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
2009/12/30 79 79 76 76 99,000
2009/12/29 79 79 78 78 70,000
2009/12/28 78 78 76 77 169,000
2009/12/25 77 77 76 76 167,000
2009/12/24 77 77 76 76 228,000
2009/12/22 76 77 75 76 115,000
2009/12/21 75 77 74 75 144,000
2009/12/18 73 76 73 75 186,000
2009/12/17 75 75 74 75 58,000
2009/12/16 75 76 74 74 185,000
2009/12/15 75 76 74 76 103,000
2009/12/14 76 76 73 75 184,000
2009/12/11 77 77 75 76 162,000
2009/12/10 75 77 75 77 178,000
2009/12/09 77 77 75 75 144,000
2009/12/08 78 79 77 77 136,000
2009/12/07 82 82 78 79 189,000
2009/12/04 82 82 78 79 167,000
2009/12/03 78 81 78 81 257,000
2009/12/02 79 80 77 77 100,000
2009/12/01 77 79 77 79 48,000
2009/11/30 77 78 75 77 62,000
2009/11/27 77 77 74 74 104,000
2009/11/26 78 78 75 76 54,000
2009/11/25 75 76 74 76 96,000
2009/11/24 76 76 73 73 108,000
2009/11/20 73 77 73 75 52,000
2009/11/19 77 78 74 77 164,000
2009/11/18 80 82 77 77 99,000
2009/11/17 86 87 76 79 269,000
2009/11/16 91 91 87 87 210,000
2009/11/13 91 93 90 91 258,000
2009/11/12 94 94 91 92 479,000
2009/11/11 92 94 88 92 1,475,000
2009/11/10 91 97 90 97 945,000
2009/11/09 92 92 87 90 1,279,000
2009/11/06 86 86 82 84 234,000
2009/11/05 86 86 81 83 432,000
2009/11/04 78 86 78 85 685,000
2009/11/02 78 78 77 78 22,000
2009/10/30 77 79 77 79 68,000
2009/10/29 76 77 75 77 88,000
2009/10/28 78 78 77 78 22,000
2009/10/27 80 80 78 78 54,000
2009/10/26 79 80 78 80 62,000
2009/10/23 79 79 76 77 56,000
2009/10/22 79 79 76 76 36,000
2009/10/21 77 78 77 78 33,000
2009/10/20 78 79 77 77 98,000
2009/10/19 77 78 77 78 42,000
2009/10/16 78 78 76 76 49,000
2009/10/15 80 82 78 79 146,000
2009/10/14 80 80 77 79 92,000
2009/10/13 78 80 78 80 56,000
2009/10/09 76 77 75 77 104,000
2009/10/08 76 77 74 77 125,000
2009/10/07 72 86 72 77 702,000
2009/10/06 70 71 68 70 143,000
2009/10/05 71 74 69 69 99,000
2009/10/02 73 73 70 73 141,000
2009/10/01 81 81 75 76 100,000
2009/09/30 80 81 79 81 44,000
2009/09/29 83 83 79 81 130,000
2009/09/28 85 86 82 83 83,000
2009/09/25 89 89 87 88 52,000
2009/09/24 91 91 87 89 245,000
2009/09/18 84 84 81 84 40,000
2009/09/17 83 84 81 84 52,000
2009/09/16 84 85 82 82 41,000
2009/09/15 84 85 84 85 19,000
2009/09/14 87 87 79 84 130,000
2009/09/11 90 90 86 87 115,000
2009/09/10 87 88 85 88 47,000
2009/09/09 86 87 86 86 32,000
2009/09/08 87 87 84 87 52,000
2009/09/07 85 87 85 86 36,000
2009/09/04 87 88 84 85 155,000
2009/09/03 89 90 88 88 87,000
2009/09/02 91 91 89 89 119,000
2009/09/01 92 94 92 92 55,000
2009/08/31 94 95 91 91 52,000
2009/08/28 95 95 93 93 63,000
2009/08/27 95 95 92 95 130,000
2009/08/26 95 95 94 95 71,000
2009/08/25 96 96 93 93 139,000
2009/08/24 94 97 93 94 174,000
2009/08/21 94 95 92 93 84,000
2009/08/20 94 95 93 94 86,000
2009/08/19 95 95 93 95 165,000
2009/08/18 94 95 94 95 79,000
2009/08/17 99 99 94 95 356,000
2009/08/14 100 100 97 99 203,000
2009/08/13 100 100 99 99 120,000
2009/08/12 98 99 97 98 231,000
2009/08/11 101 101 98 100 291,000
2009/08/10 104 106 99 101 1,447,000
2009/08/07 94 95 92 94 82,000
2009/08/06 93 94 92 94 38,000
2009/08/05 94 94 92 92 97,000
2009/08/04 93 97 93 93 228,000
2009/08/03 93 93 91 91 50,000
2009/07/31 93 96 91 91 230,000
2009/07/30 91 93 90 92 312,000
2009/07/29 87 101 87 91 3,408,000
2009/07/28 90 90 88 88 41,000
2009/07/27 91 91 88 88 85,000
2009/07/24 90 90 86 88 90,000
2009/07/23 89 89 86 88 115,000
2009/07/22 86 88 86 88 75,000
2009/07/21 83 85 83 85 56,000
2009/07/17 84 84 82 83 43,000
2009/07/16 83 85 82 82 204,000
2009/07/15 81 81 80 80 52,000
2009/07/14 81 83 78 80 265,000
2009/07/13 85 86 77 78 350,000
2009/07/10 89 92 87 88 249,000
2009/07/09 94 95 86 87 387,000
2009/07/08 96 97 93 94 272,000
2009/07/07 99 104 96 100 1,056,000
2009/07/06 100 109 98 98 3,237,000
2009/07/03 94 95 94 95 95,000
2009/07/02 96 97 95 95 119,000
2009/07/01 96 97 95 96 161,000
2009/06/30 99 99 96 96 141,000
2009/06/29 98 100 97 97 216,000
2009/06/26 99 105 98 99 957,000
2009/06/25 98 99 96 97 244,000
2009/06/24 96 103 95 100 1,264,000
2009/06/23 94 94 91 93 228,000
2009/06/22 98 99 95 95 231,000
2009/06/19 104 104 97 97 265,000
2009/06/18 105 105 99 101 264,000
2009/06/17 101 105 101 103 378,000
2009/06/16 99 109 98 101 2,131,000
2009/06/15 97 100 97 97 219,000
2009/06/12 99 100 97 98 319,000
2009/06/11 95 109 93 98 1,783,000
2009/06/10 97 101 94 97 1,564,000
2009/06/09 85 110 84 100 7,547,000
2009/06/08 80 85 80 84 438,000
2009/06/05 81 83 79 79 190,000
2009/06/04 78 79 77 79 101,000
2009/06/03 78 79 78 78 53,000
2009/06/02 79 80 78 78 130,000
2009/06/01 79 79 77 79 77,000
2009/05/29 79 79 78 78 118,000
2009/05/28 80 80 78 78 286,000
2009/05/27 79 81 77 80 364,000
2009/05/26 80 80 77 77 99,000
2009/05/25 77 80 77 78 238,000
2009/05/22 79 79 77 77 323,000
2009/05/21 82 83 79 80 527,000
2009/05/20 82 85 82 85 331,000
2009/05/19 79 87 79 81 2,027,000
2009/05/18 75 78 75 76 276,000
2009/05/15 74 76 74 74 151,000
2009/05/14 76 76 73 73 165,000
2009/05/13 77 78 75 78 172,000
2009/05/12 75 81 75 76 882,000
2009/05/11 72 76 71 74 439,000
2009/05/08 72 72 70 71 82,000
2009/05/07 70 71 69 69 77,000
2009/05/01 71 71 69 69 64,000
2009/04/30 69 71 67 70 112,000
2009/04/28 69 69 67 67 160,000
2009/04/27 68 68 67 67 44,000
2009/04/24 70 70 67 68 81,000
2009/04/23 67 69 65 69 182,000
2009/04/22 67 72 67 69 228,000
2009/04/21 67 67 66 66 34,000
2009/04/20 68 68 68 68 20,000
2009/04/17 69 70 67 67 100,000
2009/04/16 73 74 69 70 134,000
2009/04/15 72 74 71 72 192,000
2009/04/14 72 74 70 70 115,000
2009/04/13 71 72 70 72 154,000
2009/04/10 71 72 69 69 295,000
2009/04/09 69 70 67 70 391,000
2009/04/08 64 79 64 69 3,292,000
2009/04/07 62 63 62 63 74,000
2009/04/06 62 63 61 63 97,000
2009/04/03 65 65 62 63 98,000
2009/04/02 64 64 62 64 175,000
2009/04/01 61 64 61 64 187,000
2009/03/31 59 60 59 60 105,000
2009/03/30 61 61 59 59 90,000
2009/03/27 58 60 57 60 176,000
2009/03/26 57 59 55 59 227,000
2009/03/25 63 63 56 60 704,000
2009/03/24 53 54 52 53 179,000
2009/03/23 50 52 50 52 144,000
2009/03/19 52 52 49 49 73,000
2009/03/18 53 53 51 51 153,000
2009/03/17 50 52 50 51 204,000
2009/03/16 47 50 47 48 154,000
2009/03/13 47 48 46 46 169,000
2009/03/12 51 51 46 46 111,000
2009/03/11 50 51 49 51 194,000
2009/03/10 49 50 49 50 55,000
2009/03/09 50 50 49 50 47,000
2009/03/06 48 50 47 49 139,000
2009/03/05 49 50 48 49 91,000
2009/03/04 47 48 47 48 55,000
2009/03/03 48 48 46 46 102,000
2009/03/02 49 49 47 49 71,000
2009/02/27 50 50 49 50 95,000
2009/02/26 50 50 48 49 162,000
2009/02/25 46 48 45 48 78,000
2009/02/24 43 44 42 44 81,000
2009/02/23 46 46 43 43 102,000
2009/02/20 51 52 46 46 390,000
2009/02/19 51 51 49 51 83,000
2009/02/18 50 51 49 50 126,000
2009/02/17 49 54 49 50 928,000
2009/02/16 48 49 48 49 89,000
2009/02/13 47 49 46 48 170,000
2009/02/12 50 50 46 48 501,000
2009/02/10 57 58 50 52 345,000
2009/02/09 58 59 57 57 63,000
2009/02/06 58 59 58 58 48,000
2009/02/05 58 59 58 58 64,000
2009/02/04 58 59 57 59 51,000
2009/02/03 58 59 57 57 79,000
2009/02/02 60 60 57 59 141,000
2009/01/30 62 62 60 61 135,000
2009/01/29 63 64 62 63 137,000
2009/01/28 62 62 61 62 37,000
2009/01/27 62 62 61 62 97,000
2009/01/26 61 61 60 60 80,000
2009/01/23 60 60 59 60 84,000
2009/01/22 60 61 59 59 120,000
2009/01/21 60 61 59 59 136,000
2009/01/20 60 61 58 60 180,000
2009/01/19 58 66 58 62 862,000
2009/01/16 56 58 56 57 80,000
2009/01/15 59 59 57 57 109,000
2009/01/14 59 61 59 59 96,000
2009/01/13 61 61 58 58 126,000
2009/01/09 64 64 61 61 76,000
2009/01/08 65 66 62 63 168,000
2009/01/07 66 69 64 66 550,000
2009/01/06 62 67 60 66 432,000
2009/01/05 65 69 62 62 266,000

このページの先頭へ