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
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

このページの先頭へ