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
2019/12/30 3,330 3,450 3,300 3,450 36,900
2019/12/27 3,360 3,375 3,325 3,325 17,000
2019/12/26 3,465 3,465 3,370 3,400 49,200
2019/12/25 3,315 3,470 3,300 3,465 63,100
2019/12/24 3,340 3,350 3,255 3,305 31,500
2019/12/23 3,380 3,390 3,300 3,320 22,700
2019/12/20 3,320 3,360 3,285 3,350 32,700
2019/12/19 3,355 3,430 3,305 3,320 33,400
2019/12/18 3,600 3,600 3,325 3,385 83,900
2019/12/17 3,410 3,645 3,410 3,610 51,800
2019/12/16 3,500 3,500 3,390 3,405 43,500
2019/12/13 3,570 3,590 3,450 3,520 34,400
2019/12/12 3,610 3,640 3,505 3,555 47,500
2019/12/11 3,790 3,800 3,600 3,630 48,400
2019/12/10 3,700 3,875 3,700 3,830 57,700
2019/12/09 3,750 3,750 3,640 3,660 33,200
2019/12/06 3,600 3,670 3,545 3,670 40,200
2019/12/05 3,545 3,640 3,530 3,600 64,500
2019/12/04 3,425 3,505 3,385 3,495 32,000
2019/12/03 3,285 3,505 3,285 3,495 50,800
2019/12/02 3,315 3,430 3,300 3,355 29,700
2019/11/29 3,280 3,320 3,245 3,320 18,400
2019/11/28 3,360 3,405 3,230 3,250 36,600
2019/11/27 3,295 3,375 3,235 3,345 34,200
2019/11/26 3,360 3,400 3,280 3,320 40,100
2019/11/25 3,465 3,515 3,365 3,380 40,000
2019/11/22 3,300 3,480 3,300 3,470 72,200
2019/11/21 3,190 3,290 3,130 3,290 27,400
2019/11/20 3,285 3,340 3,215 3,230 23,800
2019/11/19 3,140 3,315 3,080 3,265 63,300
2019/11/18 3,175 3,330 3,135 3,165 46,800
2019/11/15 3,000 3,200 2,984 3,175 55,800
2019/11/14 3,040 3,050 2,973 3,000 45,200
2019/11/13 3,005 3,130 2,988 3,065 88,900
2019/11/12 2,999 2,999 2,881 2,988 161,400
2019/11/11 2,582 2,680 2,550 2,670 29,600
2019/11/08 2,653 2,670 2,606 2,606 23,900
2019/11/07 2,700 2,714 2,654 2,663 13,200
2019/11/06 2,699 2,729 2,679 2,683 21,900
2019/11/05 2,780 2,783 2,660 2,718 39,300
2019/11/01 2,619 2,760 2,614 2,739 50,300
2019/10/31 2,549 2,620 2,538 2,620 40,500
2019/10/30 2,549 2,555 2,532 2,535 13,100
2019/10/29 2,500 2,540 2,490 2,530 16,800
2019/10/28 2,525 2,549 2,505 2,505 16,100
2019/10/25 2,505 2,529 2,505 2,523 12,400
2019/10/24 2,500 2,532 2,500 2,520 22,300
2019/10/23 2,485 2,499 2,475 2,499 7,100
2019/10/21 2,490 2,493 2,476 2,485 5,300
2019/10/18 2,493 2,496 2,478 2,495 6,700
2019/10/17 2,471 2,513 2,471 2,498 5,500
2019/10/16 2,500 2,520 2,462 2,462 16,100
2019/10/15 2,550 2,582 2,480 2,489 41,700
2019/10/11 2,400 2,461 2,400 2,430 18,200
2019/10/10 2,400 2,405 2,375 2,375 3,300
2019/10/09 2,379 2,409 2,379 2,400 2,800
2019/10/08 2,396 2,400 2,380 2,400 5,500
2019/10/07 2,392 2,394 2,390 2,390 1,100
2019/10/04 2,372 2,400 2,372 2,382 2,900
2019/10/03 2,382 2,383 2,365 2,368 4,400
2019/10/02 2,391 2,408 2,383 2,395 8,200
2019/10/01 2,390 2,401 2,390 2,398 1,300
2019/09/30 2,375 2,419 2,373 2,383 3,700
2019/09/27 2,394 2,407 2,363 2,368 3,600
2019/09/26 2,399 2,410 2,391 2,401 5,300
2019/09/25 2,392 2,401 2,391 2,396 3,400
2019/09/24 2,400 2,404 2,387 2,401 5,000
2019/09/20 2,400 2,412 2,392 2,398 3,400
2019/09/19 2,391 2,409 2,391 2,408 2,700
2019/09/18 2,407 2,424 2,388 2,388 4,700
2019/09/17 2,421 2,436 2,411 2,425 1,200
2019/09/13 2,430 2,430 2,400 2,404 2,500
2019/09/12 2,437 2,440 2,420 2,430 5,700
2019/09/11 2,399 2,410 2,386 2,410 3,400
2019/09/10 2,389 2,409 2,385 2,385 1,100
2019/09/09 2,386 2,387 2,385 2,385 1,600
2019/09/06 2,412 2,431 2,378 2,387 4,700
2019/09/05 2,400 2,430 2,400 2,405 11,800
2019/09/04 2,372 2,390 2,361 2,386 3,500
2019/09/03 2,368 2,373 2,361 2,371 1,900
2019/09/02 2,350 2,373 2,342 2,360 2,000
2019/08/30 2,369 2,369 2,350 2,350 2,700
2019/08/29 2,353 2,365 2,323 2,351 3,900
2019/08/28 2,371 2,371 2,358 2,365 3,500
2019/08/27 2,409 2,409 2,380 2,382 4,400
2019/08/26 2,385 2,412 2,369 2,394 9,300
2019/08/23 2,422 2,450 2,405 2,405 3,200
2019/08/22 2,413 2,480 2,413 2,421 13,500
2019/08/21 2,419 2,424 2,399 2,412 3,500
2019/08/20 2,410 2,420 2,400 2,420 3,300
2019/08/19 2,410 2,430 2,403 2,410 6,300
2019/08/16 2,354 2,385 2,341 2,385 4,500
2019/08/15 2,320 2,350 2,292 2,345 9,900
2019/08/14 2,343 2,348 2,331 2,335 6,000
2019/08/13 2,365 2,377 2,322 2,327 13,800
2019/08/09 2,409 2,435 2,331 2,362 48,100
2019/08/08 2,179 2,219 2,179 2,219 5,400
2019/08/07 2,150 2,182 2,145 2,182 2,700
2019/08/06 2,108 2,150 2,102 2,150 9,500
2019/08/05 2,184 2,184 2,151 2,170 7,600
2019/08/02 2,219 2,219 2,175 2,184 11,300
2019/08/01 2,197 2,233 2,197 2,233 5,000
2019/07/31 2,230 2,230 2,200 2,208 4,500
2019/07/30 2,224 2,240 2,214 2,230 2,500
2019/07/29 2,240 2,240 2,225 2,225 2,000
2019/07/26 2,226 2,245 2,226 2,245 3,200
2019/07/25 2,214 2,243 2,210 2,240 3,700
2019/07/24 2,216 2,233 2,212 2,218 2,500
2019/07/23 2,190 2,218 2,190 2,216 2,700
2019/07/22 2,191 2,198 2,190 2,190 700
2019/07/19 2,175 2,212 2,175 2,197 2,900
2019/07/18 2,207 2,207 2,160 2,182 4,800
2019/07/17 2,200 2,208 2,199 2,202 1,900
2019/07/16 2,205 2,216 2,191 2,205 2,500
2019/07/12 2,240 2,240 2,185 2,205 5,800
2019/07/11 2,208 2,245 2,207 2,237 3,900
2019/07/10 2,186 2,209 2,185 2,200 4,700
2019/07/09 2,187 2,189 2,185 2,186 1,700
2019/07/08 2,210 2,211 2,186 2,186 6,600
2019/07/05 2,206 2,210 2,185 2,210 4,200
2019/07/04 2,217 2,228 2,206 2,206 3,400
2019/07/03 2,200 2,220 2,200 2,217 2,800
2019/07/02 2,199 2,234 2,190 2,212 5,300
2019/07/01 2,209 2,215 2,198 2,204 3,800
2019/06/28 2,206 2,206 2,185 2,195 2,600
2019/06/27 2,175 2,200 2,174 2,198 3,900
2019/06/26 2,205 2,205 2,160 2,178 10,700
2019/06/25 2,212 2,221 2,208 2,217 5,000
2019/06/24 2,201 2,225 2,201 2,214 8,600
2019/06/21 2,220 2,223 2,201 2,209 6,600
2019/06/20 2,221 2,230 2,213 2,215 3,400
2019/06/19 2,215 2,235 2,203 2,219 3,000
2019/06/18 2,213 2,233 2,188 2,212 5,500
2019/06/17 2,215 2,215 2,198 2,198 700
2019/06/14 2,182 2,210 2,159 2,188 4,400
2019/06/13 2,215 2,215 2,168 2,177 7,000
2019/06/12 2,265 2,280 2,218 2,219 11,800
2019/06/11 2,242 2,265 2,236 2,265 5,000
2019/06/10 2,277 2,280 2,232 2,247 8,100
2019/06/07 2,204 2,248 2,204 2,248 4,600
2019/06/06 2,201 2,220 2,185 2,204 6,700
2019/06/05 2,231 2,231 2,192 2,192 4,900
2019/06/04 2,157 2,226 2,152 2,196 8,300
2019/06/03 2,187 2,187 2,121 2,139 10,700
2019/05/31 2,215 2,215 2,164 2,173 5,600
2019/05/30 2,178 2,222 2,151 2,215 7,000
2019/05/29 2,163 2,203 2,135 2,178 14,900
2019/05/28 2,177 2,186 2,163 2,180 4,000
2019/05/27 2,143 2,168 2,138 2,168 3,500
2019/05/24 2,127 2,145 2,120 2,133 5,800
2019/05/23 2,165 2,174 2,126 2,147 9,100
2019/05/22 2,123 2,185 2,123 2,165 10,800
2019/05/21 2,151 2,166 2,105 2,108 19,400
2019/05/20 2,178 2,188 2,136 2,165 7,500
2019/05/17 2,151 2,177 2,141 2,163 13,700
2019/05/16 2,209 2,214 2,140 2,140 12,600
2019/05/15 2,227 2,227 2,188 2,188 10,000
2019/05/14 2,123 2,239 2,075 2,239 50,100
2019/05/13 2,496 2,544 2,102 2,155 96,800
2019/05/10 2,416 2,468 2,416 2,446 22,000
2019/05/09 2,352 2,381 2,310 2,380 17,900
2019/05/08 2,391 2,413 2,352 2,352 16,800
2019/05/07 2,407 2,450 2,405 2,429 8,700
2019/04/26 2,442 2,442 2,406 2,436 10,200
2019/04/25 2,406 2,453 2,405 2,441 6,200
2019/04/24 2,352 2,412 2,351 2,398 16,400
2019/04/23 2,361 2,368 2,337 2,352 13,100
2019/04/22 2,393 2,393 2,353 2,380 15,900
2019/04/19 2,431 2,449 2,387 2,393 16,500
2019/04/18 2,477 2,477 2,422 2,429 13,900
2019/04/17 2,503 2,511 2,465 2,480 14,800
2019/04/16 2,517 2,550 2,479 2,491 20,500
2019/04/15 2,537 2,539 2,507 2,517 13,200
2019/04/12 2,565 2,570 2,506 2,519 19,800
2019/04/11 2,564 2,581 2,542 2,566 6,900
2019/04/10 2,565 2,587 2,530 2,552 10,700
2019/04/09 2,549 2,620 2,549 2,593 20,100
2019/04/08 2,542 2,569 2,541 2,559 12,300
2019/04/05 2,550 2,553 2,500 2,535 16,400
2019/04/04 2,549 2,550 2,511 2,512 9,300
2019/04/03 2,501 2,535 2,490 2,521 9,800
2019/04/02 2,559 2,570 2,486 2,501 22,900
2019/04/01 2,597 2,624 2,547 2,569 15,500
2019/03/29 2,576 2,600 2,571 2,586 17,200
2019/03/28 2,567 2,589 2,533 2,576 11,900
2019/03/27 2,499 2,600 2,483 2,595 23,600
2019/03/26 2,487 2,510 2,479 2,480 11,700
2019/03/25 2,482 2,485 2,453 2,475 13,300
2019/03/22 2,577 2,578 2,500 2,519 29,400
2019/03/20 2,499 2,578 2,499 2,567 33,000
2019/03/19 2,465 2,497 2,450 2,489 12,800
2019/03/18 2,510 2,510 2,442 2,464 27,700
2019/03/15 2,492 2,540 2,479 2,512 32,200
2019/03/14 2,499 2,525 2,476 2,499 31,700
2019/03/13 2,437 2,495 2,416 2,480 33,600
2019/03/12 2,429 2,457 2,424 2,438 23,100
2019/03/11 2,334 2,461 2,332 2,436 42,500
2019/03/08 2,296 2,340 2,296 2,333 20,800
2019/03/07 2,344 2,358 2,318 2,324 13,200
2019/03/06 2,378 2,384 2,352 2,357 9,400
2019/03/05 2,344 2,377 2,344 2,377 15,400
2019/03/04 2,339 2,376 2,330 2,354 18,800
2019/03/01 2,354 2,354 2,327 2,339 4,800
2019/02/28 2,370 2,371 2,330 2,343 17,800
2019/02/27 2,343 2,374 2,331 2,368 13,900
2019/02/26 2,340 2,367 2,313 2,343 19,100
2019/02/25 2,339 2,366 2,329 2,347 13,100
2019/02/22 2,320 2,343 2,318 2,334 11,000
2019/02/21 2,317 2,333 2,293 2,333 9,300
2019/02/20 2,350 2,350 2,307 2,342 13,400
2019/02/19 2,301 2,354 2,298 2,340 26,800
2019/02/18 2,327 2,327 2,284 2,315 11,400
2019/02/15 2,296 2,300 2,277 2,277 7,000
2019/02/14 2,305 2,330 2,284 2,304 14,400
2019/02/13 2,261 2,338 2,261 2,308 26,900
2019/02/12 2,109 2,278 2,105 2,260 32,700
2019/02/08 2,184 2,206 2,127 2,134 5,500
2019/02/07 2,188 2,193 2,171 2,184 3,600
2019/02/06 2,230 2,230 2,200 2,200 4,700
2019/02/05 2,275 2,280 2,215 2,216 14,700
2019/02/04 2,210 2,275 2,191 2,260 22,600
2019/02/01 2,100 2,214 2,100 2,160 17,600
2019/01/31 2,089 2,098 2,077 2,098 2,400
2019/01/30 2,100 2,100 2,072 2,073 3,700
2019/01/29 2,079 2,092 2,079 2,092 1,900
2019/01/28 2,101 2,104 2,080 2,084 5,600
2019/01/25 2,089 2,100 2,089 2,100 1,700
2019/01/24 2,080 2,100 2,080 2,095 1,800
2019/01/23 2,100 2,114 2,094 2,104 1,000
2019/01/22 2,106 2,107 2,083 2,085 2,700
2019/01/21 2,125 2,135 2,111 2,112 2,900
2019/01/18 2,120 2,140 2,120 2,121 1,700
2019/01/17 2,108 2,127 2,101 2,114 3,700
2019/01/16 2,075 2,128 2,075 2,115 5,800
2019/01/15 2,086 2,103 2,070 2,086 4,500
2019/01/11 2,100 2,108 2,068 2,071 6,300
2019/01/10 2,086 2,100 2,065 2,094 4,700
2019/01/09 2,085 2,112 2,081 2,085 5,700
2019/01/08 2,091 2,100 2,061 2,093 6,800
2019/01/07 2,091 2,130 2,073 2,091 15,700
2019/01/04 1,979 2,058 1,939 2,055 16,300

このページの先頭へ