1,541 126,700
2026/06/17 1,561 1,580 1,560 1,561 115,700
2026/06/16 1,566 1,577 1,550 1,551 93,300
2026/06/15 1,550 1,577 1,547 1,566 124,600
2026/06/12 1,524 1,547 1,522 1,545 127,300
2026/06/11 1,526 1,532 1,514 1,517 91,400
2026/06/10 1,510 1,532 1,510 1,531 96,300
2026/06/09 1,518 1,533 1,509 1,514 127,600
2026/06/08 1,511 1,527 1,497 1,504 116,600
2026/06/05 1,484 1,525 1,484 1,518 129,200
2026/06/04 1,460 1,485 1,458 1,484 98,600
2026/06/03 1,453 1,470 1,439 1,469 113,000
2026/06/02 1,448 1,465 1,430 1,458 158,200
2026/06/01 1,478 1,478 1,445 1,457 178,200
2026/05/29 1,492 1,502 1,482 1,484 98,200
2026/05/28 1,499 1,508 1,482 1,492 123,800
2026/05/27 1,484 1,499 1,476 1,499 120,400
2026/05/26 1,440 1,474 1,429 1,474 245,500
2026/05/25 1,494 1,494 1,438 1,445 254,400
2026/05/22 1,478 1,506 1,472 1,500 152,400
2026/05/21 1,497 1,508 1,465 1,471 216,700
2026/05/20 1,515 1,515 1,472 1,494 210,800
2026/05/19 1,520 1,540 1,515 1,515 142,500
2026/05/18 1,546 1,557 1,508 1,508 203,000
2026/05/15 1,539 1,550 1,517 1,544 207,300
2026/05/14 1,553 1,574 1,506 1,515 513,400
2026/05/13 1,657 1,666 1,570 1,570 355,400
2026/05/12 1,674 1,694 1,668 1,674 110,100
2026/05/11 1,672 1,687 1,672 1,683 125,900
2026/05/08 1,679 1,680 1,656 1,671 111,900
2026/05/07 1,671 1,681 1,667 1,672 116,700
2026/05/01 1,655 1,671 1,640 1,668 97,200
2026/04/30 1,667 1,670 1,640 1,645 119,300
2026/04/28 1,638 1,673 1,635 1,663 114,100
2026/04/27 1,625 1,641 1,619 1,632 123,600
2026/04/24 1,637 1,643 1,620 1,625 119,200
2026/04/23 1,634 1,640 1,620 1,640 148,000
2026/04/22 1,659 1,660 1,638 1,642 190,800
2026/04/21 1,678 1,683 1,659 1,661 138,600
2026/04/20 1,670 1,678 1,669 1,670 82,000
2026/04/17 1,673 1,679 1,666 1,667 110,200
2026/04/16 1,676 1,690 1,672 1,672 100,000
2026/04/15 1,675 1,687 1,665 1,668 153,500
2026/04/14 1,682 1,696 1,666 1,670 158,200
2026/04/13 1,700 1,710 1,675 1,679 237,600
2026/04/10 1,734 1,738 1,701 1,701 214,700
2026/04/09 1,748 1,752 1,730 1,732 142,000
2026/04/08 1,744 1,750 1,737 1,746 126,400
2026/04/07 1,720 1,738 1,719 1,728 110,500
2026/04/06 1,737 1,741 1,716 1,716 193,000
2026/04/03 1,776 1,781 1,735 1,736 166,000
2026/03/27 1,797 1,810 1,790 1,807 233,000
2026/03/26 1,790 1,797 1,779 1,797 136,000
2026/03/25 1,767 1,792 1,767 1,784 176,400
2026/03/24 1,749 1,754 1,735 1,754 158,100
2026/03/23 1,749 1,749 1,716 1,718 333,200
2026/03/19 1,771 1,771 1,751 1,758 329,000
2026/03/18 1,768 1,784 1,766 1,784 228,100
2026/03/17 1,768 1,780 1,762 1,763 211,200
2026/03/16 1,771 1,781 1,761 1,764 199,600
2026/03/13 1,778 1,791 1,771 1,774 255,600
2026/03/12 1,817 1,818 1,785 1,790 289,200
2026/03/11 1,833 1,841 1,818 1,818 245,500
2026/03/10 1,826 1,838 1,815 1,833 187,900
2026/03/09 1,800 1,808 1,774 1,805 417,200
2026/03/06 1,835 1,839 1,819 1,834 179,300
2026/03/05 1,856 1,871 1,836 1,847 191,300
2026/03/04 1,859 1,863 1,788 1,816 452,900
2026/03/03 1,909 1,918 1,877 1,878 270,900
2026/03/02 1,925 1,925 1,893 1,921 232,800
2026/02/27 1,920 1,942 1,904 1,942 134,000
2026/02/26 1,884 1,903 1,881 1,898 130,400
2026/02/25 1,886 1,891 1,877 1,881 157,800
2026/02/24 1,886 1,897 1,872 1,881 157,300
2026/02/20 1,899 1,899 1,873 1,880 150,800
2026/02/19 1,885 1,900 1,874 1,899 117,300
2026/02/18 1,885 1,888 1,873 1,880 97,500
2026/02/17 1,875 1,890 1,865 1,871 204,800
2026/02/16 1,918 1,920 1,855 1,864 550,700
2026/02/13 1,970 1,977 1,942 1,942 142,800
2026/02/12 1,980 1,987 1,961 1,972 165,500
2026/02/10 2,020 2,033 1,948 1,962 244,800
2026/02/09 2,040 2,040 2,005 2,013 119,100
2026/02/06 2,004 2,015 1,998 2,013 96,800
2026/02/05 2,008 2,028 2,001 2,002 132,900
2026/02/04 1,987 2,004 1,979 1,991 92,300
2026/02/03 1,971 1,990 1,970 1,990 76,500
2026/02/02 1,961 1,984 1,954 1,962 93,200
2026/01/30 1,935 1,951 1,930 1,945 61,500
2026/01/29 1,929 1,938 1,908 1,935 84,100
2026/01/28 1,945 1,945 1,923 1,929 66,700
2026/01/27 1,944 1,952 1,926 1,949 79,600
2026/01/26 1,960 1,960 1,944 1,945 104,000
2026/01/23 1,991 2,002 1,977 1,980 82,300
2026/01/22 1,972 1,994 1,972 1,991 95,100
2026/01/21 1,960 1,968 1,946 1,963 120,600
2026/01/20 1,991 1,991 1,970 1,971 109,500
2026/01/19 1,990 2,003 1,978 1,993 118,200
2026/01/16 1,977 1,990 1,961 1,990 120,000
2026/01/15 1,959 1,984 1,959 1,974 128,900
2026/01/14 1,950 1,964 1,950 1,959 102,700
2026/01/13 1,944 1,947 1,920 1,937 134,300
2026/01/09 1,910 1,935 1,910 1,922 106,500
2026/01/08 1,890 1,910 1,885 1,909 104,100
2026/01/07 1,880 1,900 1,872 1,890 127,900
2026/01/06 1,874 1,892 1,871 1,888 132,100
2026/01/05 1,900 1,900 1,870 1,873 162,000
2025/12/30 1,885 1,900 1,875 1,880 140,600
2025/12/29 1,871 1,893 1,864 1,887 219,500
2025/12/26 1,858 1,858 1,846 1,858 142,900
2025/12/25 1,816 1,849 1,815 1,841 157,000
2025/12/24 1,792 1,815 1,789 1,812 181,800
2025/12/23 1,784 1,792 1,781 1,792 101,000
2025/12/22 1,789 1,792 1,777 1,784 121,100
2025/12/19 1,777 1,794 1,777 1,787 100,800
2025/12/18 1,758 1,775 1,754 1,770 123,500
2025/12/17 1,770 1,772 1,757 1,758 133,400
2025/12/16 1,792 1,792 1,766 1,766 137,400
2025/12/15 1,798 1,801 1,780 1,792 102,000
2025/12/12 1,780 1,801 1,774 1,796 155,700
2025/12/11 1,792 1,797 1,770 1,770 153,300
2025/12/10 1,765 1,796 1,765 1,788 138,100
2025/12/09 1,780 1,788 1,770 1,771 110,400
2025/12/08 1,761 1,792 1,741 1,782 233,100
2025/12/05 1,805 1,810 1,768 1,771 228,100
2025/12/04 1,799 1,815 1,795 1,811 153,300
2025/12/03 1,832 1,832 1,790 1,806 320,300
2025/12/02 1,855 1,861 1,826 1,828 254,100
2025/12/01 1,916 1,930 1,843 1,855 640,500
2025/11/28 1,985 2,000 1,978 2,000 75,700
2025/11/27 1,990 1,991 1,973 1,978 41,100
2025/11/26 1,983 1,989 1,975 1,987 64,200
2025/11/25 1,960 1,972 1,951 1,967 51,400
2025/11/21 1,925 1,960 1,925 1,960 74,800
2025/11/20 1,937 1,942 1,924 1,925 76,200
2025/11/19 1,910 1,924 1,903 1,920 52,600
2025/11/18 1,925 1,933 1,909 1,911 69,200
2025/11/17 1,962 1,964 1,927 1,931 91,900
2025/11/14 1,981 1,987 1,959 1,959 97,000
2025/11/13 1,995 2,012 1,989 1,994 58,000
2025/11/12 2,029 2,030 1,977 1,987 90,000
2025/11/11 2,046 2,051 1,948 1,989 114,900

このページの先頭へ