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
2007/12/28 105 105 102 102 43,000
2007/12/27 106 106 103 104 71,000
2007/12/26 107 107 103 105 51,000
2007/12/25 108 108 101 104 125,000
2007/12/21 101 106 99 106 240,000
2007/12/20 104 104 101 101 134,000
2007/12/19 105 107 104 104 90,000
2007/12/18 106 109 104 107 146,000
2007/12/17 108 109 107 107 106,000
2007/12/14 111 112 110 111 261,000
2007/12/13 113 115 111 111 272,000
2007/12/12 112 113 111 113 130,000
2007/12/11 112 113 111 113 133,000
2007/12/10 114 114 111 111 87,000
2007/12/07 115 115 111 112 116,000
2007/12/06 114 117 110 111 236,000
2007/12/05 116 116 113 114 41,000
2007/12/04 116 116 114 115 36,000
2007/12/03 121 121 113 118 115,000
2007/11/30 120 120 118 120 112,000
2007/11/29 118 120 117 119 86,000
2007/11/28 115 117 114 117 79,000
2007/11/27 110 115 110 115 116,000
2007/11/26 111 113 111 113 46,000
2007/11/22 110 114 110 111 154,000
2007/11/21 114 115 111 111 106,000
2007/11/20 112 114 111 114 248,000
2007/11/19 115 117 113 116 507,000
2007/11/16 107 110 107 109 100,000
2007/11/15 115 115 110 110 71,000
2007/11/14 111 113 110 113 77,000
2007/11/13 107 109 106 109 79,000
2007/11/12 112 112 103 108 279,000
2007/11/09 114 114 113 114 65,000
2007/11/08 116 116 114 115 105,000
2007/11/07 120 120 119 119 32,000
2007/11/06 117 120 116 120 84,000
2007/11/05 123 124 120 120 54,000
2007/11/02 122 123 121 122 70,000
2007/11/01 125 126 123 126 100,000
2007/10/31 125 125 121 123 92,000
2007/10/30 124 124 121 122 118,000
2007/10/29 125 125 122 123 69,000
2007/10/26 122 122 120 120 82,000
2007/10/25 124 124 119 119 186,000
2007/10/24 125 126 121 121 170,000
2007/10/23 118 128 118 122 359,000
2007/10/22 115 117 112 116 181,000
2007/10/19 119 120 118 118 83,000
2007/10/18 119 122 119 121 50,000
2007/10/17 121 122 120 120 161,000
2007/10/16 126 127 124 124 99,000
2007/10/15 130 132 129 129 95,000
2007/10/12 127 132 127 129 86,000
2007/10/11 127 130 125 128 201,000
2007/10/10 127 128 125 126 218,000
2007/10/09 125 126 125 125 134,000
2007/10/05 124 127 124 126 156,000
2007/10/04 125 126 124 124 130,000
2007/10/03 124 127 124 127 118,000
2007/10/02 123 127 123 125 375,000
2007/10/01 120 123 120 122 72,000
2007/09/28 126 126 120 122 106,000
2007/09/27 126 126 124 126 137,000
2007/09/26 120 124 119 124 199,000
2007/09/25 120 120 118 119 58,000
2007/09/21 124 124 118 119 169,000
2007/09/20 120 124 119 120 332,000
2007/09/19 113 116 113 116 145,000
2007/09/18 116 116 112 112 132,000
2007/09/14 115 119 115 117 332,000
2007/09/13 123 123 118 119 163,000
2007/09/12 123 126 122 124 134,000
2007/09/11 124 124 122 123 99,000
2007/09/10 126 126 122 122 121,000
2007/09/07 127 130 126 127 114,000
2007/09/06 129 130 126 126 158,000
2007/09/05 133 134 128 129 215,000
2007/09/04 140 142 133 133 722,000
2007/09/03 130 133 129 132 179,000
2007/08/31 129 131 129 131 155,000
2007/08/30 134 134 129 131 262,000
2007/08/29 130 133 129 133 727,000
2007/08/28 127 136 127 133 2,706,000
2007/08/27 125 127 124 124 112,000
2007/08/24 124 125 123 124 118,000
2007/08/23 124 127 122 126 173,000
2007/08/22 121 124 121 122 115,000
2007/08/21 124 124 122 123 171,000
2007/08/20 130 131 123 124 177,000
2007/08/17 132 132 123 124 306,000
2007/08/16 133 134 130 130 211,000
2007/08/15 132 139 132 136 177,000
2007/08/14 140 140 135 136 170,000
2007/08/13 134 142 130 138 485,000
2007/08/10 130 133 129 129 215,000
2007/08/09 130 133 129 133 105,000
2007/08/08 129 132 128 131 94,000
2007/08/07 132 132 129 131 86,000
2007/08/06 130 131 128 130 80,000
2007/08/03 131 133 130 131 69,000
2007/08/02 132 133 130 133 86,000
2007/08/01 133 134 131 131 125,000
2007/07/31 128 136 127 136 253,000
2007/07/30 124 137 124 133 300,000
2007/07/27 130 132 128 128 248,000
2007/07/26 136 138 133 134 174,000
2007/07/25 138 139 136 136 183,000
2007/07/24 136 139 136 138 132,000
2007/07/23 140 140 137 137 173,000
2007/07/20 142 143 140 141 123,000
2007/07/19 143 145 142 142 157,000
2007/07/18 145 145 141 143 113,000
2007/07/17 147 147 145 146 155,000
2007/07/13 149 150 145 146 367,000
2007/07/12 140 150 139 146 529,000
2007/07/11 141 142 140 140 160,000
2007/07/10 144 144 142 143 106,000
2007/07/09 146 146 144 145 123,000
2007/07/06 147 147 144 144 64,000
2007/07/05 145 146 144 146 88,000
2007/07/04 144 147 144 146 126,000
2007/07/03 146 147 144 147 81,000
2007/07/02 146 148 146 146 116,000
2007/06/29 147 149 145 148 291,000
2007/06/28 142 146 140 145 356,000
2007/06/27 144 144 142 142 111,000
2007/06/26 143 145 142 144 162,000
2007/06/25 148 148 142 142 206,000
2007/06/22 146 147 145 147 110,000
2007/06/21 146 148 145 148 122,000
2007/06/20 148 148 144 147 221,000
2007/06/19 148 149 147 147 149,000
2007/06/18 150 150 146 149 137,000
2007/06/15 150 150 146 148 170,000
2007/06/14 145 149 143 148 244,000
2007/06/13 142 146 142 145 296,000
2007/06/12 147 147 142 145 345,000
2007/06/11 152 156 146 147 605,000
2007/06/08 151 154 150 150 632,000
2007/06/07 148 157 146 155 1,878,000
2007/06/06 143 152 143 148 1,173,000
2007/06/05 143 145 142 143 218,000
2007/06/04 145 145 142 144 258,000
2007/06/01 141 145 141 143 254,000
2007/05/31 142 143 140 141 255,000
2007/05/30 144 144 141 142 281,000
2007/05/29 145 147 143 145 367,000
2007/05/28 144 145 141 144 469,000
2007/05/25 141 146 140 146 753,000
2007/05/24 142 148 139 144 2,094,000
2007/05/23 131 148 130 143 3,768,000
2007/05/22 122 129 122 127 497,000
2007/05/21 118 123 116 122 538,000
2007/05/18 129 130 125 126 358,000
2007/05/17 128 131 128 130 137,000
2007/05/16 128 131 127 128 243,000
2007/05/15 130 133 128 128 415,000
2007/05/14 136 136 128 132 641,000
2007/05/11 139 139 137 138 276,000
2007/05/10 140 141 139 140 203,000
2007/05/09 137 141 137 140 577,000
2007/05/08 138 139 137 138 266,000
2007/05/07 139 139 136 138 323,000
2007/05/02 140 141 136 138 507,000
2007/05/01 139 141 136 140 483,000
2007/04/27 136 140 134 137 683,000
2007/04/26 137 138 134 135 710,000
2007/04/25 138 140 135 137 578,000
2007/04/24 138 141 134 141 1,444,000
2007/04/23 148 148 138 138 1,572,000
2007/04/20 152 153 146 147 1,131,000
2007/04/19 156 157 151 152 1,360,000
2007/04/18 156 158 152 155 2,873,000
2007/04/17 152 164 152 157 14,303,000
2007/04/16 150 156 148 154 5,929,000
2007/04/13 147 148 146 147 845,000
2007/04/12 147 148 145 146 536,000
2007/04/11 149 151 148 149 776,000
2007/04/10 152 153 147 148 2,143,000
2007/04/09 146 158 145 154 4,739,000
2007/04/06 142 151 142 144 2,401,000
2007/04/05 142 143 141 142 451,000
2007/04/04 144 146 143 143 749,000
2007/04/03 141 145 139 143 2,088,000
2007/04/02 149 150 137 142 2,819,000
2007/03/30 155 158 148 151 3,282,000
2007/03/29 138 151 136 150 2,417,000
2007/03/28 137 141 137 139 592,000
2007/03/27 137 142 135 138 740,000
2007/03/26 143 143 136 137 722,000
2007/03/23 141 143 138 141 1,482,000
2007/03/22 133 147 133 142 2,082,000
2007/03/20 136 139 130 131 880,000
2007/03/19 135 139 134 135 384,000
2007/03/16 142 142 136 137 761,000
2007/03/15 143 144 140 141 654,000
2007/03/14 138 142 138 138 1,311,000
2007/03/13 151 153 143 145 2,695,000
2007/03/12 145 152 143 152 2,881,000
2007/03/09 142 145 138 143 2,675,000
2007/03/08 132 143 132 141 2,904,000
2007/03/07 136 137 129 132 1,041,000
2007/03/06 119 134 119 134 930,000
2007/03/05 128 128 120 122 475,000
2007/03/02 126 130 125 128 199,000
2007/03/01 128 129 124 125 323,000
2007/02/28 120 130 120 129 566,000
2007/02/27 132 137 132 136 840,000
2007/02/26 130 134 129 132 900,000
2007/02/23 131 131 126 128 443,000
2007/02/22 125 133 125 132 741,000
2007/02/21 125 126 124 126 449,000
2007/02/20 126 127 124 126 233,000
2007/02/19 126 127 125 126 180,000
2007/02/16 125 127 124 126 261,000
2007/02/15 125 127 125 127 203,000
2007/02/14 126 126 125 126 212,000
2007/02/13 129 129 125 125 236,000
2007/02/09 127 129 123 129 661,000
2007/02/08 129 137 127 128 3,499,000
2007/02/07 127 127 124 124 476,000
2007/02/06 132 132 127 127 404,000
2007/02/05 135 136 131 132 257,000
2007/02/02 135 138 135 135 160,000
2007/02/01 138 138 134 135 245,000
2007/01/31 134 134 132 133 146,000
2007/01/30 136 136 133 133 203,000
2007/01/29 137 137 135 136 125,000
2007/01/26 134 135 133 135 144,000
2007/01/25 138 138 133 133 354,000
2007/01/24 141 142 135 135 1,043,000
2007/01/23 133 144 131 141 3,084,000
2007/01/22 135 135 132 134 420,000
2007/01/19 133 134 132 133 456,000
2007/01/18 134 139 133 135 1,126,000
2007/01/17 134 135 132 132 599,000
2007/01/16 132 138 131 132 1,626,000
2007/01/15 137 137 130 130 1,076,000
2007/01/12 134 143 132 139 3,488,000
2007/01/11 150 151 133 138 11,608,000
2007/01/10 132 168 131 168 29,133,000
2007/01/09 115 123 115 122 773,000
2007/01/05 115 118 114 117 237,000
2007/01/04 115 116 115 116 148,000

このページの先頭へ