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

土木管理総合試験所(6171)の株価時系列情報

土木管理総合試験所(6171)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
2026/06/12 385 385 380 380 14,400
2026/06/11 388 388 381 385 13,000
2026/06/10 386 391 386 389 11,100
2026/06/09 389 395 389 391 11,200
2026/06/08 387 393 387 389 20,200
2026/06/05 385 396 385 394 19,100
2026/06/04 380 388 380 386 10,700
2026/06/03 383 386 380 386 15,600
2026/06/02 385 385 378 381 26,400
2026/06/01 389 389 384 385 7,600
2026/05/29 391 394 389 390 12,900
2026/05/28 386 396 386 390 19,400
2026/05/27 393 393 386 386 14,500
2026/05/26 393 395 392 392 8,200
2026/05/25 399 400 393 397 17,200
2026/05/22 385 397 384 397 22,200
2026/05/21 384 387 383 385 17,300
2026/05/20 392 392 382 383 33,400
2026/05/19 390 395 389 393 17,200
2026/05/18 397 397 382 392 37,400
2026/05/15 394 394 381 389 67,400
2026/05/14 396 396 391 391 39,800
2026/05/13 396 398 393 393 15,200
2026/05/12 395 399 395 395 9,000
2026/05/11 395 398 394 396 21,200
2026/05/08 395 400 395 396 27,300
2026/05/07 397 398 393 396 20,300
2026/05/01 396 397 392 397 13,500
2026/04/30 397 398 393 394 14,100
2026/04/28 395 401 395 399 10,000
2026/04/27 401 401 395 397 28,800
2026/04/24 400 400 397 398 6,000
2026/04/23 405 405 396 399 27,600
2026/04/22 407 407 403 403 12,500
2026/04/21 404 404 401 401 11,600
2026/04/20 404 406 403 404 15,100
2026/04/17 407 407 404 404 6,600
2026/04/16 405 408 404 405 15,500
2026/04/15 403 406 403 405 11,000
2026/04/14 406 408 403 404 22,300
2026/04/13 403 408 403 407 8,400
2026/04/10 410 413 404 404 32,500
2026/04/09 414 415 410 410 24,100
2026/04/08 415 417 412 417 20,200
2026/04/07 408 413 407 411 13,500
2026/04/06 411 414 407 408 17,000
2026/04/03 406 414 406 411 30,200
2026/03/27 398 412 398 412 20,500
2026/03/26 403 408 401 402 43,200
2026/03/25 409 411 407 409 35,700
2026/03/24 401 402 393 401 29,700
2026/03/23 402 402 392 393 96,000
2026/03/19 418 420 409 409 47,400
2026/03/18 413 420 412 420 25,100
2026/03/17 419 420 411 411 31,000
2026/03/16 413 419 412 415 29,700
2026/03/13 414 420 414 417 18,100
2026/03/12 427 427 418 422 31,400
2026/03/11 421 431 421 431 35,000
2026/03/10 416 425 416 420 32,600
2026/03/09 414 418 410 416 80,900
2026/03/06 421 432 421 432 40,000
2026/03/05 421 434 421 429 62,300
2026/03/04 423 425 407 411 131,800
2026/03/03 447 451 433 433 83,100
2026/03/02 453 454 445 446 74,700
2026/02/27 456 462 455 461 95,000
2026/02/26 457 466 456 458 38,300
2026/02/25 458 461 453 460 43,800
2026/02/24 453 455 446 455 47,700
2026/02/20 462 464 452 454 26,800
2026/02/19 453 468 450 463 92,900
2026/02/18 449 453 447 452 20,700
2026/02/17 444 451 442 449 77,200
2026/02/16 442 446 440 442 81,900
2026/02/13 467 467 441 442 122,000
2026/02/12 465 470 454 465 101,500
2026/02/10 455 467 452 462 95,000
2026/02/09 460 461 450 451 48,500
2026/02/06 461 461 450 454 47,700
2026/02/05 456 461 454 461 41,200
2026/02/04 451 455 449 454 27,800
2026/02/03 450 457 449 451 44,800
2026/02/02 451 456 446 447 49,800
2026/01/30 445 451 444 450 40,000
2026/01/29 450 451 445 450 43,400
2026/01/28 452 458 447 452 53,700
2026/01/27 452 473 448 453 256,100
2026/01/26 454 454 447 447 43,600
2026/01/23 457 462 453 458 34,500
2026/01/22 464 464 450 456 60,200
2026/01/21 449 456 447 450 61,200
2026/01/20 460 465 455 456 85,600
2026/01/19 466 472 457 464 108,600
2026/01/16 521 529 466 474 580,800
2026/01/15 450 493 450 493 534,900
2026/01/14 432 438 429 438 73,200
2026/01/13 439 439 431 433 48,200
2026/01/09 433 435 430 433 22,600
2026/01/08 429 431 425 430 57,400
2026/01/07 419 425 417 425 25,300
2026/01/06 420 424 418 421 38,800
2026/01/05 418 420 417 417 43,200
2025/12/30 420 421 417 417 20,900
2025/12/29 420 423 416 421 27,800
2025/12/26 418 426 418 423 71,400
2025/12/25 417 420 415 418 60,700
2025/12/24 419 421 417 417 27,900
2025/12/23 418 423 416 419 69,500
2025/12/22 419 422 416 417 41,200
2025/12/19 414 420 414 420 31,200
2025/12/18 415 419 412 416 47,800
2025/12/17 414 416 410 410 66,100
2025/12/16 416 418 414 414 34,500
2025/12/15 415 421 415 420 41,200
2025/12/12 415 420 415 420 39,400
2025/12/11 426 427 415 415 73,100
2025/12/10 430 432 425 425 32,200
2025/12/09 439 444 426 430 114,700
2025/12/08 419 427 419 424 48,700
2025/12/05 425 428 421 422 33,400
2025/12/04 425 430 424 428 27,800
2025/12/03 427 433 427 430 36,300
2025/12/02 432 435 426 426 59,100
2025/12/01 435 436 425 425 71,800
2025/11/28 432 435 429 434 59,700
2025/11/27 428 435 427 435 81,500
2025/11/26 421 428 418 428 99,700
2025/11/25 420 429 415 418 102,700
2025/11/21 418 426 413 426 90,100
2025/11/20 420 453 417 426 200,600
2025/11/19 430 434 422 423 86,400
2025/11/18 442 445 433 434 95,300
2025/11/17 462 468 447 447 115,600
2025/11/14 475 484 475 476 77,700
2025/11/13 493 493 471 489 142,300
2025/11/12 459 485 455 485 183,400
2025/11/11 455 462 447 457 78,400
2025/11/10 451 457 450 453 50,100
2025/11/07 440 448 439 448 29,200
2025/11/06 454 454 442 445 44,700
2025/11/05 447 447 432 442 86,400
2025/11/04 450 453 444 446 40,800
2025/10/31 455 457 446 454 57,700
2025/10/30 450 451 444 450 41,900
2025/10/29 453 460 449 450 83,200
2025/10/28 467 469 456 456 54,900
2025/10/27 470 475 465 467 55,700
2025/10/24 481 482 468 468 48,600
2025/10/23 476 476 470 473 52,100
2025/10/22 463 479 460 477 83,000
2025/10/21 475 475 459 462 138,600
2025/10/20 477 477 464 470 191,900
2025/10/17 460 465 453 460 320,100
2025/10/16 440 446 437 444 84,100
2025/10/15 437 444 437 442 51,300
2025/10/14 436 440 435 436 104,300
2025/10/10 455 455 445 445 106,300
2025/10/09 464 464 451 460 147,400
2025/10/08 463 473 463 465 48,700
2025/10/07 468 470 461 466 67,400
2025/10/06 488 488 468 468 93,300
2025/10/03 467 479 467 472 73,700
2025/10/02 473 476 465 469 79,700
2025/10/01 484 487 466 468 137,200
2025/09/30 500 500 484 487 76,900
2025/09/29 506 506 497 498 66,100
2025/09/26 487 507 487 507 101,500
2025/09/25 505 505 487 489 139,400
2025/09/24 511 514 500 500 139,600
2025/09/22 542 542 504 505 247,600
2025/09/19 547 547 526 533 223,000
2025/09/18 539 550 535 549 320,300
2025/09/17 526 528 517 519 123,000
2025/09/16 515 525 505 523 254,000
2025/09/12 553 555 511 512 521,700
2025/09/11 559 573 551 552 353,900
2025/09/10 552 569 541 569 456,500
2025/09/09 526 573 526 567 1,229,700
2025/09/08 488 538 485 525 1,195,700
2025/09/05 517 527 478 488 1,826,900
2025/09/04 461 489 459 485 1,709,300
2025/09/03 450 488 439 455 1,053,300
2025/09/02 438 448 438 447 133,100
2025/09/01 435 439 431 438 58,000
2025/08/29 442 444 435 437 59,100
2025/08/28 435 443 433 441 90,700
2025/08/27 437 439 430 434 81,600
2025/08/26 438 438 431 436 55,800
2025/08/25 432 436 428 433 104,400
2025/08/22 432 434 428 430 129,800
2025/08/21 437 439 433 435 65,100
2025/08/20 443 444 431 435 163,100
2025/08/19 450 450 440 443 142,400
2025/08/18 457 459 446 449 171,400
2025/08/15 449 463 448 453 180,500
2025/08/14 452 452 441 450 142,000
2025/08/13 455 458 447 453 226,400
2025/08/12 449 476 435 452 576,300
2025/08/08 425 451 422 449 966,600

このページの先頭へ