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
2020/12/30 2,489 2,540 2,484 2,540 12,800
2020/12/29 2,453 2,504 2,453 2,498 14,300
2020/12/28 2,435 2,453 2,430 2,453 10,200
2020/12/25 2,410 2,438 2,410 2,426 4,100
2020/12/24 2,400 2,449 2,396 2,410 20,300
2020/12/23 2,409 2,420 2,382 2,400 16,100
2020/12/22 2,429 2,429 2,375 2,398 18,600
2020/12/21 2,410 2,440 2,400 2,431 10,700
2020/12/18 2,415 2,415 2,392 2,403 7,800
2020/12/17 2,431 2,433 2,375 2,401 15,200
2020/12/16 2,364 2,433 2,364 2,431 21,700
2020/12/15 2,329 2,350 2,325 2,346 28,400
2020/12/14 2,335 2,370 2,323 2,329 14,700
2020/12/11 2,300 2,324 2,276 2,313 31,600
2020/12/10 2,325 2,338 2,276 2,290 34,400
2020/12/09 2,326 2,359 2,325 2,325 10,700
2020/12/08 2,357 2,372 2,306 2,330 24,700
2020/12/07 2,431 2,431 2,355 2,357 28,200
2020/12/04 2,396 2,425 2,386 2,414 11,800
2020/12/03 2,420 2,420 2,398 2,400 9,600
2020/12/02 2,430 2,435 2,395 2,410 13,800
2020/12/01 2,410 2,435 2,400 2,421 15,900
2020/11/30 2,410 2,418 2,384 2,403 16,800
2020/11/27 2,402 2,420 2,398 2,411 19,800
2020/11/26 2,409 2,419 2,401 2,402 6,800
2020/11/25 2,401 2,420 2,400 2,400 8,000
2020/11/24 2,410 2,418 2,374 2,380 19,700
2020/11/20 2,345 2,395 2,341 2,386 19,000
2020/11/19 2,403 2,412 2,350 2,350 17,400
2020/11/18 2,441 2,441 2,402 2,403 8,300
2020/11/17 2,489 2,497 2,441 2,441 21,000
2020/11/16 2,483 2,491 2,447 2,480 33,400
2020/11/13 2,491 2,600 2,489 2,600 16,200
2020/11/12 2,501 2,523 2,494 2,523 5,900
2020/11/11 2,481 2,508 2,480 2,503 7,800
2020/11/10 2,495 2,495 2,470 2,480 11,300
2020/11/09 2,510 2,518 2,451 2,470 12,600
2020/11/06 2,506 2,513 2,484 2,499 5,400
2020/11/05 2,508 2,523 2,494 2,506 6,000
2020/11/04 2,481 2,508 2,481 2,493 3,900
2020/11/02 2,482 2,492 2,463 2,478 5,200
2020/10/30 2,512 2,512 2,460 2,475 5,400
2020/10/29 2,430 2,527 2,430 2,512 12,400
2020/10/28 2,472 2,473 2,448 2,462 13,900
2020/10/27 2,481 2,481 2,455 2,472 6,300
2020/10/26 2,504 2,511 2,483 2,483 6,900
2020/10/23 2,516 2,516 2,482 2,504 11,500
2020/10/22 2,526 2,539 2,500 2,501 13,900
2020/10/21 2,539 2,541 2,519 2,530 4,200
2020/10/20 2,548 2,548 2,518 2,522 5,300
2020/10/19 2,539 2,555 2,525 2,529 8,900
2020/10/16 2,546 2,570 2,540 2,554 8,800
2020/10/15 2,537 2,556 2,536 2,546 5,000
2020/10/14 2,544 2,563 2,535 2,553 7,500
2020/10/13 2,553 2,557 2,521 2,530 5,400
2020/10/12 2,546 2,571 2,528 2,545 7,200
2020/10/09 2,560 2,580 2,538 2,545 7,300
2020/10/08 2,607 2,622 2,552 2,560 11,000
2020/10/07 2,605 2,626 2,585 2,595 12,400
2020/10/06 2,595 2,600 2,581 2,596 3,800
2020/10/05 2,576 2,607 2,576 2,588 5,600
2020/10/02 2,605 2,633 2,560 2,570 13,000
2020/09/30 2,625 2,639 2,595 2,600 11,900
2020/09/29 2,619 2,641 2,610 2,621 11,900
2020/09/28 2,660 2,660 2,605 2,615 6,400
2020/09/25 2,641 2,676 2,620 2,632 9,600
2020/09/24 2,701 2,729 2,620 2,638 21,000
2020/09/23 2,682 2,733 2,678 2,730 10,600
2020/09/18 2,697 2,714 2,677 2,689 8,700
2020/09/17 2,655 2,697 2,642 2,693 9,200
2020/09/16 2,639 2,676 2,620 2,651 15,000
2020/09/15 2,610 2,640 2,590 2,638 14,100
2020/09/14 2,601 2,630 2,590 2,610 13,700
2020/09/11 2,599 2,613 2,592 2,601 4,800
2020/09/10 2,630 2,630 2,585 2,588 7,100
2020/09/09 2,606 2,620 2,603 2,620 6,300
2020/09/08 2,629 2,630 2,608 2,630 4,400
2020/09/07 2,678 2,678 2,601 2,623 12,800
2020/09/04 2,679 2,680 2,631 2,678 16,400
2020/09/03 2,724 2,728 2,676 2,689 13,700
2020/09/02 2,730 2,730 2,692 2,706 10,200
2020/09/01 2,701 2,715 2,678 2,715 11,500
2020/08/31 2,705 2,730 2,696 2,717 9,300
2020/08/28 2,779 2,796 2,690 2,700 16,600
2020/08/27 2,800 2,821 2,762 2,783 9,500
2020/08/26 2,759 2,800 2,752 2,789 7,500
2020/08/25 2,959 2,959 2,735 2,739 49,900
2020/08/24 2,720 2,739 2,720 2,722 4,300
2020/08/21 2,748 2,750 2,726 2,727 7,100
2020/08/20 2,749 2,780 2,720 2,739 29,100
2020/08/19 2,702 2,789 2,697 2,766 14,800
2020/08/18 2,700 2,709 2,682 2,703 4,400
2020/08/17 2,694 2,720 2,686 2,695 19,300
2020/08/14 2,685 2,695 2,674 2,694 3,500
2020/08/13 2,650 2,699 2,650 2,685 8,600
2020/08/12 2,630 2,666 2,604 2,648 30,100
2020/08/11 2,579 2,579 2,511 2,545 13,300
2020/08/07 2,537 2,548 2,512 2,529 9,900
2020/08/06 2,501 2,541 2,501 2,537 3,200
2020/08/05 2,510 2,525 2,491 2,518 2,200
2020/08/04 2,520 2,556 2,499 2,511 5,300
2020/08/03 2,483 2,508 2,471 2,499 5,400
2020/07/31 2,534 2,537 2,480 2,483 13,400
2020/07/30 2,589 2,589 2,551 2,551 7,400
2020/07/29 2,587 2,587 2,542 2,568 4,400
2020/07/28 2,568 2,598 2,568 2,587 3,400
2020/07/27 2,590 2,590 2,560 2,567 4,900
2020/07/22 2,601 2,605 2,584 2,590 3,800
2020/07/21 2,610 2,628 2,591 2,618 5,100
2020/07/20 2,580 2,610 2,570 2,594 4,000
2020/07/17 2,600 2,600 2,562 2,575 3,700
2020/07/16 2,617 2,633 2,603 2,603 2,200
2020/07/15 2,597 2,654 2,597 2,617 10,400
2020/07/14 2,593 2,593 2,558 2,592 5,700
2020/07/13 2,652 2,652 2,554 2,574 16,500
2020/07/10 2,621 2,634 2,561 2,561 10,400
2020/07/09 2,722 2,722 2,660 2,660 8,000
2020/07/08 2,667 2,738 2,663 2,677 18,200
2020/07/07 2,659 2,660 2,582 2,633 13,700
2020/07/06 2,573 2,640 2,559 2,624 16,700
2020/07/03 2,524 2,524 2,478 2,523 10,000
2020/07/02 2,609 2,609 2,492 2,525 26,500
2020/07/01 2,634 2,650 2,555 2,609 24,500
2020/06/30 2,710 2,710 2,602 2,635 17,900
2020/06/29 2,704 2,737 2,660 2,662 20,600
2020/06/26 2,813 2,849 2,805 2,805 11,200
2020/06/25 2,855 2,868 2,810 2,820 11,900
2020/06/24 2,860 2,884 2,849 2,868 7,200
2020/06/23 2,880 2,913 2,851 2,868 11,800
2020/06/22 2,900 2,935 2,880 2,899 12,900
2020/06/19 2,873 2,900 2,846 2,900 9,600
2020/06/18 2,841 2,882 2,839 2,873 11,000
2020/06/17 2,765 2,889 2,735 2,889 31,200
2020/06/16 2,689 2,749 2,665 2,715 19,700
2020/06/15 2,685 2,727 2,632 2,642 30,700
2020/06/12 2,726 2,750 2,656 2,720 42,400
2020/06/11 2,883 2,895 2,800 2,818 35,100
2020/06/10 2,876 2,905 2,871 2,898 22,600
2020/06/09 2,940 2,964 2,868 2,884 28,500
2020/06/08 2,965 2,965 2,910 2,926 18,300
2020/06/05 2,916 2,930 2,882 2,922 16,500
2020/06/04 2,950 2,978 2,862 2,906 28,000
2020/06/03 2,969 3,020 2,938 2,939 35,500
2020/06/02 2,900 2,948 2,881 2,936 24,800
2020/06/01 2,880 2,904 2,829 2,900 17,800
2020/05/29 2,900 2,913 2,865 2,885 11,200
2020/05/28 2,829 2,924 2,829 2,915 24,900
2020/05/27 2,825 2,874 2,814 2,829 10,100
2020/05/26 2,910 2,910 2,812 2,850 16,000
2020/05/25 2,885 2,953 2,842 2,880 14,500
2020/05/22 2,885 2,887 2,789 2,840 18,100
2020/05/21 2,835 2,869 2,800 2,865 12,800
2020/05/20 2,792 2,838 2,781 2,808 7,100
2020/05/19 2,840 2,840 2,791 2,792 6,800
2020/05/18 2,846 2,856 2,785 2,796 10,400
2020/05/15 2,835 2,851 2,753 2,820 12,500
2020/05/14 2,917 2,924 2,784 2,785 25,900
2020/05/13 2,877 2,970 2,839 2,955 14,400
2020/05/12 3,015 3,045 2,883 2,907 52,200
2020/05/11 2,901 2,930 2,853 2,914 29,700
2020/05/08 2,730 2,799 2,730 2,798 16,100
2020/05/07 2,644 2,729 2,644 2,721 9,700
2020/05/01 2,575 2,624 2,552 2,594 4,700
2020/04/30 2,565 2,631 2,561 2,575 6,700
2020/04/28 2,570 2,609 2,553 2,565 3,900
2020/04/27 2,542 2,620 2,542 2,585 15,000
2020/04/24 2,450 2,478 2,428 2,468 6,300
2020/04/23 2,459 2,461 2,425 2,454 3,800
2020/04/22 2,388 2,447 2,361 2,409 7,300
2020/04/21 2,475 2,530 2,411 2,411 14,200
2020/04/20 2,383 2,493 2,383 2,475 10,500
2020/04/17 2,380 2,420 2,370 2,383 16,600
2020/04/16 2,388 2,394 2,326 2,354 26,200
2020/04/15 2,415 2,480 2,386 2,413 13,400
2020/04/14 2,352 2,419 2,316 2,407 19,600
2020/04/13 2,426 2,426 2,357 2,365 8,800
2020/04/10 2,440 2,440 2,352 2,390 9,600
2020/04/09 2,383 2,420 2,355 2,420 11,800
2020/04/08 2,305 2,425 2,289 2,391 18,100
2020/04/07 2,438 2,446 2,289 2,340 17,500
2020/04/06 2,200 2,355 2,200 2,338 21,100
2020/04/03 2,390 2,395 2,222 2,247 20,800
2020/04/02 2,351 2,392 2,285 2,290 21,300
2020/04/01 2,560 2,560 2,396 2,431 15,100
2020/03/31 2,500 2,567 2,443 2,527 35,500
2020/03/30 2,354 2,495 2,354 2,430 21,000
2020/03/27 2,522 2,592 2,460 2,519 29,500
2020/03/26 2,580 2,649 2,510 2,511 27,800
2020/03/25 2,599 2,690 2,588 2,680 30,500
2020/03/24 2,500 2,575 2,461 2,532 32,800
2020/03/23 2,371 2,448 2,300 2,442 37,500
2020/03/19 2,438 2,505 2,257 2,271 57,100
2020/03/18 2,497 2,595 2,422 2,464 50,700
2020/03/17 2,201 2,474 2,172 2,471 64,000
2020/03/16 2,215 2,380 2,125 2,244 59,600
2020/03/13 2,035 2,154 1,951 2,115 108,300
2020/03/12 2,161 2,295 2,110 2,135 57,500
2020/03/11 2,349 2,354 2,234 2,238 31,500
2020/03/10 2,240 2,373 2,131 2,341 53,100
2020/03/09 2,300 2,364 2,201 2,237 55,700
2020/03/06 2,500 2,509 2,408 2,415 35,900
2020/03/05 2,549 2,560 2,488 2,529 15,400
2020/03/04 2,500 2,570 2,480 2,515 23,000
2020/03/03 2,665 2,665 2,522 2,523 37,800
2020/03/02 2,463 2,650 2,450 2,599 54,700
2020/02/28 2,416 2,530 2,405 2,451 92,400
2020/02/27 2,627 2,627 2,504 2,543 42,300
2020/02/26 2,611 2,638 2,563 2,638 28,900
2020/02/25 2,632 2,688 2,605 2,650 40,800
2020/02/21 2,767 2,779 2,752 2,762 11,700
2020/02/20 2,870 2,876 2,775 2,775 31,100
2020/02/19 2,794 2,862 2,790 2,840 25,900
2020/02/18 2,802 2,831 2,752 2,760 44,200
2020/02/17 2,850 2,855 2,792 2,792 48,300
2020/02/14 2,840 2,879 2,820 2,841 31,400
2020/02/13 2,855 2,900 2,790 2,860 159,600
2020/02/12 3,230 3,270 3,120 3,155 39,200
2020/02/10 3,225 3,235 3,175 3,190 15,100
2020/02/07 3,200 3,240 3,135 3,240 23,800
2020/02/06 3,220 3,235 3,170 3,200 18,500
2020/02/05 3,310 3,310 3,210 3,210 21,100
2020/02/04 3,275 3,290 3,220 3,290 17,300
2020/02/03 3,015 3,255 3,015 3,235 47,700
2020/01/31 3,195 3,235 3,155 3,180 34,000
2020/01/30 3,390 3,415 3,105 3,185 94,200
2020/01/29 3,490 3,505 3,380 3,380 26,000
2020/01/28 3,455 3,485 3,380 3,470 26,600
2020/01/27 3,470 3,560 3,470 3,515 29,700
2020/01/24 3,560 3,590 3,490 3,580 26,800
2020/01/23 3,550 3,595 3,550 3,570 7,900
2020/01/22 3,540 3,610 3,530 3,585 8,500
2020/01/21 3,660 3,680 3,560 3,575 28,200
2020/01/20 3,670 3,700 3,640 3,640 14,200
2020/01/17 3,670 3,670 3,575 3,665 24,300
2020/01/16 3,585 3,680 3,540 3,670 31,500
2020/01/15 3,540 3,585 3,460 3,585 26,600
2020/01/14 3,625 3,645 3,535 3,540 24,500
2020/01/10 3,645 3,705 3,555 3,625 28,500
2020/01/09 3,455 3,720 3,440 3,640 67,500
2020/01/08 3,455 3,470 3,345 3,360 50,400
2020/01/07 3,460 3,550 3,425 3,485 55,400
2020/01/06 3,345 3,445 3,330 3,400 47,800

このページの先頭へ