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
2008/12/30 62 64 62 62 80,000
2008/12/29 67 67 62 63 713,000
2008/12/26 60 65 59 63 798,000
2008/12/25 61 62 56 59 305,000
2008/12/24 63 66 60 61 1,475,000
2008/12/22 51 76 50 66 4,103,000
2008/12/19 51 52 51 52 37,000
2008/12/18 51 53 50 52 50,000
2008/12/17 53 53 50 52 57,000
2008/12/16 53 53 51 53 83,000
2008/12/15 51 52 50 52 104,000
2008/12/12 52 52 50 50 116,000
2008/12/11 52 52 50 52 77,000
2008/12/10 51 52 50 52 52,000
2008/12/09 51 53 51 51 73,000
2008/12/08 54 54 51 53 137,000
2008/12/05 50 50 49 49 67,000
2008/12/04 50 50 48 48 44,000
2008/12/03 51 51 49 50 65,000
2008/12/02 49 52 49 50 131,000
2008/12/01 51 51 49 51 42,000
2008/11/28 52 53 51 51 44,000
2008/11/27 54 54 51 52 156,000
2008/11/26 53 53 52 52 43,000
2008/11/25 55 55 51 52 67,000
2008/11/21 47 51 46 51 81,000
2008/11/20 49 55 49 49 180,000
2008/11/19 54 54 48 50 147,000
2008/11/18 53 53 52 53 31,000
2008/11/17 52 54 51 54 52,000
2008/11/14 53 56 52 52 47,000
2008/11/13 51 53 50 52 146,000
2008/11/12 55 55 53 53 118,000
2008/11/11 56 57 55 56 71,000
2008/11/10 57 60 55 56 206,000
2008/11/07 57 60 56 59 64,000
2008/11/06 58 61 58 58 128,000
2008/11/05 60 62 59 61 165,000
2008/11/04 56 58 56 58 59,000
2008/10/31 57 57 54 56 124,000
2008/10/30 56 58 53 53 198,000
2008/10/29 53 55 53 55 148,000
2008/10/28 52 52 46 50 145,000
2008/10/27 52 52 48 49 72,000
2008/10/24 54 54 47 50 147,000
2008/10/23 48 51 48 51 59,000
2008/10/22 52 53 51 51 35,000
2008/10/21 53 53 52 53 83,000
2008/10/20 50 50 47 50 80,000
2008/10/17 51 51 49 50 74,000
2008/10/16 50 50 46 47 176,000
2008/10/15 51 54 50 53 154,000
2008/10/14 50 54 47 51 277,000
2008/10/10 41 42 39 41 263,000
2008/10/09 43 45 42 43 268,000
2008/10/08 43 48 43 46 183,000
2008/10/07 46 49 43 47 268,000
2008/10/06 54 54 40 46 247,000
2008/10/03 58 58 55 55 82,000
2008/10/02 61 61 57 58 82,000
2008/10/01 60 62 58 60 96,000
2008/09/30 57 60 56 59 183,000
2008/09/29 63 63 62 63 59,000
2008/09/26 64 64 62 63 156,000
2008/09/25 65 66 63 64 66,000
2008/09/24 66 66 63 64 162,000
2008/09/22 67 67 63 63 219,000
2008/09/19 63 65 62 65 152,000
2008/09/18 59 62 59 61 63,000
2008/09/17 67 67 61 62 195,000
2008/09/16 59 69 58 65 249,000
2008/09/12 66 66 64 65 137,000
2008/09/11 66 66 63 63 117,000
2008/09/10 61 66 61 65 97,000
2008/09/09 66 71 63 63 376,000
2008/09/08 59 63 59 63 112,000
2008/09/05 57 60 55 58 277,000
2008/09/04 64 64 61 61 195,000
2008/09/03 67 67 65 66 127,000
2008/09/02 68 68 65 65 175,000
2008/09/01 78 78 62 69 279,000
2008/08/29 79 80 77 77 111,000
2008/08/28 82 82 76 78 75,000
2008/08/27 84 84 81 81 57,000
2008/08/26 82 83 81 83 37,000
2008/08/25 84 84 82 82 39,000
2008/08/22 78 81 78 81 39,000
2008/08/21 81 81 80 80 17,000
2008/08/20 79 81 79 81 36,000
2008/08/19 81 82 80 80 77,000
2008/08/18 80 83 80 82 54,000
2008/08/15 81 83 79 79 69,000
2008/08/14 83 85 82 83 82,000
2008/08/13 89 89 83 83 99,000
2008/08/12 92 92 89 89 64,000
2008/08/11 93 93 91 91 49,000
2008/08/08 89 92 88 91 87,000
2008/08/07 91 93 91 92 51,000
2008/08/06 92 93 92 93 22,000
2008/08/05 93 93 90 91 82,000
2008/08/04 95 96 92 93 106,000
2008/08/01 97 98 95 97 172,000
2008/07/31 100 100 96 97 97,000
2008/07/30 97 97 95 97 82,000
2008/07/29 97 97 95 95 95,000
2008/07/28 97 98 95 97 128,000
2008/07/25 96 96 94 95 99,000
2008/07/24 94 97 93 96 433,000
2008/07/23 94 94 93 93 43,000
2008/07/22 93 94 92 94 61,000
2008/07/18 95 96 92 93 107,000
2008/07/17 99 99 94 94 140,000
2008/07/16 93 98 93 96 267,000
2008/07/15 96 97 94 95 58,000
2008/07/14 93 96 93 95 87,000
2008/07/11 93 95 93 94 60,000
2008/07/10 93 94 91 93 131,000
2008/07/09 95 96 93 95 123,000
2008/07/08 99 99 94 94 111,000
2008/07/07 102 102 98 100 115,000
2008/07/04 98 100 96 98 142,000
2008/07/03 94 97 93 96 155,000
2008/07/02 103 103 97 97 291,000
2008/07/01 105 106 102 104 402,000
2008/06/30 110 110 105 107 246,000
2008/06/27 111 111 108 109 460,000
2008/06/26 113 114 111 111 542,000
2008/06/25 112 129 110 116 7,527,000
2008/06/24 110 111 109 111 204,000
2008/06/23 108 110 108 110 477,000
2008/06/20 112 115 109 111 616,000
2008/06/19 111 112 107 110 427,000
2008/06/18 108 113 108 110 900,000
2008/06/17 106 108 106 107 168,000
2008/06/16 106 107 105 106 73,000
2008/06/13 108 108 104 104 339,000
2008/06/12 105 112 103 108 580,000
2008/06/11 107 108 104 106 444,000
2008/06/10 110 110 107 108 280,000
2008/06/09 105 110 105 107 396,000
2008/06/06 114 116 109 110 726,000
2008/06/05 108 116 106 115 1,876,000
2008/06/04 102 108 102 105 942,000
2008/06/03 103 104 102 102 151,000
2008/06/02 102 104 102 102 131,000
2008/05/30 103 104 102 102 127,000
2008/05/29 105 106 100 102 405,000
2008/05/28 107 111 104 104 1,090,000
2008/05/27 107 107 104 107 326,000
2008/05/26 106 107 103 104 379,000
2008/05/23 105 109 101 103 834,000
2008/05/22 102 104 100 103 315,000
2008/05/21 99 102 98 102 404,000
2008/05/20 107 109 101 104 646,000
2008/05/19 97 105 97 105 762,000
2008/05/16 96 99 95 96 179,000
2008/05/15 97 98 96 97 124,000
2008/05/14 95 96 94 96 56,000
2008/05/13 95 95 94 95 61,000
2008/05/12 93 95 93 95 48,000
2008/05/09 96 100 94 94 686,000
2008/05/08 95 96 94 96 95,000
2008/05/07 96 96 95 95 92,000
2008/05/02 96 96 94 96 83,000
2008/05/01 95 95 94 94 108,000
2008/04/30 95 95 94 94 81,000
2008/04/28 94 94 92 94 98,000
2008/04/25 92 93 90 92 107,000
2008/04/24 92 92 90 90 83,000
2008/04/23 93 93 89 91 185,000
2008/04/22 94 94 92 93 113,000
2008/04/21 95 95 93 94 202,000
2008/04/18 94 94 92 92 125,000
2008/04/17 94 95 90 92 317,000
2008/04/16 96 100 91 91 2,857,000
2008/04/15 87 89 86 88 191,000
2008/04/14 88 88 85 87 402,000
2008/04/11 91 92 86 88 1,128,000
2008/04/10 87 107 87 89 7,220,000
2008/04/09 88 88 86 86 113,000
2008/04/08 84 90 83 87 492,000
2008/04/07 83 84 80 84 71,000
2008/04/04 84 84 83 83 83,000
2008/04/03 83 85 83 85 83,000
2008/04/02 86 86 83 83 77,000
2008/04/01 83 85 83 85 60,000
2008/03/31 83 85 82 85 75,000
2008/03/28 85 85 84 85 78,000
2008/03/27 85 86 85 86 37,000
2008/03/26 87 87 84 86 221,000
2008/03/25 87 87 83 87 329,000
2008/03/24 85 85 82 82 65,000
2008/03/21 84 85 83 85 72,000
2008/03/19 81 82 80 82 46,000
2008/03/18 80 81 78 79 90,000
2008/03/17 79 80 78 78 84,000
2008/03/14 78 81 78 79 233,000
2008/03/13 85 85 80 80 166,000
2008/03/12 86 87 83 84 86,000
2008/03/11 80 84 80 84 167,000
2008/03/10 88 88 81 81 289,000
2008/03/07 89 92 88 89 125,000
2008/03/06 93 93 91 92 110,000
2008/03/05 89 93 89 93 190,000
2008/03/04 90 90 88 89 107,000
2008/03/03 89 90 87 88 115,000
2008/02/29 94 94 92 92 109,000
2008/02/28 97 98 95 95 209,000
2008/02/27 97 99 96 97 485,000
2008/02/26 101 104 93 95 1,749,000
2008/02/25 86 115 84 109 3,780,000
2008/02/22 81 85 80 85 130,000
2008/02/21 81 83 81 81 102,000
2008/02/20 81 84 80 80 121,000
2008/02/19 84 84 80 81 111,000
2008/02/18 80 86 80 83 125,000
2008/02/15 79 80 78 79 84,000
2008/02/14 80 82 80 81 51,000
2008/02/13 80 81 79 79 67,000
2008/02/12 80 80 77 77 158,000
2008/02/08 83 85 81 85 88,000
2008/02/07 82 83 79 83 88,000
2008/02/06 83 83 80 81 130,000
2008/02/05 90 90 86 86 76,000
2008/02/04 87 90 87 89 71,000
2008/02/01 91 91 87 87 82,000
2008/01/31 85 90 84 90 97,000
2008/01/30 87 89 85 86 201,000
2008/01/29 85 85 83 85 62,000
2008/01/28 83 84 82 82 65,000
2008/01/25 83 86 80 83 276,000
2008/01/24 79 82 79 81 137,000
2008/01/23 77 84 77 79 194,000
2008/01/22 76 79 76 76 215,000
2008/01/21 79 81 78 80 303,000
2008/01/18 75 84 74 81 1,050,000
2008/01/17 81 90 75 79 2,461,000
2008/01/16 71 77 66 66 402,000
2008/01/15 93 93 81 81 211,000
2008/01/11 95 96 92 92 167,000
2008/01/10 94 100 94 94 355,000
2008/01/09 93 94 91 92 145,000
2008/01/08 94 95 92 92 115,000
2008/01/07 97 99 92 92 194,000
2008/01/04 100 101 94 97 193,000

このページの先頭へ