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
2019/12/30 2,025 2,026 1,987 2,024 27,200
2019/12/27 2,008 2,030 1,985 2,023 29,800
2019/12/26 2,007 2,020 1,969 2,003 70,100
2019/12/25 2,046 2,046 1,995 2,007 52,900
2019/12/24 2,073 2,075 2,026 2,047 63,300
2019/12/23 2,108 2,108 2,062 2,073 25,200
2019/12/20 2,097 2,102 2,068 2,093 24,000
2019/12/19 2,086 2,102 2,065 2,083 29,100
2019/12/18 2,140 2,140 2,071 2,093 61,300
2019/12/17 2,136 2,162 2,123 2,160 34,800
2019/12/16 2,136 2,145 2,090 2,139 61,300
2019/12/13 2,186 2,189 2,124 2,136 64,600
2019/12/12 2,216 2,216 2,155 2,162 58,800
2019/12/11 2,219 2,246 2,193 2,200 64,300
2019/12/10 2,188 2,216 2,168 2,216 50,500
2019/12/09 2,215 2,220 2,171 2,205 80,900
2019/12/06 2,143 2,228 2,135 2,213 114,800
2019/12/05 2,121 2,150 2,095 2,125 54,500
2019/12/04 2,089 2,101 2,054 2,098 27,400
2019/12/03 2,070 2,104 2,051 2,096 30,600
2019/12/02 2,070 2,103 2,070 2,085 23,100
2019/11/29 2,083 2,089 2,060 2,070 26,100
2019/11/28 2,080 2,106 2,072 2,081 28,400
2019/11/27 2,100 2,100 2,071 2,083 40,200
2019/11/26 2,092 2,116 2,075 2,091 61,200
2019/11/25 2,090 2,091 2,065 2,080 35,500
2019/11/22 2,094 2,103 2,070 2,090 34,500
2019/11/21 2,119 2,119 2,065 2,102 69,700
2019/11/20 2,085 2,103 2,065 2,091 34,400
2019/11/19 2,134 2,134 2,089 2,114 30,000
2019/11/18 2,130 2,130 2,076 2,127 47,400
2019/11/15 2,101 2,160 2,101 2,138 70,100
2019/11/14 2,129 2,139 2,075 2,093 54,200
2019/11/13 2,170 2,225 2,113 2,129 75,200
2019/11/12 2,228 2,228 2,001 2,154 184,900
2019/11/11 2,245 2,295 2,196 2,240 123,900
2019/11/08 2,264 2,314 2,254 2,272 70,800
2019/11/07 2,299 2,322 2,285 2,286 101,400
2019/11/06 2,200 2,324 2,180 2,294 294,800
2019/11/05 2,118 2,144 2,085 2,136 67,300
2019/11/01 2,100 2,115 2,072 2,085 122,600
2019/10/31 1,999 2,084 1,990 2,070 112,900
2019/10/30 1,990 2,000 1,976 2,000 51,700
2019/10/29 1,980 1,986 1,965 1,984 64,200
2019/10/28 1,939 1,978 1,928 1,955 59,800
2019/10/25 1,858 1,900 1,858 1,897 52,300
2019/10/24 1,841 1,866 1,831 1,854 50,700
2019/10/23 1,791 1,819 1,781 1,818 49,500
2019/10/21 1,768 1,779 1,767 1,771 11,300
2019/10/18 1,779 1,793 1,759 1,765 19,200
2019/10/17 1,763 1,770 1,749 1,767 16,100
2019/10/16 1,785 1,794 1,757 1,770 34,500
2019/10/15 1,754 1,777 1,753 1,756 29,800
2019/10/11 1,730 1,737 1,712 1,735 12,600
2019/10/10 1,730 1,730 1,706 1,722 18,200
2019/10/09 1,720 1,743 1,718 1,728 22,400
2019/10/08 1,720 1,739 1,719 1,728 18,000
2019/10/07 1,699 1,715 1,695 1,715 24,300
2019/10/04 1,660 1,687 1,658 1,684 20,800
2019/10/03 1,658 1,677 1,652 1,657 27,200
2019/10/02 1,648 1,698 1,647 1,698 30,500
2019/10/01 1,628 1,678 1,628 1,674 35,700
2019/09/30 1,625 1,634 1,616 1,624 13,100
2019/09/27 1,637 1,637 1,615 1,624 20,700
2019/09/26 1,620 1,655 1,613 1,622 42,900
2019/09/25 1,614 1,620 1,586 1,616 24,700
2019/09/24 1,600 1,628 1,583 1,619 25,800
2019/09/20 1,597 1,617 1,574 1,584 105,600
2019/09/19 1,583 1,600 1,575 1,583 29,000
2019/09/18 1,618 1,623 1,561 1,574 36,900
2019/09/17 1,601 1,636 1,587 1,618 38,900
2019/09/13 1,597 1,606 1,580 1,603 54,800
2019/09/12 1,587 1,603 1,569 1,575 57,700
2019/09/11 1,537 1,565 1,536 1,564 43,100
2019/09/10 1,496 1,519 1,496 1,518 29,300
2019/09/09 1,467 1,496 1,461 1,486 13,100
2019/09/06 1,473 1,485 1,463 1,467 15,100
2019/09/05 1,468 1,490 1,468 1,473 30,100
2019/09/04 1,437 1,459 1,436 1,451 15,600
2019/09/03 1,437 1,462 1,437 1,441 26,900
2019/09/02 1,441 1,458 1,428 1,444 18,300
2019/08/30 1,411 1,444 1,411 1,444 33,900
2019/08/29 1,406 1,418 1,379 1,389 34,200
2019/08/28 1,407 1,417 1,400 1,406 23,600
2019/08/27 1,410 1,429 1,405 1,411 32,300
2019/08/26 1,413 1,424 1,389 1,396 55,900
2019/08/23 1,458 1,478 1,444 1,454 13,100
2019/08/22 1,440 1,458 1,440 1,449 11,600
2019/08/21 1,441 1,452 1,432 1,439 22,100
2019/08/20 1,466 1,473 1,447 1,464 27,000
2019/08/19 1,473 1,474 1,461 1,466 16,200
2019/08/16 1,482 1,486 1,469 1,469 14,600
2019/08/15 1,449 1,486 1,449 1,482 23,600
2019/08/14 1,470 1,506 1,470 1,496 27,800
2019/08/13 1,491 1,493 1,424 1,452 102,800
2019/08/09 1,560 1,573 1,511 1,530 44,000
2019/08/08 1,552 1,579 1,532 1,542 91,300
2019/08/07 1,663 1,663 1,644 1,648 29,600
2019/08/06 1,594 1,655 1,587 1,646 35,400
2019/08/05 1,685 1,685 1,616 1,642 51,900
2019/08/02 1,738 1,740 1,675 1,686 57,800
2019/08/01 1,757 1,771 1,746 1,756 8,500
2019/07/31 1,728 1,779 1,728 1,766 28,900
2019/07/30 1,712 1,744 1,708 1,738 35,800
2019/07/29 1,735 1,735 1,703 1,712 21,800
2019/07/26 1,737 1,737 1,700 1,720 37,000
2019/07/25 1,746 1,754 1,731 1,743 24,100
2019/07/24 1,768 1,774 1,736 1,746 22,600
2019/07/23 1,752 1,767 1,747 1,755 14,100
2019/07/22 1,752 1,758 1,739 1,752 16,800
2019/07/19 1,722 1,763 1,711 1,753 23,200
2019/07/18 1,777 1,779 1,705 1,710 43,600
2019/07/17 1,803 1,803 1,767 1,776 39,200
2019/07/16 1,818 1,822 1,803 1,808 15,000
2019/07/12 1,846 1,850 1,808 1,818 22,300
2019/07/11 1,852 1,866 1,837 1,846 23,900
2019/07/10 1,892 1,892 1,860 1,862 16,600
2019/07/09 1,887 1,935 1,872 1,892 37,600
2019/07/08 1,896 1,926 1,880 1,897 24,000
2019/07/05 1,920 1,920 1,901 1,914 15,400
2019/07/04 1,908 1,928 1,903 1,927 30,700
2019/07/03 1,823 1,904 1,810 1,901 77,400
2019/07/02 1,822 1,829 1,810 1,812 21,600
2019/07/01 1,770 1,816 1,770 1,816 33,000
2019/06/28 1,760 1,762 1,736 1,746 23,000
2019/06/27 1,725 1,742 1,715 1,742 18,300
2019/06/26 1,734 1,734 1,711 1,712 13,100
2019/06/25 1,761 1,761 1,726 1,738 12,900
2019/06/24 1,757 1,770 1,736 1,750 26,300
2019/06/21 1,777 1,780 1,746 1,749 15,800
2019/06/20 1,781 1,781 1,753 1,766 11,900
2019/06/19 1,785 1,786 1,748 1,771 17,400
2019/06/18 1,785 1,790 1,743 1,747 20,000
2019/06/17 1,790 1,813 1,776 1,785 14,000
2019/06/14 1,726 1,796 1,726 1,796 36,400
2019/06/13 1,784 1,784 1,726 1,737 25,500
2019/06/12 1,790 1,800 1,773 1,782 22,100
2019/06/11 1,748 1,816 1,748 1,806 40,700
2019/06/10 1,712 1,762 1,711 1,756 31,800
2019/06/07 1,673 1,712 1,661 1,700 29,700
2019/06/06 1,682 1,695 1,670 1,673 15,800
2019/06/05 1,697 1,701 1,676 1,691 22,300
2019/06/04 1,649 1,674 1,635 1,666 19,200
2019/06/03 1,661 1,661 1,621 1,642 39,300
2019/05/31 1,735 1,735 1,685 1,685 46,200
2019/05/30 1,730 1,752 1,721 1,743 22,200
2019/05/29 1,750 1,758 1,726 1,736 29,600
2019/05/28 1,754 1,786 1,743 1,775 51,500
2019/05/27 1,758 1,768 1,751 1,763 18,600
2019/05/24 1,720 1,756 1,715 1,756 37,500
2019/05/23 1,782 1,782 1,733 1,744 25,200
2019/05/22 1,807 1,808 1,772 1,784 25,400
2019/05/21 1,824 1,824 1,758 1,806 51,100
2019/05/20 1,876 1,885 1,833 1,843 40,000
2019/05/17 1,908 1,909 1,865 1,880 37,900
2019/05/16 1,882 1,919 1,880 1,902 38,800
2019/05/15 1,820 1,924 1,816 1,924 75,200
2019/05/14 1,718 1,793 1,718 1,791 58,900
2019/05/13 1,836 1,845 1,792 1,798 29,000
2019/05/10 1,783 1,841 1,776 1,820 40,800
2019/05/09 1,812 1,812 1,765 1,783 40,600
2019/05/08 1,834 1,848 1,812 1,825 40,500
2019/05/07 1,870 1,882 1,861 1,862 27,900
2019/04/26 1,879 1,887 1,856 1,881 16,600
2019/04/25 1,855 1,890 1,853 1,889 33,500
2019/04/24 1,866 1,880 1,850 1,865 30,400
2019/04/23 1,876 1,888 1,862 1,878 27,800
2019/04/22 1,900 1,900 1,870 1,882 29,200
2019/04/19 1,906 1,915 1,893 1,905 12,400
2019/04/18 1,928 1,940 1,888 1,889 24,100
2019/04/17 1,898 1,937 1,898 1,937 35,400
2019/04/16 1,902 1,912 1,886 1,888 20,100
2019/04/15 1,876 1,906 1,874 1,903 28,400
2019/04/12 1,880 1,880 1,861 1,873 14,200
2019/04/11 1,865 1,869 1,842 1,869 26,800
2019/04/10 1,870 1,870 1,845 1,858 28,000
2019/04/09 1,899 1,900 1,871 1,874 35,200
2019/04/08 1,913 1,928 1,902 1,909 26,400
2019/04/05 1,910 1,923 1,906 1,913 24,700
2019/04/04 1,920 1,931 1,901 1,910 52,700
2019/04/03 1,888 1,923 1,873 1,920 35,800
2019/04/02 1,881 1,890 1,870 1,885 32,900
2019/04/01 1,877 1,902 1,873 1,880 44,900
2019/03/29 1,876 1,883 1,851 1,870 35,100
2019/03/28 1,912 1,913 1,871 1,875 45,200
2019/03/27 1,894 1,929 1,886 1,928 56,300
2019/03/26 1,920 1,948 1,917 1,940 60,000
2019/03/25 1,906 1,919 1,869 1,918 80,100
2019/03/22 1,920 1,933 1,906 1,933 75,700
2019/03/20 1,887 1,944 1,881 1,933 66,200
2019/03/19 1,905 1,906 1,878 1,901 31,000
2019/03/18 1,890 1,913 1,880 1,902 39,000
2019/03/15 1,880 1,885 1,859 1,865 43,900
2019/03/14 1,905 1,906 1,874 1,877 37,700
2019/03/13 1,901 1,907 1,866 1,897 42,000
2019/03/12 1,892 1,921 1,889 1,917 36,100
2019/03/11 1,882 1,896 1,857 1,866 94,400
2019/03/08 1,932 1,932 1,889 1,896 68,100
2019/03/07 2,005 2,005 1,949 1,962 51,700
2019/03/06 2,037 2,037 1,999 2,007 30,100
2019/03/05 2,072 2,074 2,035 2,037 21,800
2019/03/04 2,078 2,083 2,061 2,080 36,800
2019/03/01 2,070 2,084 2,062 2,078 13,800
2019/02/28 2,085 2,086 2,052 2,070 26,900
2019/02/27 2,084 2,113 2,076 2,100 25,600
2019/02/26 2,088 2,098 2,060 2,084 29,100
2019/02/25 2,083 2,097 2,064 2,093 24,900
2019/02/22 2,061 2,072 2,031 2,064 49,100
2019/02/21 2,081 2,093 2,052 2,088 51,400
2019/02/20 2,104 2,113 2,082 2,103 26,600
2019/02/19 2,074 2,140 2,068 2,115 53,900
2019/02/18 2,016 2,077 2,016 2,070 42,800
2019/02/15 2,005 2,007 1,959 2,005 50,400
2019/02/14 2,011 2,061 2,001 2,015 77,600
2019/02/13 2,055 2,056 2,007 2,040 73,500
2019/02/12 2,060 2,150 2,035 2,050 109,900
2019/02/08 1,981 2,000 1,954 1,989 43,400
2019/02/07 2,012 2,020 1,990 2,009 29,100
2019/02/06 2,034 2,034 2,002 2,030 27,500
2019/02/05 2,022 2,041 1,999 2,035 34,800
2019/02/04 1,969 2,033 1,965 2,033 59,500
2019/02/01 1,950 1,969 1,939 1,965 41,500
2019/01/31 1,938 1,965 1,933 1,957 36,200
2019/01/30 1,971 1,971 1,914 1,914 43,200
2019/01/29 1,975 1,978 1,930 1,972 48,700
2019/01/28 1,999 2,007 1,974 1,996 37,600
2019/01/25 1,955 1,990 1,955 1,983 35,500
2019/01/24 1,919 1,957 1,919 1,952 27,600
2019/01/23 1,919 1,937 1,897 1,919 30,700
2019/01/22 1,953 1,958 1,923 1,942 23,700
2019/01/21 1,945 1,958 1,932 1,954 24,900
2019/01/18 1,893 1,934 1,893 1,933 40,300
2019/01/17 1,912 1,917 1,891 1,906 21,900
2019/01/16 1,939 1,939 1,886 1,897 35,300
2019/01/15 1,894 1,931 1,867 1,917 38,000
2019/01/11 1,876 1,940 1,863 1,893 61,600
2019/01/10 1,869 1,922 1,825 1,879 126,000
2019/01/09 1,925 1,925 1,856 1,862 82,600
2019/01/08 1,882 1,925 1,868 1,908 45,300
2019/01/07 1,863 1,917 1,863 1,867 67,700
2019/01/04 1,847 1,847 1,797 1,836 35,200

このページの先頭へ