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 |
---|---|---|---|---|---|
2018/12/28 | 1,917 | 1,931 | 1,873 | 1,886 | 36,900 |
2018/12/27 | 1,939 | 1,942 | 1,878 | 1,928 | 58,800 |
2018/12/26 | 1,768 | 1,845 | 1,768 | 1,826 | 66,400 |
2018/12/25 | 1,766 | 1,789 | 1,728 | 1,735 | 129,700 |
2018/12/21 | 1,956 | 1,960 | 1,864 | 1,886 | 71,500 |
2018/12/20 | 2,001 | 2,033 | 1,927 | 1,956 | 78,500 |
2018/12/19 | 1,980 | 2,034 | 1,971 | 2,015 | 42,100 |
2018/12/18 | 1,994 | 2,017 | 1,967 | 1,980 | 48,300 |
2018/12/17 | 2,060 | 2,068 | 1,995 | 2,008 | 50,700 |
2018/12/14 | 2,149 | 2,149 | 2,065 | 2,065 | 39,900 |
2018/12/13 | 2,117 | 2,163 | 2,117 | 2,159 | 66,200 |
2018/12/12 | 2,041 | 2,130 | 2,041 | 2,127 | 63,800 |
2018/12/11 | 2,050 | 2,060 | 1,986 | 2,023 | 57,700 |
2018/12/10 | 2,068 | 2,068 | 2,021 | 2,037 | 60,400 |
2018/12/07 | 2,118 | 2,143 | 2,100 | 2,114 | 35,900 |
2018/12/06 | 2,120 | 2,123 | 2,093 | 2,108 | 43,900 |
2018/12/05 | 2,101 | 2,152 | 2,100 | 2,147 | 57,400 |
2018/12/04 | 2,196 | 2,196 | 2,112 | 2,122 | 58,700 |
2018/12/03 | 2,198 | 2,214 | 2,160 | 2,196 | 49,500 |
2018/11/30 | 2,148 | 2,151 | 2,116 | 2,148 | 63,600 |
2018/11/29 | 2,201 | 2,201 | 2,152 | 2,160 | 32,200 |
2018/11/28 | 2,200 | 2,211 | 2,160 | 2,174 | 43,000 |
2018/11/27 | 2,191 | 2,207 | 2,165 | 2,182 | 27,500 |
2018/11/26 | 2,140 | 2,224 | 2,140 | 2,181 | 54,500 |
2018/11/22 | 2,129 | 2,151 | 2,095 | 2,136 | 39,200 |
2018/11/21 | 2,072 | 2,131 | 2,051 | 2,115 | 53,400 |
2018/11/20 | 2,124 | 2,142 | 2,087 | 2,104 | 83,100 |
2018/11/19 | 2,131 | 2,182 | 2,122 | 2,174 | 52,800 |
2018/11/16 | 2,196 | 2,199 | 2,123 | 2,139 | 67,700 |
2018/11/15 | 2,182 | 2,220 | 2,133 | 2,197 | 59,700 |
2018/11/14 | 2,192 | 2,247 | 2,178 | 2,178 | 111,300 |
2018/11/13 | 2,228 | 2,228 | 2,137 | 2,192 | 125,700 |
2018/11/12 | 2,269 | 2,269 | 2,219 | 2,258 | 108,300 |
2018/11/09 | 2,313 | 2,350 | 2,230 | 2,269 | 240,100 |
2018/11/08 | 2,542 | 2,550 | 2,359 | 2,362 | 458,900 |
2018/11/07 | 2,734 | 2,768 | 2,697 | 2,742 | 113,200 |
2018/11/06 | 2,717 | 2,727 | 2,697 | 2,722 | 22,900 |
2018/11/05 | 2,715 | 2,756 | 2,693 | 2,727 | 44,800 |
2018/11/02 | 2,779 | 2,795 | 2,701 | 2,741 | 63,300 |
2018/11/01 | 2,711 | 2,782 | 2,704 | 2,758 | 38,000 |
2018/10/31 | 2,639 | 2,727 | 2,639 | 2,723 | 53,000 |
2018/10/30 | 2,550 | 2,658 | 2,535 | 2,622 | 100,800 |
2018/10/29 | 2,612 | 2,670 | 2,575 | 2,582 | 54,400 |
2018/10/26 | 2,707 | 2,711 | 2,540 | 2,598 | 83,200 |
2018/10/25 | 2,725 | 2,745 | 2,656 | 2,667 | 111,100 |
2018/10/24 | 2,803 | 2,847 | 2,772 | 2,825 | 41,700 |
2018/10/23 | 2,878 | 2,878 | 2,798 | 2,798 | 45,900 |
2018/10/22 | 2,832 | 2,897 | 2,796 | 2,885 | 28,400 |
2018/10/19 | 2,846 | 2,871 | 2,811 | 2,860 | 28,900 |
2018/10/18 | 2,866 | 2,903 | 2,837 | 2,846 | 25,300 |
2018/10/17 | 2,855 | 2,928 | 2,855 | 2,881 | 56,400 |
2018/10/16 | 2,800 | 2,850 | 2,799 | 2,823 | 45,800 |
2018/10/15 | 2,770 | 2,837 | 2,729 | 2,789 | 60,300 |
2018/10/12 | 2,717 | 2,803 | 2,717 | 2,794 | 57,900 |
2018/10/11 | 2,720 | 2,749 | 2,694 | 2,716 | 113,100 |
2018/10/10 | 2,832 | 2,861 | 2,799 | 2,824 | 41,500 |
2018/10/09 | 2,871 | 2,875 | 2,816 | 2,833 | 46,100 |
2018/10/05 | 2,920 | 2,978 | 2,856 | 2,871 | 83,000 |
2018/10/04 | 2,919 | 2,985 | 2,919 | 2,946 | 33,400 |
2018/10/03 | 2,951 | 2,962 | 2,905 | 2,917 | 36,600 |
2018/10/02 | 2,978 | 2,991 | 2,924 | 2,926 | 37,100 |
2018/10/01 | 2,969 | 3,025 | 2,928 | 2,986 | 53,600 |
2018/09/28 | 2,935 | 2,985 | 2,931 | 2,963 | 39,600 |
2018/09/27 | 2,980 | 3,000 | 2,918 | 2,918 | 70,200 |
2018/09/26 | 3,045 | 3,080 | 2,991 | 3,005 | 79,500 |
2018/09/25 | 2,998 | 3,045 | 2,971 | 3,030 | 162,100 |
2018/09/21 | 2,926 | 2,991 | 2,910 | 2,964 | 86,700 |
2018/09/20 | 2,902 | 2,936 | 2,886 | 2,926 | 54,800 |
2018/09/19 | 2,950 | 2,950 | 2,884 | 2,889 | 57,900 |
2018/09/18 | 2,885 | 2,950 | 2,860 | 2,935 | 114,400 |
2018/09/14 | 2,800 | 2,912 | 2,798 | 2,885 | 103,200 |
2018/09/13 | 2,775 | 2,815 | 2,760 | 2,800 | 54,500 |
2018/09/12 | 2,820 | 2,857 | 2,753 | 2,773 | 88,600 |
2018/09/11 | 2,902 | 2,906 | 2,765 | 2,805 | 135,800 |
2018/09/10 | 2,921 | 2,930 | 2,869 | 2,902 | 41,100 |
2018/09/07 | 2,877 | 2,944 | 2,839 | 2,919 | 66,700 |
2018/09/06 | 2,997 | 3,040 | 2,902 | 2,919 | 139,900 |
2018/09/05 | 2,850 | 3,020 | 2,839 | 2,975 | 330,900 |
2018/09/04 | 2,758 | 2,865 | 2,711 | 2,832 | 126,300 |
2018/09/03 | 2,840 | 2,850 | 2,740 | 2,761 | 106,900 |
2018/08/31 | 2,799 | 2,850 | 2,760 | 2,839 | 72,300 |
2018/08/30 | 2,835 | 2,857 | 2,792 | 2,806 | 72,500 |
2018/08/29 | 2,844 | 2,915 | 2,812 | 2,818 | 150,900 |
2018/08/28 | 2,840 | 2,870 | 2,767 | 2,833 | 98,800 |
2018/08/27 | 2,750 | 2,835 | 2,733 | 2,820 | 80,600 |
2018/08/24 | 2,800 | 2,900 | 2,740 | 2,742 | 333,000 |
2018/08/23 | 2,731 | 2,793 | 2,724 | 2,793 | 72,100 |
2018/08/22 | 2,736 | 2,747 | 2,723 | 2,734 | 57,200 |
2018/08/21 | 2,734 | 2,776 | 2,724 | 2,729 | 66,300 |
2018/08/20 | 2,740 | 2,785 | 2,721 | 2,765 | 79,800 |
2018/08/17 | 2,790 | 2,800 | 2,736 | 2,753 | 103,800 |
2018/08/16 | 2,760 | 2,806 | 2,722 | 2,777 | 138,200 |
2018/08/15 | 2,762 | 2,825 | 2,752 | 2,794 | 189,200 |
2018/08/14 | 2,715 | 2,751 | 2,670 | 2,748 | 163,000 |
2018/08/13 | 2,616 | 2,736 | 2,611 | 2,711 | 271,700 |
2018/08/10 | 2,550 | 2,675 | 2,513 | 2,666 | 772,300 |
2018/08/09 | 2,340 | 2,340 | 2,340 | 2,340 | 27,300 |
2018/08/08 | 1,962 | 1,981 | 1,927 | 1,940 | 30,600 |
2018/08/07 | 1,942 | 1,988 | 1,934 | 1,982 | 22,100 |
2018/08/06 | 1,991 | 2,009 | 1,954 | 1,958 | 42,900 |
2018/08/03 | 2,002 | 2,004 | 1,978 | 1,981 | 24,500 |
2018/08/02 | 2,006 | 2,019 | 1,993 | 1,999 | 19,300 |
2018/08/01 | 2,021 | 2,024 | 2,007 | 2,009 | 17,500 |
2018/07/31 | 2,044 | 2,044 | 1,991 | 2,009 | 20,400 |
2018/07/30 | 2,019 | 2,050 | 2,017 | 2,047 | 31,400 |
2018/07/27 | 2,010 | 2,041 | 2,000 | 2,020 | 22,800 |
2018/07/26 | 2,010 | 2,025 | 1,984 | 2,011 | 43,200 |
2018/07/25 | 2,000 | 2,023 | 1,990 | 2,009 | 25,000 |
2018/07/24 | 1,970 | 1,985 | 1,936 | 1,980 | 14,600 |
2018/07/23 | 1,966 | 1,990 | 1,950 | 1,969 | 10,100 |
2018/07/20 | 1,983 | 1,990 | 1,944 | 1,969 | 22,100 |
2018/07/19 | 2,001 | 2,005 | 1,982 | 1,983 | 18,800 |
2018/07/18 | 1,979 | 2,016 | 1,971 | 1,998 | 13,400 |
2018/07/17 | 1,971 | 1,998 | 1,963 | 1,978 | 14,000 |
2018/07/13 | 1,996 | 2,003 | 1,972 | 1,981 | 13,300 |
2018/07/12 | 2,007 | 2,012 | 1,982 | 1,996 | 10,600 |
2018/07/11 | 2,023 | 2,028 | 1,980 | 2,001 | 21,500 |
2018/07/10 | 2,020 | 2,051 | 2,013 | 2,022 | 25,500 |
2018/07/09 | 1,961 | 2,023 | 1,959 | 2,016 | 16,000 |
2018/07/06 | 1,912 | 1,965 | 1,912 | 1,960 | 26,000 |
2018/07/05 | 1,972 | 1,983 | 1,901 | 1,906 | 31,200 |
2018/07/04 | 1,973 | 1,985 | 1,960 | 1,972 | 23,500 |
2018/07/03 | 2,022 | 2,031 | 1,976 | 1,985 | 26,400 |
2018/07/02 | 2,116 | 2,116 | 2,018 | 2,024 | 23,600 |
2018/06/29 | 2,061 | 2,100 | 2,032 | 2,090 | 25,400 |
2018/06/28 | 2,027 | 2,053 | 1,996 | 2,050 | 28,400 |
2018/06/27 | 2,036 | 2,062 | 2,000 | 2,044 | 17,400 |
2018/06/26 | 1,973 | 2,040 | 1,951 | 2,038 | 25,500 |
2018/06/25 | 2,044 | 2,050 | 1,986 | 1,992 | 22,000 |
2018/06/22 | 2,020 | 2,056 | 2,011 | 2,038 | 30,800 |
2018/06/21 | 2,078 | 2,094 | 2,041 | 2,051 | 17,800 |
2018/06/20 | 2,094 | 2,095 | 2,016 | 2,087 | 35,500 |
2018/06/19 | 2,165 | 2,166 | 2,094 | 2,098 | 23,000 |
2018/06/18 | 2,127 | 2,168 | 2,101 | 2,166 | 24,700 |
2018/06/15 | 2,158 | 2,158 | 2,126 | 2,132 | 10,300 |
2018/06/14 | 2,148 | 2,164 | 2,129 | 2,148 | 18,800 |
2018/06/13 | 2,135 | 2,176 | 2,130 | 2,170 | 19,000 |
2018/06/12 | 2,190 | 2,192 | 2,136 | 2,158 | 32,600 |
2018/06/11 | 2,193 | 2,197 | 2,158 | 2,186 | 29,700 |
2018/06/08 | 2,128 | 2,186 | 2,128 | 2,182 | 72,000 |
2018/06/07 | 2,108 | 2,159 | 2,098 | 2,143 | 36,500 |
2018/06/06 | 2,053 | 2,112 | 2,053 | 2,089 | 45,700 |
2018/06/05 | 2,090 | 2,104 | 2,062 | 2,078 | 29,000 |
2018/06/04 | 2,049 | 2,100 | 2,042 | 2,084 | 22,200 |
2018/06/01 | 1,990 | 2,052 | 1,990 | 2,034 | 35,800 |
2018/05/31 | 2,068 | 2,068 | 1,979 | 2,018 | 50,500 |
2018/05/30 | 1,980 | 2,062 | 1,971 | 2,047 | 47,800 |
2018/05/29 | 2,043 | 2,067 | 1,983 | 2,004 | 49,400 |
2018/05/28 | 2,040 | 2,054 | 2,027 | 2,048 | 18,900 |
2018/05/25 | 2,058 | 2,070 | 2,033 | 2,034 | 29,200 |
2018/05/24 | 2,129 | 2,129 | 2,061 | 2,063 | 37,300 |
2018/05/23 | 2,135 | 2,165 | 2,126 | 2,129 | 34,100 |
2018/05/22 | 2,191 | 2,191 | 2,145 | 2,152 | 37,200 |
2018/05/21 | 2,246 | 2,255 | 2,205 | 2,209 | 37,000 |
2018/05/18 | 2,248 | 2,274 | 2,235 | 2,246 | 43,800 |
2018/05/17 | 2,210 | 2,291 | 2,205 | 2,268 | 97,100 |
2018/05/16 | 2,165 | 2,240 | 2,148 | 2,210 | 84,400 |
2018/05/15 | 2,025 | 2,204 | 2,023 | 2,199 | 186,700 |
2018/05/14 | 1,925 | 2,003 | 1,896 | 2,001 | 188,700 |
2018/05/11 | 2,051 | 2,067 | 2,019 | 2,041 | 87,500 |
2018/05/10 | 2,100 | 2,103 | 2,055 | 2,072 | 93,800 |
2018/05/09 | 2,166 | 2,166 | 2,120 | 2,127 | 59,200 |
2018/05/08 | 2,152 | 2,204 | 2,152 | 2,176 | 61,700 |
2018/05/07 | 2,150 | 2,158 | 2,110 | 2,150 | 55,600 |
2018/05/02 | 2,116 | 2,163 | 2,115 | 2,158 | 34,500 |
2018/05/01 | 2,130 | 2,130 | 2,090 | 2,106 | 45,900 |
2018/04/27 | 2,175 | 2,175 | 2,128 | 2,144 | 48,000 |
2018/04/26 | 2,182 | 2,182 | 2,143 | 2,175 | 39,800 |
2018/04/25 | 2,112 | 2,167 | 2,103 | 2,162 | 67,100 |
2018/04/24 | 2,090 | 2,130 | 2,084 | 2,127 | 55,100 |
2018/04/23 | 2,035 | 2,076 | 2,025 | 2,075 | 24,100 |
2018/04/20 | 2,021 | 2,043 | 2,005 | 2,036 | 23,800 |
2018/04/19 | 1,988 | 2,056 | 1,987 | 2,038 | 59,000 |
2018/04/18 | 1,956 | 1,994 | 1,954 | 1,988 | 30,300 |
2018/04/17 | 1,981 | 1,990 | 1,943 | 1,955 | 48,100 |
2018/04/16 | 2,000 | 2,021 | 1,974 | 1,989 | 30,400 |
2018/04/13 | 1,995 | 2,018 | 1,994 | 2,007 | 28,900 |
2018/04/12 | 2,100 | 2,100 | 1,970 | 1,974 | 119,700 |
2018/04/11 | 1,992 | 2,116 | 1,986 | 2,102 | 154,900 |
2018/04/10 | 1,933 | 1,975 | 1,926 | 1,967 | 38,600 |
2018/04/09 | 1,954 | 1,963 | 1,923 | 1,941 | 48,200 |
2018/04/06 | 1,984 | 2,024 | 1,968 | 1,968 | 63,500 |
2018/04/05 | 1,983 | 2,003 | 1,962 | 1,982 | 33,300 |
2018/04/04 | 1,976 | 1,979 | 1,952 | 1,974 | 34,800 |
2018/04/03 | 1,971 | 1,980 | 1,946 | 1,968 | 41,500 |
2018/04/02 | 2,050 | 2,050 | 1,995 | 1,997 | 41,400 |
2018/03/30 | 2,037 | 2,056 | 2,017 | 2,026 | 52,500 |
2018/03/29 | 2,043 | 2,050 | 1,979 | 2,009 | 42,100 |
2018/03/28 | 2,006 | 2,039 | 1,996 | 2,034 | 51,000 |
2018/03/27 | 1,988 | 2,051 | 1,988 | 2,047 | 61,100 |
2018/03/26 | 1,933 | 1,982 | 1,919 | 1,980 | 93,200 |
2018/03/23 | 2,014 | 2,023 | 1,963 | 1,973 | 123,000 |
2018/03/22 | 2,091 | 2,106 | 2,048 | 2,073 | 105,500 |
2018/03/20 | 2,093 | 2,122 | 2,065 | 2,106 | 95,400 |
2018/03/19 | 2,180 | 2,186 | 2,104 | 2,109 | 140,500 |
2018/03/16 | 2,246 | 2,246 | 2,192 | 2,198 | 31,500 |
2018/03/15 | 2,230 | 2,254 | 2,185 | 2,220 | 38,900 |
2018/03/14 | 2,225 | 2,252 | 2,225 | 2,238 | 28,600 |
2018/03/13 | 2,241 | 2,266 | 2,230 | 2,252 | 48,100 |
2018/03/12 | 2,221 | 2,271 | 2,211 | 2,249 | 76,300 |
2018/03/09 | 2,222 | 2,229 | 2,182 | 2,207 | 53,000 |
2018/03/08 | 2,206 | 2,221 | 2,172 | 2,188 | 39,100 |
2018/03/07 | 2,245 | 2,259 | 2,185 | 2,202 | 67,200 |
2018/03/06 | 2,239 | 2,290 | 2,222 | 2,238 | 66,100 |
2018/03/05 | 2,249 | 2,251 | 2,179 | 2,194 | 66,900 |
2018/03/02 | 2,250 | 2,261 | 2,234 | 2,247 | 51,000 |
2018/03/01 | 2,352 | 2,362 | 2,289 | 2,302 | 81,800 |
2018/02/28 | 2,351 | 2,398 | 2,351 | 2,370 | 35,800 |
2018/02/27 | 2,430 | 2,430 | 2,362 | 2,373 | 56,100 |
2018/02/26 | 2,441 | 2,443 | 2,376 | 2,392 | 35,300 |
2018/02/23 | 2,407 | 2,418 | 2,287 | 2,402 | 76,500 |
2018/02/22 | 2,404 | 2,455 | 2,372 | 2,400 | 81,400 |
2018/02/21 | 2,401 | 2,478 | 2,395 | 2,433 | 78,700 |
2018/02/20 | 2,379 | 2,408 | 2,332 | 2,401 | 114,300 |
2018/02/19 | 2,360 | 2,422 | 2,353 | 2,399 | 120,300 |
2018/02/16 | 2,319 | 2,363 | 2,285 | 2,337 | 98,500 |
2018/02/15 | 2,290 | 2,315 | 2,254 | 2,282 | 97,000 |
2018/02/14 | 2,380 | 2,394 | 2,225 | 2,261 | 96,600 |
2018/02/13 | 2,382 | 2,390 | 2,325 | 2,357 | 155,600 |
2018/02/09 | 2,250 | 2,321 | 2,238 | 2,314 | 173,700 |
2018/02/08 | 2,416 | 2,458 | 2,347 | 2,413 | 281,600 |
2018/02/07 | 2,699 | 2,699 | 2,416 | 2,420 | 520,400 |
2018/02/06 | 2,596 | 2,698 | 2,500 | 2,623 | 212,600 |
2018/02/05 | 2,821 | 2,881 | 2,806 | 2,866 | 117,000 |
2018/02/02 | 2,930 | 2,940 | 2,847 | 2,912 | 132,700 |
2018/02/01 | 2,896 | 2,951 | 2,883 | 2,927 | 132,500 |
2018/01/31 | 2,844 | 2,910 | 2,831 | 2,838 | 110,700 |
2018/01/30 | 2,920 | 2,939 | 2,814 | 2,864 | 158,900 |
2018/01/29 | 2,815 | 2,919 | 2,810 | 2,902 | 190,600 |
2018/01/26 | 2,748 | 2,763 | 2,725 | 2,751 | 46,000 |
2018/01/25 | 2,734 | 2,756 | 2,715 | 2,748 | 47,800 |
2018/01/24 | 2,736 | 2,755 | 2,707 | 2,746 | 62,700 |
2018/01/23 | 2,703 | 2,729 | 2,703 | 2,711 | 42,200 |
2018/01/22 | 2,678 | 2,694 | 2,670 | 2,688 | 39,600 |
2018/01/19 | 2,650 | 2,683 | 2,650 | 2,678 | 28,000 |
2018/01/18 | 2,724 | 2,724 | 2,654 | 2,654 | 54,200 |
2018/01/17 | 2,715 | 2,715 | 2,693 | 2,701 | 53,100 |
2018/01/16 | 2,718 | 2,749 | 2,718 | 2,730 | 36,300 |
2018/01/15 | 2,715 | 2,723 | 2,693 | 2,714 | 47,300 |
2018/01/12 | 2,713 | 2,726 | 2,691 | 2,695 | 53,500 |
2018/01/11 | 2,738 | 2,764 | 2,706 | 2,711 | 71,600 |
2018/01/10 | 2,817 | 2,817 | 2,744 | 2,761 | 65,800 |
2018/01/09 | 2,783 | 2,822 | 2,774 | 2,817 | 119,500 |
2018/01/05 | 2,743 | 2,767 | 2,717 | 2,757 | 110,400 |
2018/01/04 | 2,702 | 2,737 | 2,672 | 2,732 | 80,200 |