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 |
---|---|---|---|---|---|
2017/12/29 | 2,655 | 2,685 | 2,639 | 2,671 | 44,400 |
2017/12/28 | 2,695 | 2,700 | 2,645 | 2,653 | 42,900 |
2017/12/27 | 2,573 | 2,702 | 2,567 | 2,702 | 83,900 |
2017/12/26 | 2,550 | 2,606 | 2,547 | 2,575 | 87,000 |
2017/12/25 | 2,561 | 2,568 | 2,534 | 2,547 | 45,100 |
2017/12/22 | 2,547 | 2,575 | 2,543 | 2,562 | 28,500 |
2017/12/21 | 2,502 | 2,562 | 2,502 | 2,547 | 49,300 |
2017/12/20 | 2,539 | 2,544 | 2,499 | 2,514 | 49,700 |
2017/12/19 | 2,589 | 2,598 | 2,525 | 2,531 | 123,100 |
2017/12/18 | 2,582 | 2,611 | 2,557 | 2,592 | 70,500 |
2017/12/15 | 2,576 | 2,586 | 2,551 | 2,582 | 48,900 |
2017/12/14 | 2,561 | 2,583 | 2,549 | 2,583 | 31,100 |
2017/12/13 | 2,563 | 2,590 | 2,533 | 2,559 | 60,800 |
2017/12/12 | 2,554 | 2,572 | 2,544 | 2,563 | 37,300 |
2017/12/11 | 2,572 | 2,580 | 2,550 | 2,558 | 29,500 |
2017/12/08 | 2,548 | 2,589 | 2,547 | 2,572 | 48,600 |
2017/12/07 | 2,542 | 2,594 | 2,542 | 2,572 | 114,600 |
2017/12/06 | 2,581 | 2,581 | 2,536 | 2,543 | 73,200 |
2017/12/05 | 2,600 | 2,618 | 2,560 | 2,606 | 62,500 |
2017/12/04 | 2,638 | 2,640 | 2,579 | 2,580 | 50,300 |
2017/12/01 | 2,640 | 2,644 | 2,604 | 2,625 | 25,900 |
2017/11/30 | 2,644 | 2,652 | 2,606 | 2,622 | 31,300 |
2017/11/29 | 2,645 | 2,649 | 2,605 | 2,638 | 49,200 |
2017/11/28 | 2,657 | 2,659 | 2,604 | 2,617 | 38,300 |
2017/11/27 | 2,673 | 2,673 | 2,610 | 2,642 | 31,000 |
2017/11/24 | 2,661 | 2,688 | 2,626 | 2,634 | 105,900 |
2017/11/22 | 2,650 | 2,671 | 2,630 | 2,660 | 61,100 |
2017/11/21 | 2,618 | 2,620 | 2,588 | 2,614 | 29,800 |
2017/11/20 | 2,570 | 2,597 | 2,554 | 2,576 | 33,000 |
2017/11/17 | 2,625 | 2,630 | 2,568 | 2,595 | 47,900 |
2017/11/16 | 2,536 | 2,640 | 2,533 | 2,587 | 50,000 |
2017/11/15 | 2,646 | 2,650 | 2,545 | 2,563 | 114,200 |
2017/11/14 | 2,663 | 2,700 | 2,634 | 2,652 | 67,300 |
2017/11/13 | 2,690 | 2,700 | 2,655 | 2,663 | 62,100 |
2017/11/10 | 2,712 | 2,721 | 2,660 | 2,673 | 106,900 |
2017/11/09 | 2,810 | 2,810 | 2,731 | 2,760 | 148,100 |
2017/11/08 | 2,940 | 2,960 | 2,753 | 2,788 | 268,300 |
2017/11/07 | 3,050 | 3,080 | 2,969 | 3,040 | 106,000 |
2017/11/06 | 3,165 | 3,165 | 3,075 | 3,115 | 62,200 |
2017/11/02 | 3,125 | 3,160 | 3,085 | 3,150 | 53,400 |
2017/11/01 | 3,120 | 3,140 | 3,100 | 3,130 | 61,200 |
2017/10/31 | 3,060 | 3,110 | 3,040 | 3,110 | 75,200 |
2017/10/30 | 3,005 | 3,050 | 2,998 | 3,040 | 52,400 |
2017/10/27 | 2,983 | 3,005 | 2,955 | 3,005 | 22,600 |
2017/10/26 | 2,963 | 2,981 | 2,951 | 2,980 | 23,600 |
2017/10/25 | 3,000 | 3,015 | 2,960 | 2,979 | 31,800 |
2017/10/24 | 2,998 | 3,020 | 2,956 | 3,020 | 22,700 |
2017/10/23 | 2,963 | 2,989 | 2,942 | 2,986 | 20,000 |
2017/10/20 | 3,000 | 3,000 | 2,942 | 2,961 | 38,800 |
2017/10/19 | 2,988 | 3,005 | 2,975 | 2,997 | 18,800 |
2017/10/18 | 3,030 | 3,030 | 2,981 | 2,993 | 34,200 |
2017/10/17 | 3,055 | 3,070 | 3,020 | 3,030 | 27,900 |
2017/10/16 | 3,015 | 3,065 | 3,015 | 3,055 | 33,100 |
2017/10/13 | 3,020 | 3,035 | 2,967 | 3,025 | 42,700 |
2017/10/12 | 3,035 | 3,050 | 3,010 | 3,030 | 28,300 |
2017/10/11 | 3,070 | 3,080 | 2,998 | 3,020 | 33,800 |
2017/10/10 | 3,090 | 3,090 | 3,015 | 3,070 | 32,200 |
2017/10/06 | 3,000 | 3,085 | 2,990 | 3,070 | 40,200 |
2017/10/05 | 3,070 | 3,075 | 2,973 | 2,991 | 54,200 |
2017/10/04 | 3,140 | 3,140 | 3,045 | 3,055 | 54,600 |
2017/10/03 | 3,150 | 3,170 | 3,110 | 3,130 | 44,800 |
2017/10/02 | 3,160 | 3,170 | 3,100 | 3,140 | 56,900 |
2017/09/29 | 3,115 | 3,155 | 3,105 | 3,105 | 34,800 |
2017/09/28 | 3,095 | 3,130 | 3,085 | 3,100 | 43,400 |
2017/09/27 | 3,085 | 3,145 | 3,070 | 3,110 | 69,200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 306 | 309 | 303 | 306 | 616,000 |
2017/09/25 | 313 | 315 | 305 | 308 | 1,125,000 |
2017/09/22 | 317 | 317 | 309 | 313 | 516,000 |
2017/09/21 | 310 | 318 | 310 | 313 | 444,000 |
2017/09/20 | 315 | 318 | 309 | 310 | 828,000 |
2017/09/19 | 331 | 331 | 312 | 312 | 1,270,000 |
2017/09/15 | 320 | 327 | 317 | 324 | 545,000 |
2017/09/14 | 324 | 325 | 315 | 317 | 422,000 |
2017/09/13 | 318 | 329 | 313 | 326 | 794,000 |
2017/09/12 | 325 | 325 | 316 | 316 | 698,000 |
2017/09/11 | 327 | 328 | 322 | 324 | 202,000 |
2017/09/08 | 317 | 332 | 317 | 324 | 712,000 |
2017/09/07 | 322 | 324 | 316 | 318 | 262,000 |
2017/09/06 | 308 | 324 | 308 | 314 | 727,000 |
2017/09/05 | 324 | 328 | 306 | 315 | 1,052,000 |
2017/09/04 | 338 | 340 | 320 | 323 | 1,404,000 |
2017/09/01 | 340 | 343 | 336 | 342 | 337,000 |
2017/08/31 | 347 | 347 | 336 | 338 | 412,000 |
2017/08/30 | 355 | 355 | 339 | 343 | 558,000 |
2017/08/29 | 334 | 355 | 334 | 352 | 787,000 |
2017/08/28 | 337 | 341 | 334 | 336 | 623,000 |
2017/08/25 | 341 | 344 | 339 | 339 | 325,000 |
2017/08/24 | 335 | 345 | 334 | 342 | 351,000 |
2017/08/23 | 346 | 347 | 336 | 338 | 427,000 |
2017/08/22 | 335 | 342 | 327 | 342 | 515,000 |
2017/08/21 | 344 | 351 | 338 | 339 | 587,000 |
2017/08/18 | 345 | 349 | 337 | 342 | 1,083,000 |
2017/08/17 | 335 | 355 | 335 | 353 | 1,812,000 |
2017/08/16 | 345 | 347 | 331 | 334 | 1,418,000 |
2017/08/15 | 337 | 348 | 335 | 343 | 1,728,000 |
2017/08/14 | 325 | 337 | 319 | 334 | 1,482,000 |
2017/08/10 | 320 | 328 | 320 | 327 | 2,345,000 |
2017/08/09 | 319 | 344 | 314 | 316 | 7,534,000 |
2017/08/08 | 298 | 304 | 293 | 296 | 818,000 |
2017/08/07 | 290 | 300 | 290 | 296 | 888,000 |
2017/08/04 | 289 | 290 | 284 | 289 | 349,000 |
2017/08/03 | 284 | 290 | 283 | 290 | 709,000 |
2017/08/02 | 276 | 285 | 273 | 284 | 528,000 |
2017/08/01 | 270 | 279 | 269 | 274 | 401,000 |
2017/07/31 | 270 | 273 | 266 | 269 | 256,000 |
2017/07/28 | 274 | 274 | 267 | 270 | 285,000 |
2017/07/27 | 284 | 288 | 272 | 273 | 911,000 |
2017/07/26 | 264 | 281 | 264 | 281 | 1,273,000 |
2017/07/25 | 263 | 264 | 261 | 263 | 305,000 |
2017/07/24 | 259 | 264 | 258 | 263 | 339,000 |
2017/07/21 | 260 | 261 | 255 | 259 | 454,000 |
2017/07/20 | 258 | 264 | 258 | 262 | 165,000 |
2017/07/19 | 255 | 259 | 253 | 258 | 230,000 |
2017/07/18 | 258 | 259 | 254 | 256 | 293,000 |
2017/07/14 | 257 | 260 | 254 | 258 | 244,000 |
2017/07/13 | 262 | 266 | 259 | 259 | 256,000 |
2017/07/12 | 262 | 265 | 261 | 262 | 186,000 |
2017/07/11 | 264 | 265 | 262 | 263 | 241,000 |
2017/07/10 | 264 | 269 | 263 | 263 | 730,000 |
2017/07/07 | 257 | 267 | 257 | 262 | 1,073,000 |
2017/07/06 | 247 | 258 | 247 | 257 | 737,000 |
2017/07/05 | 247 | 248 | 244 | 248 | 157,000 |
2017/07/04 | 252 | 252 | 243 | 245 | 378,000 |
2017/07/03 | 243 | 250 | 242 | 247 | 373,000 |
2017/06/30 | 245 | 245 | 238 | 240 | 388,000 |
2017/06/29 | 247 | 247 | 244 | 245 | 93,000 |
2017/06/28 | 251 | 251 | 245 | 246 | 199,000 |
2017/06/27 | 251 | 252 | 248 | 251 | 227,000 |
2017/06/26 | 253 | 254 | 250 | 250 | 237,000 |
2017/06/23 | 255 | 256 | 250 | 250 | 281,000 |
2017/06/22 | 253 | 257 | 252 | 254 | 280,000 |
2017/06/21 | 256 | 259 | 254 | 255 | 394,000 |
2017/06/20 | 249 | 258 | 249 | 257 | 513,000 |
2017/06/19 | 249 | 251 | 247 | 249 | 170,000 |
2017/06/16 | 250 | 252 | 249 | 249 | 164,000 |
2017/06/15 | 248 | 251 | 248 | 249 | 167,000 |
2017/06/14 | 249 | 252 | 248 | 250 | 239,000 |
2017/06/13 | 254 | 255 | 248 | 249 | 215,000 |
2017/06/12 | 250 | 254 | 248 | 254 | 268,000 |
2017/06/09 | 239 | 254 | 239 | 251 | 395,000 |
2017/06/08 | 246 | 246 | 239 | 240 | 255,000 |
2017/06/07 | 241 | 247 | 241 | 246 | 177,000 |
2017/06/06 | 250 | 251 | 243 | 244 | 269,000 |
2017/06/05 | 255 | 255 | 253 | 253 | 134,000 |
2017/06/02 | 253 | 256 | 251 | 255 | 564,000 |
2017/06/01 | 248 | 254 | 248 | 252 | 261,000 |
2017/05/31 | 250 | 251 | 248 | 250 | 200,000 |
2017/05/30 | 249 | 252 | 244 | 250 | 404,000 |
2017/05/29 | 246 | 250 | 242 | 248 | 572,000 |
2017/05/26 | 246 | 247 | 244 | 246 | 383,000 |
2017/05/25 | 242 | 247 | 241 | 247 | 667,000 |
2017/05/24 | 241 | 242 | 237 | 241 | 289,000 |
2017/05/23 | 244 | 245 | 239 | 242 | 543,000 |
2017/05/22 | 235 | 242 | 234 | 242 | 866,000 |
2017/05/19 | 222 | 236 | 222 | 235 | 979,000 |
2017/05/18 | 220 | 222 | 217 | 222 | 266,000 |
2017/05/17 | 223 | 224 | 221 | 222 | 159,000 |
2017/05/16 | 221 | 224 | 219 | 224 | 298,000 |
2017/05/15 | 216 | 222 | 215 | 221 | 443,000 |
2017/05/12 | 233 | 233 | 229 | 231 | 403,000 |
2017/05/11 | 238 | 240 | 232 | 234 | 405,000 |
2017/05/10 | 234 | 241 | 229 | 238 | 1,478,000 |
2017/05/09 | 221 | 224 | 221 | 223 | 210,000 |
2017/05/08 | 217 | 220 | 216 | 220 | 296,000 |
2017/05/02 | 213 | 215 | 212 | 214 | 214,000 |
2017/05/01 | 214 | 214 | 209 | 213 | 232,000 |
2017/04/28 | 211 | 216 | 209 | 215 | 384,000 |
2017/04/27 | 211 | 213 | 209 | 212 | 229,000 |
2017/04/26 | 215 | 215 | 210 | 213 | 507,000 |
2017/04/25 | 207 | 210 | 206 | 208 | 329,000 |
2017/04/24 | 199 | 205 | 198 | 205 | 292,000 |
2017/04/21 | 199 | 199 | 197 | 197 | 116,000 |
2017/04/20 | 194 | 198 | 194 | 195 | 218,000 |
2017/04/19 | 195 | 196 | 194 | 195 | 137,000 |
2017/04/18 | 198 | 199 | 194 | 195 | 188,000 |
2017/04/17 | 192 | 195 | 190 | 195 | 228,000 |
2017/04/14 | 192 | 197 | 189 | 192 | 488,000 |
2017/04/13 | 195 | 195 | 191 | 193 | 125,000 |
2017/04/12 | 200 | 200 | 194 | 196 | 312,000 |
2017/04/11 | 203 | 203 | 200 | 200 | 127,000 |
2017/04/10 | 203 | 205 | 201 | 203 | 162,000 |
2017/04/07 | 199 | 201 | 197 | 200 | 201,000 |
2017/04/06 | 205 | 205 | 194 | 196 | 530,000 |
2017/04/05 | 207 | 208 | 204 | 206 | 162,000 |
2017/04/04 | 213 | 213 | 204 | 206 | 341,000 |
2017/04/03 | 214 | 216 | 211 | 213 | 256,000 |
2017/03/31 | 218 | 220 | 213 | 214 | 210,000 |
2017/03/30 | 219 | 220 | 216 | 217 | 171,000 |
2017/03/29 | 220 | 221 | 218 | 220 | 253,000 |
2017/03/28 | 226 | 226 | 220 | 223 | 406,000 |
2017/03/27 | 225 | 226 | 221 | 225 | 280,000 |
2017/03/24 | 223 | 225 | 223 | 225 | 204,000 |
2017/03/23 | 223 | 224 | 219 | 223 | 190,000 |
2017/03/22 | 225 | 227 | 222 | 223 | 289,000 |
2017/03/21 | 229 | 229 | 226 | 228 | 189,000 |
2017/03/17 | 229 | 232 | 228 | 231 | 326,000 |
2017/03/16 | 230 | 231 | 228 | 229 | 177,000 |
2017/03/15 | 236 | 237 | 229 | 230 | 632,000 |
2017/03/14 | 240 | 240 | 237 | 238 | 178,000 |
2017/03/13 | 242 | 242 | 239 | 240 | 266,000 |
2017/03/10 | 242 | 244 | 241 | 243 | 300,000 |
2017/03/09 | 242 | 244 | 241 | 243 | 406,000 |
2017/03/08 | 248 | 248 | 242 | 244 | 278,000 |
2017/03/07 | 244 | 249 | 244 | 248 | 566,000 |
2017/03/06 | 239 | 247 | 237 | 243 | 722,000 |
2017/03/03 | 235 | 238 | 235 | 238 | 205,000 |
2017/03/02 | 235 | 239 | 233 | 234 | 327,000 |
2017/03/01 | 235 | 235 | 230 | 233 | 434,000 |
2017/02/28 | 237 | 238 | 235 | 236 | 348,000 |
2017/02/27 | 240 | 240 | 233 | 234 | 360,000 |
2017/02/24 | 235 | 242 | 235 | 240 | 389,000 |
2017/02/23 | 237 | 239 | 234 | 237 | 247,000 |
2017/02/22 | 238 | 240 | 233 | 239 | 418,000 |
2017/02/21 | 242 | 242 | 236 | 238 | 427,000 |
2017/02/20 | 234 | 242 | 230 | 241 | 565,000 |
2017/02/17 | 237 | 238 | 232 | 234 | 778,000 |
2017/02/16 | 218 | 240 | 218 | 239 | 1,814,000 |
2017/02/15 | 223 | 223 | 218 | 219 | 443,000 |
2017/02/14 | 225 | 225 | 221 | 222 | 350,000 |
2017/02/13 | 226 | 227 | 223 | 226 | 531,000 |
2017/02/10 | 224 | 226 | 221 | 225 | 580,000 |
2017/02/09 | 221 | 225 | 218 | 225 | 764,000 |
2017/02/08 | 226 | 231 | 218 | 223 | 2,658,000 |
2017/02/07 | 203 | 210 | 203 | 210 | 583,000 |
2017/02/06 | 200 | 203 | 199 | 203 | 261,000 |
2017/02/03 | 195 | 199 | 193 | 198 | 258,000 |
2017/02/02 | 198 | 199 | 194 | 194 | 112,000 |
2017/02/01 | 193 | 197 | 193 | 197 | 199,000 |
2017/01/31 | 192 | 194 | 192 | 193 | 225,000 |
2017/01/30 | 197 | 197 | 193 | 195 | 327,000 |
2017/01/27 | 200 | 201 | 196 | 198 | 254,000 |
2017/01/26 | 203 | 204 | 200 | 200 | 231,000 |
2017/01/25 | 195 | 202 | 195 | 201 | 383,000 |
2017/01/24 | 192 | 194 | 191 | 194 | 193,000 |
2017/01/23 | 197 | 197 | 193 | 193 | 186,000 |
2017/01/20 | 196 | 199 | 195 | 198 | 146,000 |
2017/01/19 | 196 | 197 | 194 | 196 | 145,000 |
2017/01/18 | 189 | 197 | 189 | 196 | 241,000 |
2017/01/17 | 196 | 196 | 190 | 192 | 212,000 |
2017/01/16 | 199 | 199 | 193 | 196 | 294,000 |
2017/01/13 | 196 | 199 | 196 | 199 | 245,000 |
2017/01/12 | 198 | 199 | 194 | 198 | 367,000 |
2017/01/11 | 200 | 200 | 198 | 199 | 234,000 |
2017/01/10 | 204 | 204 | 199 | 201 | 308,000 |
2017/01/06 | 199 | 202 | 197 | 202 | 413,000 |
2017/01/05 | 204 | 205 | 199 | 200 | 361,000 |
2017/01/04 | 195 | 204 | 194 | 203 | 532,000 |