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

構造計画研究所(4748)の株価時系列情報

構造計画研究所(4748)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 2,049 2,049 2,000 2,024 4,900
2018/12/27 1,995 2,043 1,980 2,035 22,100
2018/12/26 1,902 1,959 1,888 1,955 29,500
2018/12/25 1,931 1,982 1,890 1,893 41,300
2018/12/21 2,100 2,100 2,000 2,049 54,900
2018/12/20 2,145 2,172 2,115 2,120 12,400
2018/12/19 2,144 2,178 2,140 2,177 6,400
2018/12/18 2,151 2,162 2,124 2,153 12,300
2018/12/17 2,130 2,197 2,130 2,186 11,600
2018/12/14 2,123 2,166 2,103 2,156 11,700
2018/12/13 2,115 2,124 2,092 2,123 8,500
2018/12/12 2,071 2,110 2,071 2,109 6,100
2018/12/11 2,061 2,085 2,051 2,071 10,400
2018/12/10 2,134 2,134 2,083 2,089 7,700
2018/12/07 2,138 2,138 2,115 2,135 2,500
2018/12/06 2,143 2,147 2,117 2,127 7,100
2018/12/05 2,116 2,148 2,115 2,135 5,400
2018/12/04 2,132 2,135 2,119 2,120 15,500
2018/12/03 2,135 2,139 2,122 2,127 6,500
2018/11/30 2,121 2,136 2,120 2,127 4,000
2018/11/29 2,141 2,164 2,130 2,133 6,800
2018/11/28 2,130 2,162 2,129 2,129 5,100
2018/11/27 2,135 2,135 2,113 2,120 6,900
2018/11/26 2,116 2,141 2,116 2,134 2,800
2018/11/22 2,122 2,143 2,120 2,142 2,400
2018/11/21 2,115 2,146 2,115 2,135 6,500
2018/11/20 2,121 2,142 2,116 2,137 8,700
2018/11/19 2,147 2,155 2,112 2,149 7,200
2018/11/16 2,163 2,171 2,147 2,147 7,000
2018/11/15 2,151 2,181 2,151 2,169 4,800
2018/11/14 2,140 2,179 2,140 2,168 11,200
2018/11/13 2,159 2,210 2,143 2,176 19,200
2018/11/12 2,171 2,210 2,150 2,190 11,700
2018/11/09 2,163 2,174 2,131 2,156 6,200
2018/11/08 2,171 2,174 2,159 2,160 5,600
2018/11/07 2,176 2,187 2,161 2,165 4,400
2018/11/06 2,194 2,208 2,157 2,176 5,500
2018/11/05 2,131 2,214 2,131 2,192 11,700
2018/11/02 2,101 2,159 2,101 2,141 8,200
2018/11/01 2,091 2,139 2,091 2,096 8,900
2018/10/31 2,099 2,143 2,092 2,130 6,900
2018/10/30 2,015 2,083 2,003 2,067 12,200
2018/10/29 2,062 2,104 2,049 2,050 21,600
2018/10/26 2,115 2,135 2,059 2,080 15,400
2018/10/25 2,127 2,150 2,108 2,109 20,800
2018/10/24 2,170 2,181 2,150 2,177 4,000
2018/10/23 2,213 2,213 2,170 2,170 7,200
2018/10/22 2,208 2,218 2,195 2,214 2,900
2018/10/19 2,210 2,210 2,180 2,208 8,100
2018/10/18 2,210 2,223 2,202 2,209 4,000
2018/10/17 2,230 2,243 2,196 2,196 10,600
2018/10/16 2,190 2,199 2,174 2,193 4,400
2018/10/15 2,230 2,230 2,173 2,190 17,600
2018/10/12 2,175 2,240 2,175 2,236 6,700
2018/10/11 2,132 2,178 2,120 2,165 22,400
2018/10/10 2,303 2,303 2,255 2,270 19,100
2018/10/09 2,328 2,328 2,291 2,295 7,700
2018/10/05 2,360 2,370 2,338 2,345 9,200
2018/10/04 2,389 2,398 2,355 2,371 14,100
2018/10/03 2,360 2,379 2,338 2,371 5,800
2018/10/02 2,378 2,380 2,326 2,349 12,000
2018/10/01 2,365 2,400 2,365 2,377 22,900
2018/09/28 2,345 2,365 2,321 2,365 11,700
2018/09/27 2,331 2,340 2,311 2,335 17,800
2018/09/26 2,310 2,326 2,308 2,326 4,600
2018/09/25 2,291 2,320 2,290 2,320 9,400
2018/09/21 2,303 2,318 2,286 2,303 10,600
2018/09/20 2,311 2,342 2,303 2,313 8,400
2018/09/19 2,340 2,349 2,321 2,324 10,300
2018/09/18 2,352 2,352 2,305 2,340 22,200
2018/09/14 2,221 2,283 2,221 2,280 9,600
2018/09/13 2,215 2,246 2,199 2,235 12,400
2018/09/12 2,228 2,228 2,200 2,201 4,100
2018/09/11 2,234 2,234 2,214 2,225 4,300
2018/09/10 2,214 2,230 2,214 2,227 6,800
2018/09/07 2,185 2,214 2,185 2,214 3,600
2018/09/06 2,219 2,225 2,200 2,220 6,400
2018/09/05 2,202 2,232 2,202 2,210 4,400
2018/09/04 2,227 2,227 2,202 2,219 2,800
2018/09/03 2,240 2,250 2,206 2,216 6,500
2018/08/31 2,224 2,236 2,215 2,235 4,100
2018/08/30 2,201 2,231 2,201 2,231 4,900
2018/08/29 2,200 2,215 2,200 2,210 3,000
2018/08/28 2,219 2,220 2,199 2,207 6,400
2018/08/27 2,223 2,223 2,208 2,210 1,400
2018/08/24 2,214 2,214 2,200 2,207 2,200
2018/08/23 2,203 2,210 2,195 2,205 1,100
2018/08/22 2,239 2,239 2,191 2,208 7,500
2018/08/21 2,233 2,243 2,227 2,243 4,200
2018/08/20 2,269 2,278 2,232 2,245 10,000
2018/08/17 2,213 2,241 2,213 2,238 4,300
2018/08/16 2,200 2,241 2,175 2,229 7,200
2018/08/15 2,240 2,240 2,210 2,219 6,700
2018/08/14 2,202 2,274 2,202 2,235 16,700
2018/08/13 2,170 2,202 2,170 2,202 10,500
2018/08/10 2,201 2,205 2,174 2,188 3,400
2018/08/09 2,165 2,200 2,165 2,196 6,200
2018/08/08 2,140 2,181 2,140 2,170 9,000
2018/08/07 2,188 2,188 2,152 2,154 10,000
2018/08/06 2,120 2,280 2,105 2,188 35,500
2018/08/03 2,090 2,100 2,070 2,092 8,900
2018/08/02 2,072 2,100 2,072 2,086 1,500
2018/08/01 2,118 2,118 2,078 2,085 3,900
2018/07/31 2,121 2,139 2,120 2,125 1,800
2018/07/30 2,168 2,168 2,128 2,131 3,200
2018/07/27 2,140 2,160 2,124 2,155 4,200
2018/07/26 2,126 2,145 2,121 2,141 8,200
2018/07/25 2,112 2,125 2,095 2,122 3,400
2018/07/24 2,102 2,124 2,085 2,112 7,800
2018/07/23 2,108 2,115 2,097 2,102 6,700
2018/07/20 2,080 2,126 2,076 2,101 8,200
2018/07/19 2,056 2,072 2,050 2,065 3,500
2018/07/18 2,055 2,074 2,045 2,055 4,300
2018/07/17 2,098 2,098 2,048 2,054 4,600
2018/07/13 2,100 2,118 2,072 2,078 11,900
2018/07/12 2,088 2,103 2,084 2,092 2,500
2018/07/11 2,090 2,102 2,060 2,090 15,400
2018/07/10 2,104 2,129 2,101 2,115 5,500
2018/07/09 2,073 2,130 2,073 2,117 8,300
2018/07/06 2,015 2,067 2,015 2,065 6,700
2018/07/05 2,065 2,065 2,011 2,027 16,900
2018/07/04 2,100 2,104 2,063 2,067 9,900
2018/07/03 2,116 2,159 2,088 2,093 12,300
2018/07/02 2,179 2,179 2,119 2,123 7,400
2018/06/29 2,169 2,180 2,160 2,170 4,100
2018/06/28 2,204 2,204 2,163 2,169 22,100
2018/06/27 2,242 2,242 2,200 2,203 9,400
2018/06/26 2,230 2,270 2,230 2,266 14,400
2018/06/25 2,254 2,285 2,234 2,241 22,500
2018/06/22 2,221 2,230 2,205 2,229 6,400
2018/06/21 2,191 2,233 2,183 2,220 15,700
2018/06/20 2,167 2,190 2,143 2,181 10,000
2018/06/19 2,218 2,218 2,153 2,160 24,800
2018/06/18 2,220 2,229 2,203 2,213 20,200
2018/06/15 2,194 2,205 2,193 2,200 4,600
2018/06/14 2,207 2,221 2,191 2,191 10,900
2018/06/13 2,219 2,222 2,194 2,208 15,300
2018/06/12 2,225 2,254 2,198 2,203 32,100
2018/06/11 2,270 2,270 2,217 2,226 8,800
2018/06/08 2,191 2,230 2,170 2,220 13,300
2018/06/07 2,188 2,209 2,173 2,191 34,700
2018/06/06 2,200 2,205 2,182 2,194 20,100
2018/06/05 2,208 2,213 2,180 2,196 27,900
2018/06/04 2,236 2,236 2,202 2,215 11,600
2018/06/01 2,237 2,287 2,228 2,228 25,500
2018/05/31 2,246 2,258 2,227 2,237 24,000
2018/05/30 2,250 2,254 2,228 2,234 25,400
2018/05/29 2,291 2,295 2,251 2,267 31,500
2018/05/28 2,301 2,317 2,272 2,286 23,100
2018/05/25 2,287 2,302 2,285 2,293 17,600
2018/05/24 2,303 2,310 2,261 2,283 29,800
2018/05/23 2,328 2,341 2,300 2,305 22,300
2018/05/22 2,340 2,343 2,320 2,326 18,000
2018/05/21 2,312 2,336 2,309 2,317 28,700
2018/05/18 2,302 2,315 2,286 2,306 18,600
2018/05/17 2,292 2,326 2,271 2,305 33,900
2018/05/16 2,304 2,308 2,260 2,268 44,200
2018/05/15 2,330 2,347 2,291 2,297 87,300
2018/05/14 2,516 2,523 2,353 2,375 89,300
2018/05/11 2,600 2,602 2,510 2,522 34,000
2018/05/10 2,596 2,615 2,561 2,595 18,000
2018/05/09 2,599 2,620 2,571 2,578 17,800
2018/05/08 2,513 2,620 2,513 2,610 66,700
2018/05/07 2,536 2,536 2,501 2,513 12,100
2018/05/02 2,520 2,534 2,501 2,526 9,200
2018/05/01 2,550 2,550 2,500 2,520 11,600
2018/04/27 2,555 2,579 2,534 2,550 19,500
2018/04/26 2,540 2,573 2,520 2,569 43,800
2018/04/25 2,463 2,522 2,463 2,502 29,100
2018/04/24 2,421 2,547 2,416 2,491 54,500
2018/04/23 2,434 2,449 2,420 2,427 14,400
2018/04/20 2,420 2,452 2,419 2,423 9,600
2018/04/19 2,451 2,477 2,412 2,420 10,900
2018/04/18 2,440 2,490 2,430 2,462 12,600
2018/04/17 2,441 2,441 2,360 2,430 37,800
2018/04/16 2,499 2,512 2,427 2,443 27,200
2018/04/13 2,489 2,510 2,467 2,495 13,500
2018/04/12 2,468 2,513 2,465 2,484 14,200
2018/04/11 2,576 2,576 2,480 2,492 35,700
2018/04/10 2,594 2,600 2,550 2,573 21,500
2018/04/09 2,534 2,597 2,504 2,576 39,500
2018/04/06 2,511 2,583 2,486 2,545 70,700
2018/04/05 2,470 2,520 2,445 2,499 35,900
2018/04/04 2,498 2,521 2,428 2,456 43,900
2018/04/03 2,363 2,410 2,363 2,402 7,900
2018/04/02 2,420 2,427 2,389 2,398 8,700
2018/03/30 2,393 2,423 2,370 2,417 16,800
2018/03/29 2,400 2,409 2,375 2,391 10,000
2018/03/28 2,361 2,427 2,361 2,405 6,300
2018/03/27 2,374 2,415 2,370 2,393 10,800
2018/03/26 2,350 2,366 2,291 2,360 14,200
2018/03/23 2,361 2,408 2,352 2,360 16,100
2018/03/22 2,391 2,445 2,391 2,422 8,500
2018/03/20 2,410 2,411 2,383 2,390 7,700
2018/03/19 2,415 2,439 2,351 2,407 37,600
2018/03/16 2,514 2,524 2,450 2,451 29,700
2018/03/15 2,510 2,510 2,425 2,500 27,600
2018/03/14 2,460 2,560 2,442 2,500 66,900
2018/03/13 2,468 2,468 2,405 2,460 30,700
2018/03/12 2,385 2,470 2,370 2,469 54,900
2018/03/09 2,300 2,391 2,292 2,358 46,800
2018/03/08 2,321 2,365 2,293 2,308 55,500
2018/03/07 2,308 2,700 2,291 2,311 352,200
2018/03/06 2,273 2,273 2,247 2,260 6,600
2018/03/05 2,310 2,310 2,222 2,228 9,900
2018/03/02 2,287 2,330 2,275 2,309 7,400
2018/03/01 2,299 2,340 2,289 2,327 11,800
2018/02/28 2,289 2,328 2,285 2,288 10,700
2018/02/27 2,320 2,370 2,286 2,311 48,600
2018/02/26 2,281 2,292 2,268 2,273 5,100
2018/02/23 2,190 2,247 2,190 2,231 5,000
2018/02/22 2,227 2,244 2,173 2,190 10,600
2018/02/21 2,206 2,230 2,204 2,227 5,600
2018/02/20 2,199 2,209 2,180 2,202 5,700
2018/02/19 2,187 2,193 2,172 2,193 4,700
2018/02/16 2,150 2,184 2,150 2,169 6,500
2018/02/15 2,135 2,148 2,128 2,139 1,400
2018/02/14 2,119 2,160 2,109 2,121 9,400
2018/02/13 2,140 2,154 2,118 2,119 5,600
2018/02/09 2,060 2,118 2,060 2,101 11,800
2018/02/08 2,130 2,160 2,130 2,137 8,700
2018/02/07 2,189 2,202 2,124 2,124 15,900
2018/02/06 2,169 2,169 2,064 2,102 40,800
2018/02/05 2,259 2,272 2,223 2,232 11,100
2018/02/02 2,312 2,314 2,277 2,286 17,000
2018/02/01 2,319 2,330 2,302 2,323 8,300
2018/01/31 2,289 2,306 2,287 2,296 9,000
2018/01/30 2,336 2,347 2,290 2,310 13,700
2018/01/29 2,364 2,368 2,340 2,340 8,700
2018/01/26 2,311 2,374 2,311 2,370 25,800
2018/01/25 2,295 2,327 2,295 2,311 8,900
2018/01/24 2,300 2,310 2,295 2,304 10,400
2018/01/23 2,275 2,293 2,271 2,285 5,800
2018/01/22 2,271 2,279 2,271 2,273 2,200
2018/01/19 2,277 2,288 2,269 2,271 6,000
2018/01/18 2,297 2,297 2,268 2,268 19,300
2018/01/17 2,315 2,315 2,269 2,275 23,900
2018/01/16 2,341 2,341 2,315 2,315 10,200
2018/01/15 2,342 2,349 2,332 2,341 11,800
2018/01/12 2,322 2,335 2,317 2,332 6,000
2018/01/11 2,310 2,348 2,303 2,320 13,700
2018/01/10 2,291 2,310 2,283 2,310 13,700
2018/01/09 2,286 2,298 2,270 2,289 14,900
2018/01/05 2,239 2,268 2,229 2,262 10,400
2018/01/04 2,233 2,251 2,220 2,236 15,600

このページの先頭へ