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
2011/12/30 129 137 128 137 4,423,000
2011/12/29 130 132 128 128 2,923,000
2011/12/28 133 137 127 129 7,142,000
2011/12/27 129 133 128 131 3,266,000
2011/12/26 133 138 128 131 8,852,000
2011/12/22 141 143 132 132 9,413,000
2011/12/21 151 154 138 141 17,999,000
2011/12/20 147 150 145 149 18,598,000
2011/12/19 146 152 144 152 30,344,000
2011/12/16 143 145 136 143 28,566,000
2011/12/15 134 146 128 146 26,850,000
2011/12/14 137 140 131 137 27,556,000
2011/12/13 134 144 133 141 54,010,000
2011/12/12 125 131 123 131 21,166,000
2011/12/09 122 129 119 126 28,691,000
2011/12/08 118 128 114 122 43,527,000
2011/12/07 108 119 104 118 32,113,000
2011/12/06 111 112 103 107 16,491,000
2011/12/05 108 115 105 114 46,478,000
2011/12/02 82 106 82 105 56,985,000
2011/12/01 77 80 76 79 993,000
2011/11/30 77 78 75 76 654,000
2011/11/29 73 79 72 77 1,880,000
2011/11/28 72 73 71 72 196,000
2011/11/25 73 75 71 71 284,000
2011/11/24 71 74 70 74 444,000
2011/11/22 70 74 70 72 320,000
2011/11/21 72 72 71 72 254,000
2011/11/18 73 73 72 73 92,000
2011/11/17 74 74 73 74 433,000
2011/11/16 75 76 74 74 462,000
2011/11/15 75 76 73 75 299,000
2011/11/14 74 77 74 76 193,000
2011/11/11 73 74 72 74 439,000
2011/11/10 75 76 73 74 384,000
2011/11/09 80 80 77 77 580,000
2011/11/08 83 83 79 81 576,000
2011/11/07 80 83 79 82 948,000
2011/11/04 82 83 79 80 1,734,000
2011/11/02 75 75 74 74 121,000
2011/11/01 78 78 76 76 103,000
2011/10/31 78 80 77 78 147,000
2011/10/28 77 79 77 78 158,000
2011/10/27 76 77 75 77 153,000
2011/10/26 75 76 74 75 77,000
2011/10/25 77 78 75 75 184,000
2011/10/24 76 78 75 77 254,000
2011/10/21 75 76 74 76 209,000
2011/10/20 76 76 74 75 182,000
2011/10/19 79 79 77 77 90,000
2011/10/18 79 80 79 79 65,000
2011/10/17 81 81 79 81 174,000
2011/10/14 81 81 79 80 212,000
2011/10/13 83 83 80 81 263,000
2011/10/12 78 82 78 81 465,000
2011/10/11 77 79 76 77 306,000
2011/10/07 75 76 74 75 128,000
2011/10/06 74 76 74 74 200,000
2011/10/05 76 77 73 74 224,000
2011/10/04 75 76 73 76 234,000
2011/10/03 77 78 74 76 228,000
2011/09/30 80 80 77 79 197,000
2011/09/29 75 80 75 80 340,000
2011/09/28 75 79 75 79 332,000
2011/09/27 76 77 73 74 220,000
2011/09/26 78 78 72 72 543,000
2011/09/22 81 81 78 79 454,000
2011/09/21 81 83 81 82 386,000
2011/09/20 85 85 82 83 674,000
2011/09/16 85 87 85 87 204,000
2011/09/15 85 85 84 85 134,000
2011/09/14 88 88 84 84 263,000
2011/09/13 88 88 87 88 55,000
2011/09/12 88 89 86 86 114,000
2011/09/09 90 91 89 89 179,000
2011/09/08 92 92 89 91 229,000
2011/09/07 89 90 89 89 66,000
2011/09/06 91 91 87 89 258,000
2011/09/05 91 92 91 92 76,000
2011/09/02 90 93 90 92 192,000
2011/09/01 93 95 92 92 359,000
2011/08/31 91 92 91 92 307,000
2011/08/30 90 92 90 90 252,000
2011/08/29 89 90 87 88 273,000
2011/08/26 85 87 85 87 179,000
2011/08/25 85 86 84 85 327,000
2011/08/24 89 89 82 84 467,000
2011/08/23 86 88 86 87 229,000
2011/08/22 87 89 85 85 251,000
2011/08/19 89 90 88 88 260,000
2011/08/18 93 93 91 92 232,000
2011/08/17 94 94 91 94 247,000
2011/08/16 94 95 92 93 209,000
2011/08/15 94 96 93 93 244,000
2011/08/12 95 96 91 91 344,000
2011/08/11 86 95 85 94 887,000
2011/08/10 91 92 89 89 395,000
2011/08/09 86 91 83 88 1,355,000
2011/08/08 98 99 92 93 520,000
2011/08/05 97 100 96 98 736,000
2011/08/04 101 105 101 102 369,000
2011/08/03 100 102 99 101 384,000
2011/08/02 105 105 102 102 282,000
2011/08/01 103 105 103 105 498,000
2011/07/29 105 106 101 101 966,000
2011/07/28 109 111 105 107 1,742,000
2011/07/27 109 112 108 111 6,265,000
2011/07/26 101 108 100 108 4,723,000
2011/07/25 103 103 99 100 612,000
2011/07/22 103 104 102 104 569,000
2011/07/21 100 105 99 102 960,000
2011/07/20 100 101 99 100 185,000
2011/07/19 100 100 98 100 136,000
2011/07/15 100 100 99 100 111,000
2011/07/14 100 101 98 98 208,000
2011/07/13 98 101 98 100 166,000
2011/07/12 102 102 98 99 482,000
2011/07/11 103 103 102 103 188,000
2011/07/08 103 103 101 101 120,000
2011/07/07 102 102 101 102 156,000
2011/07/06 103 103 102 103 175,000
2011/07/05 103 104 103 103 138,000
2011/07/04 104 104 102 103 204,000
2011/07/01 102 103 101 102 147,000
2011/06/30 102 102 101 102 184,000
2011/06/29 103 104 101 101 278,000
2011/06/28 102 107 101 103 1,651,000
2011/06/27 99 101 99 101 185,000
2011/06/24 101 101 99 100 116,000
2011/06/23 102 102 100 100 135,000
2011/06/22 100 101 99 101 172,000
2011/06/21 98 100 98 100 139,000
2011/06/20 96 98 96 97 86,000
2011/06/17 100 100 96 98 346,000
2011/06/16 100 103 99 100 545,000
2011/06/15 100 102 99 101 309,000
2011/06/14 99 102 98 101 582,000
2011/06/13 95 99 94 99 369,000
2011/06/10 95 97 95 95 271,000
2011/06/09 96 96 94 95 158,000
2011/06/08 96 97 95 95 141,000
2011/06/07 96 96 94 96 380,000
2011/06/06 98 99 95 96 330,000
2011/06/03 99 100 97 98 264,000
2011/06/02 97 99 97 98 346,000
2011/06/01 102 103 98 100 812,000
2011/05/31 96 103 95 103 1,024,000
2011/05/30 95 96 94 95 171,000
2011/05/27 94 98 94 95 424,000
2011/05/26 95 96 93 94 160,000
2011/05/25 96 96 93 94 507,000
2011/05/24 92 94 92 94 288,000
2011/05/23 97 97 92 92 498,000
2011/05/20 97 97 93 95 1,219,000
2011/05/19 101 104 98 98 1,464,000
2011/05/18 100 107 100 105 1,020,000
2011/05/17 105 105 99 101 1,222,000
2011/05/16 106 108 105 105 752,000
2011/05/13 113 113 108 109 1,234,000
2011/05/12 116 118 113 114 913,000
2011/05/11 119 119 116 117 701,000
2011/05/10 122 124 117 118 4,596,000
2011/05/09 116 120 114 120 2,211,000
2011/05/06 113 117 112 114 2,944,000
2011/05/02 110 115 109 115 2,292,000
2011/04/28 108 110 108 110 515,000
2011/04/27 112 112 108 109 489,000
2011/04/26 112 115 109 111 2,216,000
2011/04/25 106 116 104 112 2,854,000
2011/04/22 107 107 104 105 391,000
2011/04/21 112 112 106 106 717,000
2011/04/20 109 111 108 109 418,000
2011/04/19 109 110 107 107 443,000
2011/04/18 111 111 110 110 127,000
2011/04/15 113 114 109 110 649,000
2011/04/14 110 114 109 112 1,554,000
2011/04/13 108 111 108 109 514,000
2011/04/12 113 113 107 108 1,069,000
2011/04/11 113 116 111 112 1,394,000
2011/04/08 105 115 105 113 2,952,000
2011/04/07 111 113 104 107 1,324,000
2011/04/06 111 117 110 110 3,155,000
2011/04/05 119 120 109 110 1,854,000
2011/04/04 114 120 113 119 1,610,000
2011/04/01 111 117 109 114 1,164,000
2011/03/31 121 121 113 113 1,306,000
2011/03/30 120 126 117 121 2,774,000
2011/03/29 119 126 117 118 2,236,000
2011/03/28 116 131 114 123 5,199,000
2011/03/25 134 136 115 121 7,121,000
2011/03/24 106 131 104 124 12,691,000
2011/03/23 95 109 93 101 3,391,000
2011/03/22 93 97 90 94 1,820,000
2011/03/18 84 88 82 84 1,087,000
2011/03/17 66 81 65 80 1,348,000
2011/03/16 70 73 65 70 2,136,000
2011/03/15 84 84 61 65 5,041,000
2011/03/14 91 106 84 91 3,109,000
2011/03/11 96 99 96 96 1,170,000
2011/03/10 106 106 98 99 1,688,000
2011/03/09 105 108 102 105 3,353,000
2011/03/08 106 121 106 109 25,419,000
2011/03/07 98 102 97 102 920,000
2011/03/04 100 104 98 99 1,235,000
2011/03/03 95 98 95 97 542,000
2011/03/02 96 99 94 94 527,000
2011/03/01 94 98 94 97 524,000
2011/02/28 93 94 91 93 348,000
2011/02/25 91 93 90 91 428,000
2011/02/24 96 97 89 91 911,000
2011/02/23 93 99 93 97 409,000
2011/02/22 99 100 94 94 553,000
2011/02/21 94 100 93 99 1,170,000
2011/02/18 93 93 90 93 527,000
2011/02/17 94 94 92 92 209,000
2011/02/16 94 94 93 93 180,000
2011/02/15 95 95 93 93 329,000
2011/02/14 95 97 94 95 855,000
2011/02/10 91 94 90 93 516,000
2011/02/09 92 93 90 92 1,402,000
2011/02/08 90 96 89 95 2,882,000
2011/02/07 90 90 87 88 622,000
2011/02/04 89 90 88 90 321,000
2011/02/03 90 90 87 87 233,000
2011/02/02 89 90 88 89 143,000
2011/02/01 88 90 88 88 96,000
2011/01/31 86 89 85 88 414,000
2011/01/28 89 91 88 89 639,000
2011/01/27 87 89 85 88 288,000
2011/01/26 86 87 86 86 103,000
2011/01/25 86 87 85 86 123,000
2011/01/24 84 85 84 85 264,000
2011/01/21 88 89 83 84 872,000
2011/01/20 90 90 87 88 474,000
2011/01/19 92 93 88 91 1,433,000
2011/01/18 85 92 85 89 3,008,000
2011/01/17 85 85 84 85 520,000
2011/01/14 87 87 85 85 283,000
2011/01/13 90 90 86 86 386,000
2011/01/12 89 91 87 88 1,235,000
2011/01/11 87 88 85 88 379,000
2011/01/07 86 87 84 86 164,000
2011/01/06 86 87 85 86 449,000
2011/01/05 85 86 84 86 180,000
2011/01/04 82 85 82 84 226,000

このページの先頭へ