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
2024/03/29 4,255 4,405 4,255 4,385 152,100
2024/03/28 4,290 4,325 4,250 4,250 118,200
2024/03/27 4,400 4,440 4,350 4,360 191,000
2024/03/26 4,330 4,380 4,295 4,360 72,000
2024/03/25 4,325 4,360 4,310 4,330 87,100
2024/03/22 4,410 4,440 4,320 4,360 115,000
2024/03/21 4,310 4,350 4,285 4,340 81,900
2024/03/19 4,215 4,275 4,185 4,230 70,200
2024/03/18 4,195 4,215 4,170 4,215 43,900
2024/03/15 4,155 4,185 4,135 4,155 58,700
2024/03/14 4,170 4,185 4,130 4,155 86,200
2024/03/13 4,300 4,300 4,170 4,185 86,300
2024/03/12 4,205 4,240 4,150 4,235 93,700
2024/03/11 4,340 4,340 4,180 4,220 167,300
2024/03/08 4,260 4,400 4,260 4,380 88,800
2024/03/07 4,375 4,385 4,280 4,310 92,400
2024/03/06 4,210 4,335 4,185 4,330 85,900
2024/03/05 4,270 4,290 4,205 4,255 99,600
2024/03/04 4,180 4,270 4,135 4,270 173,700
2024/03/01 4,170 4,170 4,090 4,135 79,400
2024/02/29 4,050 4,180 4,030 4,170 193,400
2024/02/28 3,950 4,070 3,940 4,055 190,400
2024/02/27 3,965 3,975 3,920 3,920 115,700
2024/02/26 3,975 3,985 3,940 3,955 103,500
2024/02/22 3,990 4,005 3,950 3,965 94,900
2024/02/21 3,980 4,000 3,945 3,970 77,600
2024/02/20 3,980 3,995 3,945 3,980 106,600
2024/02/19 3,905 3,995 3,905 3,965 117,500
2024/02/16 3,930 3,945 3,880 3,905 139,500
2024/02/15 4,005 4,005 3,895 3,905 155,900
2024/02/14 4,045 4,045 3,915 3,950 240,100
2024/02/13 3,845 4,060 3,810 4,055 664,700
2024/02/09 3,465 3,520 3,460 3,495 95,300
2024/02/08 3,495 3,510 3,425 3,480 105,000
2024/02/07 3,460 3,510 3,460 3,510 65,900
2024/02/06 3,515 3,525 3,485 3,485 75,300
2024/02/05 3,545 3,545 3,505 3,515 73,100
2024/02/02 3,550 3,560 3,500 3,540 71,100
2024/02/01 3,575 3,600 3,550 3,550 118,000
2024/01/31 3,545 3,580 3,520 3,580 122,800
2024/01/30 3,530 3,580 3,505 3,550 120,600
2024/01/29 3,455 3,505 3,455 3,490 126,300
2024/01/26 3,455 3,475 3,435 3,450 98,600
2024/01/25 3,405 3,465 3,395 3,465 116,100
2024/01/24 3,395 3,410 3,375 3,405 72,600
2024/01/23 3,420 3,450 3,390 3,395 124,500
2024/01/22 3,375 3,425 3,370 3,420 86,000
2024/01/19 3,385 3,395 3,335 3,340 66,900
2024/01/18 3,345 3,375 3,340 3,350 50,000
2024/01/17 3,410 3,440 3,345 3,345 139,500
2024/01/16 3,470 3,475 3,405 3,405 116,400
2024/01/15 3,450 3,535 3,440 3,470 270,000
2024/01/12 3,425 3,465 3,395 3,430 112,900
2024/01/11 3,385 3,440 3,385 3,425 193,500
2024/01/10 3,395 3,395 3,340 3,360 143,000
2024/01/09 3,345 3,370 3,330 3,370 163,400
2024/01/05 3,285 3,325 3,280 3,300 142,400
2024/01/04 3,245 3,270 3,205 3,255 147,400
2023/12/29 3,215 3,215 3,180 3,200 74,900
2023/12/28 3,215 3,235 3,195 3,200 68,900
2023/12/27 3,200 3,200 3,180 3,200 77,200
2023/12/26 3,175 3,200 3,175 3,200 50,000
2023/12/25 3,220 3,220 3,170 3,175 45,700
2023/12/22 3,145 3,210 3,140 3,200 119,500
2023/12/21 3,150 3,160 3,125 3,140 69,300
2023/12/20 3,160 3,195 3,160 3,165 62,100
2023/12/19 3,140 3,165 3,120 3,160 50,500
2023/12/18 3,160 3,165 3,105 3,145 61,000
2023/12/15 3,160 3,190 3,160 3,165 78,700
2023/12/14 3,185 3,200 3,150 3,170 63,700
2023/12/13 3,175 3,180 3,150 3,175 69,400
2023/12/12 3,185 3,200 3,160 3,165 52,300
2023/12/11 3,170 3,180 3,130 3,180 122,900
2023/12/08 3,160 3,180 3,090 3,105 147,300
2023/12/07 3,155 3,175 3,140 3,175 56,000
2023/12/06 3,140 3,180 3,135 3,175 76,100
2023/12/05 3,170 3,180 3,135 3,135 100,900
2023/12/04 3,165 3,190 3,140 3,165 83,200
2023/12/01 3,180 3,185 3,155 3,175 70,000
2023/11/30 3,205 3,205 3,155 3,185 88,600
2023/11/29 3,235 3,255 3,200 3,200 60,800
2023/11/28 3,270 3,280 3,210 3,240 86,500
2023/11/27 3,255 3,305 3,230 3,265 109,200
2023/11/24 3,200 3,255 3,195 3,220 109,600
2023/11/22 3,115 3,190 3,115 3,175 134,200
2023/11/21 3,135 3,145 3,100 3,125 69,600
2023/11/20 3,120 3,155 3,105 3,135 115,900
2023/11/17 3,055 3,135 3,045 3,135 183,800
2023/11/16 3,065 3,065 3,020 3,045 107,000
2023/11/15 3,085 3,095 3,045 3,060 100,800
2023/11/14 3,105 3,105 3,070 3,075 66,900
2023/11/13 3,110 3,120 3,070 3,090 123,200
2023/11/10 3,000 3,125 2,966 3,115 443,500
2023/11/09 3,060 3,120 3,030 3,105 146,400
2023/11/08 3,125 3,135 3,030 3,050 189,900
2023/11/07 3,070 3,180 3,070 3,140 280,000
2023/11/06 3,110 3,110 3,040 3,065 264,600
2023/11/02 3,050 3,065 2,990 3,005 136,300
2023/11/01 3,065 3,065 3,010 3,030 100,900
2023/10/31 3,030 3,045 2,976 3,035 233,000
2023/10/30 3,085 3,100 3,015 3,030 249,400
2023/10/27 3,105 3,105 3,050 3,075 137,100
2023/10/26 3,115 3,145 3,030 3,035 184,100
2023/10/25 3,060 3,135 3,060 3,120 197,500
2023/10/24 3,040 3,065 2,991 3,065 96,000
2023/10/23 3,060 3,105 3,035 3,035 143,900
2023/10/20 3,060 3,085 3,045 3,060 63,600
2023/10/19 3,045 3,080 3,040 3,055 66,700
2023/10/18 3,045 3,090 3,045 3,080 132,800
2023/10/17 3,030 3,055 3,000 3,030 108,600
2023/10/16 3,005 3,025 2,980 2,990 110,900
2023/10/13 3,030 3,040 3,010 3,020 64,200
2023/10/12 3,045 3,045 3,020 3,040 73,400
2023/10/11 3,065 3,065 3,020 3,020 79,700
2023/10/10 3,065 3,100 3,065 3,090 195,700
2023/10/06 3,050 3,080 3,020 3,025 144,400
2023/10/05 2,940 3,060 2,939 3,050 245,900
2023/10/04 2,900 2,944 2,865 2,897 325,500
2023/10/03 3,000 3,010 2,951 2,962 214,400
2023/10/02 3,060 3,100 3,010 3,010 251,500
2023/09/29 3,000 3,075 3,000 3,050 278,900
2023/09/28 2,933 3,020 2,900 2,988 267,300
2023/09/28 1 -> 2.00 分割
2023/09/27 6,030 6,050 6,010 6,020 221,600
2023/09/26 6,110 6,160 6,010 6,030 269,100
2023/09/25 6,210 6,210 6,090 6,160 240,400
2023/09/22 6,210 6,230 6,150 6,200 194,400
2023/09/21 6,270 6,310 6,220 6,230 138,900
2023/09/20 6,330 6,330 6,210 6,240 148,300
2023/09/19 6,170 6,280 6,170 6,280 198,000
2023/09/15 6,150 6,180 6,130 6,160 96,400
2023/09/14 6,100 6,120 6,080 6,110 116,800
2023/09/13 6,170 6,180 6,060 6,070 107,900
2023/09/12 6,220 6,230 6,110 6,180 100,700
2023/09/11 6,160 6,190 6,110 6,160 105,300
2023/09/08 6,090 6,100 6,040 6,060 67,500
2023/09/07 6,120 6,150 6,080 6,110 109,000
2023/09/06 6,070 6,100 6,030 6,100 71,500
2023/09/05 6,140 6,140 6,030 6,070 120,400
2023/09/04 6,160 6,170 6,050 6,100 141,700
2023/09/01 5,930 6,100 5,900 6,030 114,600
2023/08/31 5,920 5,920 5,870 5,890 70,200
2023/08/30 5,890 5,900 5,830 5,880 60,400
2023/08/29 5,920 5,930 5,840 5,850 47,000
2023/08/28 5,900 5,910 5,830 5,860 64,500
2023/08/25 5,820 5,820 5,750 5,800 38,000
2023/08/24 5,720 5,840 5,710 5,790 62,200
2023/08/23 5,720 5,720 5,680 5,720 34,700
2023/08/22 5,740 5,740 5,680 5,700 36,100
2023/08/21 5,700 5,740 5,680 5,720 49,500
2023/08/18 5,690 5,730 5,650 5,670 42,300
2023/08/17 5,720 5,740 5,670 5,730 39,600
2023/08/16 5,800 5,800 5,680 5,720 102,100
2023/08/15 5,700 5,890 5,650 5,780 144,700
2023/08/14 5,660 5,890 5,630 5,690 377,300
2023/08/10 5,160 5,160 5,160 5,160 21,700
2023/08/09 4,515 4,515 4,410 4,455 21,200
2023/08/08 4,540 4,545 4,510 4,540 6,800
2023/08/07 4,540 4,555 4,500 4,535 12,600
2023/08/04 4,495 4,550 4,475 4,540 10,600
2023/08/03 4,560 4,560 4,510 4,535 17,300
2023/08/02 4,575 4,645 4,550 4,610 17,200
2023/08/01 4,490 4,580 4,455 4,555 16,400
2023/07/31 4,405 4,460 4,405 4,420 15,700
2023/07/28 4,305 4,360 4,260 4,360 13,500
2023/07/27 4,360 4,360 4,285 4,305 12,300
2023/07/26 4,350 4,375 4,320 4,350 11,500
2023/07/25 4,270 4,335 4,260 4,330 17,200
2023/07/24 4,260 4,295 4,220 4,260 21,700
2023/07/21 4,115 4,140 4,095 4,120 6,900
2023/07/20 4,160 4,160 4,090 4,090 9,000
2023/07/19 4,085 4,165 4,085 4,160 12,200
2023/07/18 4,100 4,100 4,070 4,085 4,400
2023/07/14 4,095 4,095 4,020 4,050 7,300
2023/07/13 4,070 4,075 4,010 4,060 10,200
2023/07/12 4,045 4,070 4,025 4,035 9,000
2023/07/11 4,050 4,090 4,040 4,060 15,600
2023/07/10 3,990 4,100 3,990 4,005 20,600
2023/07/07 3,990 3,990 3,925 3,945 16,900
2023/07/06 4,040 4,040 3,990 3,990 10,300
2023/07/05 4,040 4,050 4,005 4,050 8,600
2023/07/04 4,090 4,125 4,065 4,075 10,200
2023/07/03 4,010 4,095 4,010 4,085 14,700
2023/06/30 4,045 4,065 3,990 3,990 14,000
2023/06/29 4,000 4,070 3,990 4,045 12,900
2023/06/28 3,970 4,045 3,970 4,010 23,900
2023/06/27 3,935 3,955 3,925 3,935 15,100
2023/06/26 3,930 3,960 3,880 3,950 7,700
2023/06/23 3,980 3,985 3,915 3,935 7,400
2023/06/22 3,965 4,015 3,930 3,935 21,700
2023/06/21 3,965 3,995 3,965 3,975 8,500
2023/06/20 3,885 3,965 3,880 3,965 15,000
2023/06/19 3,860 3,900 3,820 3,895 33,300
2023/06/16 3,890 3,890 3,810 3,810 29,100
2023/06/15 3,930 3,940 3,885 3,890 15,100
2023/06/14 3,945 3,975 3,940 3,945 6,900
2023/06/13 3,975 3,975 3,935 3,945 12,300
2023/06/12 3,970 3,990 3,950 3,975 7,800
2023/06/09 3,920 3,990 3,915 3,970 18,200
2023/06/08 3,915 3,960 3,875 3,900 15,800
2023/06/07 3,940 3,980 3,920 3,920 11,800

このページの先頭へ