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
2020/12/30 2,443 2,457 2,410 2,410 29,200
2020/12/29 2,405 2,493 2,404 2,476 44,600
2020/12/28 2,430 2,439 2,371 2,395 44,200
2020/12/25 2,438 2,450 2,405 2,430 45,700
2020/12/24 2,432 2,498 2,429 2,429 32,000
2020/12/23 2,494 2,510 2,358 2,432 75,800
2020/12/22 2,574 2,579 2,400 2,452 107,600
2020/12/21 2,492 2,587 2,492 2,581 89,300
2020/12/18 2,385 2,506 2,385 2,491 73,200
2020/12/17 2,382 2,385 2,332 2,380 42,900
2020/12/16 2,396 2,411 2,361 2,363 37,600
2020/12/15 2,305 2,378 2,302 2,360 52,000
2020/12/14 2,255 2,310 2,231 2,304 45,900
2020/12/11 2,260 2,277 2,231 2,255 27,600
2020/12/10 2,250 2,299 2,247 2,259 32,200
2020/12/09 2,260 2,280 2,245 2,263 36,700
2020/12/08 2,229 2,280 2,214 2,255 32,500
2020/12/07 2,280 2,300 2,207 2,230 45,000
2020/12/04 2,280 2,299 2,247 2,272 54,900
2020/12/03 2,295 2,303 2,251 2,303 37,600
2020/12/02 2,290 2,315 2,266 2,309 75,700
2020/12/01 2,210 2,270 2,191 2,270 106,300
2020/11/30 2,180 2,212 2,143 2,160 79,000
2020/11/27 2,159 2,180 2,113 2,174 51,500
2020/11/26 2,107 2,160 2,101 2,160 61,400
2020/11/25 2,147 2,147 2,091 2,107 44,500
2020/11/24 2,139 2,148 2,106 2,114 39,700
2020/11/20 2,102 2,141 2,071 2,099 38,700
2020/11/19 2,198 2,212 2,111 2,113 69,600
2020/11/18 2,199 2,226 2,155 2,213 59,600
2020/11/17 2,186 2,222 2,136 2,208 50,400
2020/11/16 2,121 2,218 2,121 2,196 117,600
2020/11/13 2,080 2,114 2,055 2,113 67,800
2020/11/12 2,100 2,100 2,056 2,089 61,200
2020/11/11 2,044 2,096 2,040 2,095 68,500
2020/11/10 2,061 2,125 2,000 2,003 129,400
2020/11/09 2,010 2,104 2,006 2,055 132,000
2020/11/06 1,909 1,929 1,872 1,919 27,600
2020/11/05 1,878 1,893 1,846 1,885 34,800
2020/11/04 1,879 1,890 1,842 1,871 44,400
2020/11/02 1,800 1,850 1,783 1,850 137,800
2020/10/30 1,703 1,709 1,652 1,683 19,600
2020/10/29 1,680 1,710 1,666 1,700 21,100
2020/10/28 1,700 1,700 1,677 1,694 6,900
2020/10/27 1,692 1,709 1,676 1,709 12,900
2020/10/26 1,699 1,702 1,683 1,692 8,200
2020/10/23 1,682 1,697 1,662 1,697 7,400
2020/10/22 1,674 1,674 1,646 1,655 17,200
2020/10/21 1,666 1,683 1,660 1,674 6,400
2020/10/20 1,691 1,695 1,666 1,666 7,300
2020/10/19 1,696 1,698 1,669 1,686 7,900
2020/10/16 1,700 1,700 1,665 1,674 9,600
2020/10/15 1,707 1,707 1,676 1,683 11,300
2020/10/14 1,679 1,688 1,671 1,683 6,200
2020/10/13 1,702 1,702 1,677 1,684 4,800
2020/10/12 1,699 1,701 1,686 1,694 7,900
2020/10/09 1,708 1,708 1,679 1,699 6,500
2020/10/08 1,727 1,727 1,697 1,701 13,600
2020/10/07 1,697 1,720 1,686 1,718 14,600
2020/10/06 1,682 1,704 1,673 1,699 13,300
2020/10/05 1,632 1,675 1,632 1,675 11,800
2020/10/02 1,656 1,659 1,605 1,620 32,600
2020/09/30 1,728 1,728 1,650 1,650 35,600
2020/09/29 1,717 1,745 1,699 1,728 29,100
2020/09/28 1,680 1,719 1,672 1,719 60,900
2020/09/25 1,671 1,686 1,658 1,679 26,400
2020/09/24 1,675 1,686 1,646 1,653 15,800
2020/09/23 1,677 1,697 1,660 1,675 22,100
2020/09/18 1,687 1,693 1,670 1,677 20,900
2020/09/17 1,640 1,671 1,634 1,670 17,800
2020/09/16 1,625 1,640 1,611 1,636 25,900
2020/09/15 1,617 1,627 1,595 1,618 13,600
2020/09/14 1,622 1,630 1,611 1,617 17,800
2020/09/11 1,618 1,620 1,604 1,611 16,600
2020/09/10 1,619 1,625 1,592 1,604 23,000
2020/09/09 1,621 1,630 1,595 1,622 28,000
2020/09/08 1,609 1,636 1,605 1,636 14,500
2020/09/07 1,610 1,612 1,589 1,600 18,900
2020/09/04 1,599 1,610 1,598 1,609 11,300
2020/09/03 1,625 1,631 1,602 1,608 13,000
2020/09/02 1,620 1,624 1,609 1,624 6,300
2020/09/01 1,621 1,621 1,604 1,619 8,700
2020/08/31 1,600 1,625 1,600 1,620 7,000
2020/08/28 1,620 1,623 1,562 1,597 30,000
2020/08/27 1,646 1,646 1,613 1,620 5,300
2020/08/26 1,632 1,644 1,620 1,640 7,400
2020/08/25 1,622 1,629 1,608 1,629 17,900
2020/08/24 1,602 1,614 1,598 1,601 8,300
2020/08/21 1,615 1,622 1,599 1,612 5,000
2020/08/20 1,608 1,615 1,595 1,615 13,500
2020/08/19 1,616 1,627 1,601 1,627 7,300
2020/08/18 1,640 1,643 1,599 1,603 15,400
2020/08/17 1,630 1,640 1,616 1,640 6,500
2020/08/14 1,649 1,649 1,621 1,635 8,500
2020/08/13 1,645 1,645 1,616 1,645 12,200
2020/08/12 1,593 1,630 1,590 1,630 18,300
2020/08/11 1,551 1,600 1,548 1,600 28,800
2020/08/07 1,590 1,618 1,536 1,543 42,600
2020/08/06 1,560 1,584 1,542 1,582 17,800
2020/08/05 1,556 1,556 1,543 1,550 4,900
2020/08/04 1,543 1,561 1,543 1,555 8,300
2020/08/03 1,549 1,552 1,536 1,549 5,800
2020/07/31 1,607 1,607 1,522 1,524 32,800
2020/07/30 1,620 1,620 1,595 1,599 12,300
2020/07/29 1,614 1,622 1,604 1,616 9,800
2020/07/28 1,654 1,654 1,617 1,627 8,400
2020/07/27 1,667 1,667 1,609 1,643 18,000
2020/07/22 1,661 1,661 1,640 1,640 8,800
2020/07/21 1,675 1,675 1,646 1,664 21,600
2020/07/20 1,648 1,680 1,631 1,680 8,700
2020/07/17 1,673 1,673 1,644 1,646 10,500
2020/07/16 1,670 1,685 1,658 1,680 25,400
2020/07/15 1,654 1,673 1,651 1,669 11,800
2020/07/14 1,647 1,671 1,644 1,671 10,800
2020/07/13 1,622 1,663 1,622 1,647 15,700
2020/07/10 1,647 1,648 1,616 1,616 19,900
2020/07/09 1,638 1,644 1,625 1,635 26,900
2020/07/08 1,640 1,653 1,623 1,623 11,100
2020/07/07 1,640 1,645 1,621 1,637 9,300
2020/07/06 1,624 1,651 1,594 1,644 11,200
2020/07/03 1,618 1,618 1,573 1,593 12,700
2020/07/02 1,646 1,653 1,602 1,603 17,300
2020/07/01 1,686 1,686 1,637 1,642 16,400
2020/06/30 1,710 1,710 1,681 1,685 13,300
2020/06/29 1,715 1,715 1,671 1,695 26,500
2020/06/26 1,687 1,687 1,661 1,680 11,800
2020/06/25 1,651 1,675 1,649 1,667 29,500
2020/06/24 1,671 1,671 1,660 1,670 14,800
2020/06/23 1,680 1,695 1,664 1,675 15,300
2020/06/22 1,681 1,699 1,673 1,674 9,000
2020/06/19 1,692 1,697 1,670 1,697 10,400
2020/06/18 1,668 1,685 1,640 1,679 20,300
2020/06/17 1,668 1,683 1,649 1,667 18,700
2020/06/16 1,602 1,671 1,602 1,671 31,600
2020/06/15 1,607 1,619 1,574 1,574 26,300
2020/06/12 1,584 1,601 1,551 1,598 44,100
2020/06/11 1,684 1,684 1,632 1,632 29,500
2020/06/10 1,680 1,695 1,674 1,681 12,300
2020/06/09 1,706 1,706 1,671 1,690 12,200
2020/06/08 1,683 1,707 1,683 1,706 15,200
2020/06/05 1,663 1,685 1,663 1,678 15,900
2020/06/04 1,708 1,709 1,660 1,671 27,300
2020/06/03 1,692 1,715 1,671 1,688 31,300
2020/06/02 1,678 1,686 1,662 1,680 16,300
2020/06/01 1,690 1,690 1,646 1,665 24,400
2020/05/29 1,691 1,709 1,675 1,675 27,000
2020/05/28 1,696 1,707 1,660 1,697 40,100
2020/05/27 1,670 1,696 1,643 1,690 34,300
2020/05/26 1,655 1,670 1,627 1,664 23,100
2020/05/25 1,669 1,669 1,628 1,628 14,100
2020/05/22 1,644 1,655 1,615 1,629 16,100
2020/05/21 1,695 1,695 1,644 1,659 21,700
2020/05/20 1,598 1,699 1,598 1,681 44,200
2020/05/19 1,613 1,625 1,600 1,616 16,300
2020/05/18 1,568 1,601 1,562 1,601 14,700
2020/05/15 1,595 1,617 1,554 1,568 22,800
2020/05/14 1,604 1,604 1,570 1,595 16,300
2020/05/13 1,597 1,609 1,578 1,604 10,500
2020/05/12 1,651 1,651 1,602 1,602 13,000
2020/05/11 1,620 1,650 1,607 1,650 14,800
2020/05/08 1,620 1,620 1,590 1,613 12,000
2020/05/07 1,593 1,614 1,582 1,593 24,500
2020/05/01 1,600 1,600 1,557 1,587 19,600
2020/04/30 1,614 1,622 1,584 1,615 22,900
2020/04/28 1,572 1,579 1,543 1,579 21,000
2020/04/27 1,538 1,565 1,527 1,559 34,100
2020/04/24 1,538 1,539 1,495 1,538 26,700
2020/04/23 1,471 1,528 1,471 1,528 20,100
2020/04/22 1,455 1,495 1,445 1,466 28,800
2020/04/21 1,502 1,504 1,471 1,495 18,100
2020/04/20 1,506 1,522 1,496 1,508 21,800
2020/04/17 1,529 1,543 1,500 1,521 18,000
2020/04/16 1,500 1,528 1,485 1,528 16,400
2020/04/15 1,526 1,540 1,502 1,506 24,600
2020/04/14 1,521 1,540 1,506 1,532 22,900
2020/04/13 1,612 1,612 1,534 1,535 34,900
2020/04/10 1,578 1,624 1,548 1,614 25,700
2020/04/09 1,543 1,586 1,543 1,582 25,400
2020/04/08 1,495 1,567 1,495 1,552 28,800
2020/04/07 1,515 1,545 1,471 1,520 34,400
2020/04/06 1,417 1,511 1,417 1,500 33,000
2020/04/03 1,472 1,513 1,424 1,457 26,400
2020/04/02 1,520 1,520 1,464 1,486 32,200
2020/04/01 1,580 1,607 1,513 1,530 33,000
2020/03/31 1,664 1,677 1,600 1,620 30,300
2020/03/30 1,616 1,670 1,582 1,670 47,400
2020/03/27 1,723 1,726 1,650 1,726 90,100
2020/03/26 1,661 1,674 1,596 1,665 133,600
2020/03/25 1,651 1,698 1,635 1,698 50,300
2020/03/24 1,625 1,628 1,551 1,619 68,800
2020/03/23 1,490 1,583 1,451 1,576 67,500
2020/03/19 1,500 1,525 1,448 1,467 150,400
2020/03/18 1,550 1,578 1,470 1,470 52,400
2020/03/17 1,401 1,539 1,398 1,529 60,300
2020/03/16 1,480 1,534 1,426 1,451 62,700
2020/03/13 1,464 1,481 1,390 1,450 121,900
2020/03/12 1,569 1,601 1,516 1,544 59,800
2020/03/11 1,616 1,678 1,590 1,595 36,100
2020/03/10 1,550 1,638 1,492 1,635 82,400
2020/03/09 1,625 1,636 1,571 1,601 87,400
2020/03/06 1,725 1,745 1,703 1,704 35,700
2020/03/05 1,801 1,821 1,760 1,770 37,200
2020/03/04 1,709 1,790 1,707 1,751 26,300
2020/03/03 1,837 1,837 1,731 1,734 39,800
2020/03/02 1,678 1,833 1,678 1,783 56,200
2020/02/28 1,752 1,817 1,703 1,720 78,000
2020/02/27 1,913 1,916 1,765 1,832 79,800
2020/02/26 1,900 1,935 1,873 1,912 44,200
2020/02/25 1,900 1,965 1,898 1,940 43,500
2020/02/21 2,015 2,053 1,987 1,988 29,000
2020/02/20 2,032 2,086 2,023 2,043 34,200
2020/02/19 1,969 2,050 1,969 2,028 28,500
2020/02/18 2,005 2,017 1,961 1,969 31,000
2020/02/17 2,015 2,029 1,985 2,005 30,200
2020/02/14 2,065 2,065 2,015 2,051 20,600
2020/02/13 2,118 2,118 2,047 2,070 47,600
2020/02/12 2,153 2,170 2,118 2,118 44,000
2020/02/10 2,150 2,193 2,131 2,143 105,500
2020/02/07 2,101 2,101 2,062 2,088 39,300
2020/02/06 2,109 2,118 2,078 2,090 51,300
2020/02/05 2,028 2,081 2,013 2,059 46,200
2020/02/04 1,951 2,016 1,951 2,006 26,000
2020/02/03 1,960 1,991 1,941 1,975 26,400
2020/01/31 1,966 2,021 1,958 2,002 31,400
2020/01/30 1,954 1,979 1,936 1,951 40,500
2020/01/29 1,957 1,979 1,953 1,970 19,900
2020/01/28 1,950 1,963 1,923 1,957 40,700
2020/01/27 1,977 1,990 1,948 1,985 33,000
2020/01/24 2,009 2,012 1,979 1,995 18,700
2020/01/23 2,024 2,024 1,987 1,994 24,200
2020/01/22 2,012 2,050 2,003 2,023 22,600
2020/01/21 1,996 2,017 1,980 2,000 21,300
2020/01/20 1,957 2,002 1,957 1,996 27,900
2020/01/17 1,941 1,964 1,937 1,949 23,800
2020/01/16 1,965 1,966 1,939 1,941 28,900
2020/01/15 1,970 1,979 1,957 1,966 24,100
2020/01/14 2,001 2,004 1,972 1,972 28,100
2020/01/10 2,022 2,022 1,992 2,002 19,200
2020/01/09 1,982 2,029 1,982 2,017 25,400
2020/01/08 2,008 2,008 1,926 1,969 57,500
2020/01/07 1,974 2,032 1,974 2,009 31,800
2020/01/06 2,011 2,011 1,959 1,967 46,400

このページの先頭へ