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
2010/12/30 84 84 81 82 206,000
2010/12/29 83 84 83 83 106,000
2010/12/28 83 84 82 84 146,000
2010/12/27 84 84 81 82 220,000
2010/12/24 84 84 82 83 239,000
2010/12/22 83 84 82 84 364,000
2010/12/21 83 84 83 83 335,000
2010/12/20 87 87 83 84 576,000
2010/12/17 87 87 85 87 587,000
2010/12/16 87 87 85 87 393,000
2010/12/15 88 89 85 87 644,000
2010/12/14 85 89 84 88 987,000
2010/12/13 85 87 84 87 1,572,000
2010/12/10 80 84 79 83 1,874,000
2010/12/09 80 80 79 79 621,000
2010/12/08 78 81 78 80 1,064,000
2010/12/07 81 81 78 78 616,000
2010/12/06 81 81 80 80 292,000
2010/12/03 81 81 80 80 127,000
2010/12/02 82 82 80 80 189,000
2010/12/01 80 82 80 80 280,000
2010/11/30 84 84 80 81 472,000
2010/11/29 81 83 80 82 339,000
2010/11/26 82 84 79 79 675,000
2010/11/25 79 82 77 82 1,036,000
2010/11/24 74 77 73 77 620,000
2010/11/22 73 77 73 76 795,000
2010/11/19 73 74 71 73 551,000
2010/11/18 70 73 70 72 1,029,000
2010/11/17 70 70 69 70 406,000
2010/11/16 74 74 71 71 292,000
2010/11/15 71 72 70 71 195,000
2010/11/12 73 73 71 71 418,000
2010/11/11 73 74 72 74 181,000
2010/11/10 72 76 71 72 952,000
2010/11/09 72 72 71 72 315,000
2010/11/08 71 72 69 72 292,000
2010/11/05 68 70 67 70 230,000
2010/11/04 66 67 66 67 118,000
2010/11/02 67 68 66 66 59,000
2010/11/01 66 67 66 67 88,000
2010/10/29 67 67 66 66 81,000
2010/10/28 67 68 67 67 94,000
2010/10/27 70 70 66 67 148,000
2010/10/26 68 68 67 68 45,000
2010/10/25 68 68 67 67 89,000
2010/10/22 68 68 67 67 56,000
2010/10/21 68 69 67 68 59,000
2010/10/20 70 70 68 68 137,000
2010/10/19 70 70 69 70 93,000
2010/10/18 72 72 70 71 35,000
2010/10/15 70 71 69 71 137,000
2010/10/14 69 71 69 70 91,000
2010/10/13 70 70 69 69 88,000
2010/10/12 73 73 70 70 123,000
2010/10/08 71 74 71 72 219,000
2010/10/07 69 71 69 71 65,000
2010/10/06 68 71 68 71 218,000
2010/10/05 67 70 66 69 280,000
2010/10/04 73 73 69 69 343,000
2010/10/01 73 74 73 73 208,000
2010/09/30 75 75 74 74 102,000
2010/09/29 75 76 74 74 174,000
2010/09/28 74 75 74 75 91,000
2010/09/27 76 76 74 74 373,000
2010/09/24 77 77 75 76 216,000
2010/09/22 76 79 76 77 464,000
2010/09/21 76 77 76 76 75,000
2010/09/17 75 77 75 76 180,000
2010/09/16 77 77 76 76 442,000
2010/09/15 76 77 74 77 440,000
2010/09/14 79 79 75 76 440,000
2010/09/13 79 80 78 78 160,000
2010/09/10 80 80 77 79 327,000
2010/09/09 81 82 79 79 217,000
2010/09/08 81 82 80 81 222,000
2010/09/07 82 83 81 82 412,000
2010/09/06 80 84 79 83 837,000
2010/09/03 79 79 76 79 418,000
2010/09/02 75 79 74 77 524,000
2010/09/01 74 75 74 74 47,000
2010/08/31 77 77 75 75 133,000
2010/08/30 77 78 76 76 199,000
2010/08/27 74 76 74 76 104,000
2010/08/26 75 75 74 75 96,000
2010/08/25 73 74 73 74 130,000
2010/08/24 74 75 72 74 318,000
2010/08/23 76 77 73 75 343,000
2010/08/20 76 78 76 76 167,000
2010/08/19 77 77 76 77 192,000
2010/08/18 79 79 76 78 131,000
2010/08/17 75 79 75 79 189,000
2010/08/16 77 77 75 75 97,000
2010/08/13 77 78 76 77 110,000
2010/08/12 76 78 76 77 243,000
2010/08/11 80 80 78 78 107,000
2010/08/10 82 82 79 81 477,000
2010/08/09 84 87 81 81 1,629,000
2010/08/06 76 79 76 79 222,000
2010/08/05 75 76 75 76 109,000
2010/08/04 76 76 75 75 54,000
2010/08/03 77 77 76 77 122,000
2010/08/02 78 78 75 76 198,000
2010/07/30 79 79 77 77 133,000
2010/07/29 80 80 79 79 82,000
2010/07/28 80 80 79 80 136,000
2010/07/27 80 80 78 80 98,000
2010/07/26 79 79 78 79 146,000
2010/07/23 77 77 76 77 189,000
2010/07/22 76 76 75 76 130,000
2010/07/21 77 78 76 77 198,000
2010/07/20 76 78 75 78 144,000
2010/07/16 80 80 76 78 460,000
2010/07/15 82 82 79 79 210,000
2010/07/14 82 82 81 82 226,000
2010/07/13 82 82 80 81 258,000
2010/07/12 83 86 82 82 536,000
2010/07/09 81 83 81 83 329,000
2010/07/08 83 83 82 82 178,000
2010/07/07 83 84 81 81 417,000
2010/07/06 83 83 81 83 189,000
2010/07/05 82 83 82 82 155,000
2010/07/02 79 82 79 81 253,000
2010/07/01 79 80 78 79 674,000
2010/06/30 79 81 78 80 683,000
2010/06/29 86 89 82 82 676,000
2010/06/28 90 90 87 87 476,000
2010/06/25 94 95 89 91 688,000
2010/06/24 92 96 92 95 976,000
2010/06/23 93 93 91 92 507,000
2010/06/22 93 97 92 95 944,000
2010/06/21 92 93 90 93 365,000
2010/06/18 92 93 91 92 279,000
2010/06/17 94 95 93 93 508,000
2010/06/16 97 98 93 95 1,615,000
2010/06/15 94 98 93 95 2,960,000
2010/06/14 91 94 91 94 1,598,000
2010/06/11 94 95 91 92 3,359,000
2010/06/10 86 95 84 93 11,998,000
2010/06/09 85 88 83 84 1,064,000
2010/06/08 84 87 83 85 783,000
2010/06/07 86 87 84 85 878,000
2010/06/04 89 90 88 88 488,000
2010/06/03 89 91 88 89 528,000
2010/06/02 90 91 87 88 672,000
2010/06/01 92 92 88 90 1,061,000
2010/05/31 87 94 87 93 2,850,000
2010/05/28 90 91 86 87 1,013,000
2010/05/27 84 89 83 88 1,427,000
2010/05/26 85 88 82 86 1,732,000
2010/05/25 88 91 82 83 2,518,000
2010/05/24 91 92 85 86 2,366,000
2010/05/21 88 93 88 90 4,099,000
2010/05/20 102 103 95 95 3,435,000
2010/05/19 104 107 94 102 13,799,000
2010/05/18 127 130 113 119 6,173,000
2010/05/17 133 140 123 124 22,580,000
2010/05/14 132 136 129 133 14,021,000
2010/05/13 122 137 120 133 17,494,000
2010/05/12 127 130 120 123 18,887,000
2010/05/11 111 134 111 124 37,401,000
2010/05/10 104 107 102 106 570,000
2010/05/07 104 108 103 106 483,000
2010/05/06 112 115 110 110 541,000
2010/04/30 115 115 113 114 215,000
2010/04/28 111 114 111 113 473,000
2010/04/27 115 118 113 115 788,000
2010/04/26 111 117 110 117 755,000
2010/04/23 111 111 109 110 197,000
2010/04/22 112 112 110 111 292,000
2010/04/21 112 112 110 111 152,000
2010/04/20 110 113 110 111 284,000
2010/04/19 109 112 109 110 354,000
2010/04/16 117 118 112 114 764,000
2010/04/15 119 119 115 117 551,000
2010/04/14 121 121 116 118 1,834,000
2010/04/13 115 123 113 123 3,928,000
2010/04/12 113 118 113 115 661,000
2010/04/09 114 114 112 113 248,000
2010/04/08 110 115 110 114 475,000
2010/04/07 112 113 110 111 171,000
2010/04/06 114 115 109 111 504,000
2010/04/05 111 116 110 114 757,000
2010/04/02 109 111 109 111 216,000
2010/04/01 111 111 108 110 180,000
2010/03/31 113 113 110 110 234,000
2010/03/30 112 112 110 111 407,000
2010/03/29 109 115 108 113 747,000
2010/03/26 109 109 107 109 149,000
2010/03/25 108 108 106 107 303,000
2010/03/24 110 110 105 106 486,000
2010/03/23 110 112 110 110 368,000
2010/03/19 113 113 108 108 619,000
2010/03/18 113 115 111 111 583,000
2010/03/17 114 116 109 113 1,655,000
2010/03/16 122 125 111 113 3,029,000
2010/03/15 113 122 113 122 2,485,000
2010/03/12 110 117 108 114 2,946,000
2010/03/11 109 109 105 109 791,000
2010/03/10 106 113 103 108 2,311,000
2010/03/09 105 107 104 106 1,147,000
2010/03/08 99 107 99 106 2,752,000
2010/03/05 98 100 97 98 1,136,000
2010/03/04 99 105 97 100 3,780,000
2010/03/03 96 100 95 96 858,000
2010/03/02 95 96 94 95 282,000
2010/03/01 94 96 93 94 353,000
2010/02/26 96 96 93 94 465,000
2010/02/25 101 101 95 96 1,088,000
2010/02/24 95 102 94 100 969,000
2010/02/23 96 97 95 96 373,000
2010/02/22 96 98 96 97 373,000
2010/02/19 99 99 95 95 599,000
2010/02/18 101 102 98 99 749,000
2010/02/17 99 103 99 100 1,335,000
2010/02/16 101 102 98 98 759,000
2010/02/15 103 104 100 101 556,000
2010/02/12 101 105 100 103 1,126,000
2010/02/10 106 107 100 101 2,174,000
2010/02/09 116 121 102 105 13,606,000
2010/02/08 91 111 86 111 25,651,000
2010/02/05 81 83 81 81 247,000
2010/02/04 83 85 80 84 217,000
2010/02/03 79 81 79 80 119,000
2010/02/02 78 79 77 79 102,000
2010/02/01 77 78 76 76 110,000
2010/01/29 80 81 78 78 146,000
2010/01/28 79 81 78 81 162,000
2010/01/27 83 83 77 77 203,000
2010/01/26 83 86 81 81 200,000
2010/01/25 81 82 81 81 65,000
2010/01/22 82 84 81 82 88,000
2010/01/21 81 83 80 82 60,000
2010/01/20 83 84 80 82 253,000
2010/01/19 84 84 82 82 210,000
2010/01/18 84 88 83 85 1,994,000
2010/01/15 83 83 81 81 131,000
2010/01/14 79 82 79 81 173,000
2010/01/13 80 80 78 79 95,000
2010/01/12 78 80 78 79 247,000
2010/01/08 78 78 76 76 103,000
2010/01/07 76 78 76 77 99,000
2010/01/06 76 77 75 77 37,000
2010/01/05 76 77 75 75 111,000
2010/01/04 76 76 75 75 39,000

このページの先頭へ