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 |
---|---|---|---|---|---|
2024/04/19 | 328 | 328 | 322 | 324 | 22,400 |
2024/04/18 | 326 | 330 | 326 | 328 | 9,600 |
2024/04/17 | 327 | 333 | 325 | 326 | 25,200 |
2024/04/16 | 329 | 329 | 326 | 326 | 17,800 |
2024/04/15 | 330 | 331 | 328 | 329 | 26,100 |
2024/04/12 | 331 | 332 | 331 | 331 | 14,900 |
2024/04/11 | 332 | 334 | 330 | 331 | 23,200 |
2024/04/10 | 334 | 335 | 332 | 332 | 13,100 |
2024/04/09 | 335 | 335 | 333 | 333 | 4,900 |
2024/04/08 | 333 | 334 | 332 | 334 | 8,200 |
2024/04/05 | 332 | 333 | 330 | 332 | 16,900 |
2024/04/04 | 333 | 336 | 332 | 336 | 23,800 |
2024/04/03 | 333 | 337 | 333 | 333 | 14,400 |
2024/04/02 | 333 | 335 | 332 | 333 | 20,100 |
2024/04/01 | 336 | 337 | 333 | 335 | 17,100 |
2024/03/29 | 334 | 336 | 334 | 336 | 5,200 |
2024/03/28 | 335 | 337 | 334 | 334 | 8,200 |
2024/03/27 | 336 | 337 | 335 | 337 | 13,500 |
2024/03/26 | 338 | 340 | 335 | 335 | 12,300 |
2024/03/25 | 342 | 343 | 335 | 337 | 35,500 |
2024/03/22 | 340 | 340 | 335 | 338 | 30,700 |
2024/03/21 | 338 | 340 | 332 | 336 | 24,300 |
2024/03/19 | 335 | 336 | 333 | 336 | 9,300 |
2024/03/18 | 334 | 336 | 333 | 334 | 17,300 |
2024/03/15 | 333 | 334 | 330 | 333 | 20,200 |
2024/03/14 | 335 | 335 | 330 | 333 | 11,700 |
2024/03/13 | 334 | 335 | 331 | 332 | 13,300 |
2024/03/12 | 336 | 336 | 329 | 333 | 24,400 |
2024/03/11 | 332 | 332 | 329 | 329 | 28,200 |
2024/03/08 | 332 | 335 | 332 | 335 | 11,900 |
2024/03/07 | 334 | 336 | 332 | 334 | 24,300 |
2024/03/06 | 334 | 335 | 332 | 334 | 15,000 |
2024/03/05 | 332 | 333 | 330 | 331 | 22,500 |
2024/03/04 | 337 | 337 | 331 | 332 | 29,200 |
2024/03/01 | 350 | 350 | 331 | 337 | 223,100 |
2024/02/29 | 327 | 329 | 327 | 327 | 17,100 |
2024/02/28 | 327 | 330 | 327 | 327 | 22,500 |
2024/02/27 | 328 | 329 | 327 | 327 | 10,800 |
2024/02/26 | 330 | 330 | 327 | 328 | 20,200 |
2024/02/22 | 329 | 330 | 328 | 330 | 9,700 |
2024/02/21 | 330 | 330 | 327 | 328 | 11,000 |
2024/02/20 | 332 | 332 | 328 | 328 | 15,900 |
2024/02/19 | 332 | 332 | 328 | 331 | 24,500 |
2024/02/16 | 327 | 330 | 327 | 329 | 8,300 |
2024/02/15 | 327 | 329 | 326 | 327 | 11,700 |
2024/02/14 | 326 | 330 | 326 | 329 | 27,000 |
2024/02/13 | 332 | 332 | 326 | 326 | 38,500 |
2024/02/09 | 325 | 331 | 324 | 330 | 36,100 |
2024/02/08 | 327 | 328 | 325 | 325 | 24,900 |
2024/02/07 | 328 | 328 | 326 | 326 | 42,400 |
2024/02/06 | 330 | 330 | 328 | 328 | 10,100 |
2024/02/05 | 328 | 331 | 328 | 329 | 6,000 |
2024/02/02 | 328 | 330 | 328 | 328 | 14,700 |
2024/02/01 | 331 | 331 | 328 | 328 | 6,400 |
2024/01/31 | 327 | 331 | 326 | 331 | 32,300 |
2024/01/30 | 331 | 331 | 326 | 326 | 108,800 |
2024/01/29 | 330 | 331 | 328 | 330 | 19,000 |
2024/01/26 | 329 | 330 | 327 | 327 | 29,500 |
2024/01/25 | 333 | 333 | 329 | 329 | 29,700 |
2024/01/24 | 331 | 332 | 329 | 332 | 24,900 |
2024/01/23 | 332 | 333 | 330 | 330 | 20,300 |
2024/01/22 | 330 | 333 | 330 | 331 | 22,600 |
2024/01/19 | 334 | 334 | 330 | 330 | 24,700 |
2024/01/18 | 329 | 333 | 328 | 330 | 29,300 |
2024/01/17 | 333 | 333 | 328 | 328 | 27,200 |
2024/01/16 | 336 | 336 | 328 | 331 | 72,200 |
2024/01/15 | 340 | 340 | 334 | 334 | 46,200 |
2024/01/12 | 347 | 347 | 338 | 340 | 58,000 |
2024/01/11 | 343 | 347 | 336 | 346 | 65,000 |
2024/01/10 | 344 | 344 | 340 | 340 | 63,800 |
2024/01/09 | 341 | 343 | 338 | 343 | 54,500 |
2024/01/05 | 345 | 347 | 329 | 336 | 197,000 |
2024/01/04 | 355 | 367 | 338 | 342 | 574,700 |
2023/12/29 | 323 | 323 | 321 | 323 | 7,800 |
2023/12/28 | 322 | 323 | 321 | 321 | 18,400 |
2023/12/27 | 328 | 330 | 326 | 329 | 60,700 |
2023/12/26 | 326 | 328 | 325 | 328 | 24,100 |
2023/12/25 | 327 | 328 | 325 | 327 | 22,600 |
2023/12/22 | 323 | 326 | 323 | 326 | 20,400 |
2023/12/21 | 323 | 325 | 323 | 325 | 9,000 |
2023/12/20 | 328 | 328 | 325 | 326 | 13,100 |
2023/12/19 | 323 | 325 | 322 | 325 | 8,000 |
2023/12/18 | 323 | 323 | 321 | 322 | 9,800 |
2023/12/15 | 321 | 324 | 320 | 323 | 23,800 |
2023/12/14 | 326 | 326 | 322 | 324 | 13,600 |
2023/12/13 | 326 | 326 | 323 | 324 | 6,400 |
2023/12/12 | 322 | 326 | 322 | 326 | 7,800 |
2023/12/11 | 324 | 324 | 321 | 324 | 8,000 |
2023/12/08 | 323 | 325 | 321 | 321 | 21,900 |
2023/12/07 | 327 | 328 | 323 | 323 | 15,400 |
2023/12/06 | 326 | 328 | 323 | 327 | 11,500 |
2023/12/05 | 323 | 325 | 323 | 324 | 8,600 |
2023/12/04 | 326 | 326 | 324 | 324 | 12,200 |
2023/12/01 | 324 | 326 | 322 | 326 | 12,300 |
2023/11/30 | 324 | 326 | 322 | 323 | 11,900 |
2023/11/29 | 325 | 328 | 323 | 326 | 13,300 |
2023/11/28 | 328 | 328 | 325 | 327 | 6,900 |
2023/11/27 | 328 | 328 | 325 | 325 | 16,300 |
2023/11/24 | 326 | 327 | 324 | 327 | 16,500 |
2023/11/22 | 321 | 324 | 321 | 323 | 6,100 |
2023/11/21 | 320 | 323 | 319 | 321 | 25,900 |
2023/11/20 | 321 | 322 | 319 | 320 | 10,100 |
2023/11/17 | 318 | 320 | 318 | 320 | 11,900 |
2023/11/16 | 321 | 321 | 318 | 318 | 8,600 |
2023/11/15 | 320 | 321 | 318 | 319 | 7,200 |
2023/11/14 | 318 | 321 | 317 | 319 | 9,800 |
2023/11/13 | 319 | 321 | 317 | 318 | 22,200 |
2023/11/10 | 321 | 323 | 318 | 321 | 26,500 |
2023/11/09 | 321 | 322 | 320 | 321 | 11,200 |
2023/11/08 | 316 | 321 | 316 | 319 | 40,500 |
2023/11/07 | 323 | 323 | 321 | 321 | 5,700 |
2023/11/06 | 321 | 323 | 319 | 321 | 19,900 |
2023/11/02 | 319 | 321 | 318 | 320 | 17,400 |
2023/11/01 | 320 | 322 | 318 | 319 | 23,000 |
2023/10/31 | 316 | 319 | 315 | 317 | 44,300 |
2023/10/30 | 324 | 328 | 315 | 315 | 133,200 |
2023/10/27 | 324 | 330 | 324 | 328 | 12,100 |
2023/10/26 | 324 | 328 | 324 | 325 | 12,400 |
2023/10/25 | 329 | 331 | 326 | 326 | 20,200 |
2023/10/24 | 328 | 328 | 320 | 327 | 25,000 |
2023/10/23 | 332 | 332 | 327 | 327 | 16,900 |
2023/10/20 | 330 | 332 | 329 | 330 | 18,100 |
2023/10/19 | 333 | 334 | 332 | 332 | 10,800 |
2023/10/18 | 335 | 335 | 333 | 333 | 6,200 |
2023/10/17 | 334 | 336 | 332 | 333 | 8,500 |
2023/10/16 | 334 | 334 | 331 | 333 | 20,500 |
2023/10/13 | 334 | 335 | 333 | 335 | 5,500 |
2023/10/12 | 335 | 335 | 333 | 335 | 9,700 |
2023/10/11 | 336 | 336 | 333 | 333 | 7,000 |
2023/10/10 | 336 | 336 | 334 | 335 | 15,100 |
2023/10/06 | 335 | 336 | 333 | 335 | 8,900 |
2023/10/05 | 332 | 335 | 331 | 333 | 27,300 |
2023/10/04 | 335 | 335 | 332 | 332 | 12,400 |
2023/10/03 | 337 | 339 | 336 | 336 | 8,600 |
2023/10/02 | 338 | 341 | 335 | 337 | 9,200 |
2023/09/29 | 341 | 341 | 338 | 338 | 18,700 |
2023/09/28 | 343 | 343 | 338 | 338 | 13,400 |
2023/09/27 | 340 | 342 | 338 | 340 | 30,700 |
2023/09/26 | 342 | 343 | 339 | 340 | 15,500 |
2023/09/25 | 344 | 344 | 341 | 342 | 23,300 |
2023/09/22 | 339 | 340 | 338 | 340 | 10,200 |
2023/09/21 | 338 | 339 | 334 | 339 | 21,400 |
2023/09/20 | 340 | 340 | 332 | 336 | 49,300 |
2023/09/19 | 342 | 342 | 340 | 342 | 10,700 |
2023/09/15 | 345 | 345 | 340 | 340 | 23,000 |
2023/09/14 | 340 | 340 | 339 | 340 | 5,100 |
2023/09/13 | 340 | 341 | 338 | 339 | 18,100 |
2023/09/12 | 341 | 342 | 340 | 342 | 17,400 |
2023/09/11 | 341 | 342 | 340 | 341 | 5,500 |
2023/09/08 | 341 | 341 | 340 | 340 | 28,500 |
2023/09/07 | 340 | 341 | 338 | 341 | 23,500 |
2023/09/06 | 339 | 340 | 338 | 339 | 12,400 |
2023/09/05 | 340 | 340 | 338 | 339 | 17,100 |
2023/09/04 | 339 | 340 | 338 | 340 | 9,000 |
2023/09/01 | 337 | 339 | 337 | 339 | 10,100 |
2023/08/31 | 336 | 340 | 336 | 338 | 21,000 |
2023/08/30 | 339 | 340 | 338 | 338 | 19,100 |
2023/08/29 | 338 | 339 | 335 | 339 | 29,600 |
2023/08/28 | 333 | 337 | 333 | 336 | 17,900 |
2023/08/25 | 335 | 335 | 333 | 334 | 14,100 |
2023/08/24 | 335 | 336 | 331 | 334 | 20,700 |
2023/08/23 | 330 | 333 | 330 | 333 | 5,000 |
2023/08/22 | 330 | 332 | 330 | 332 | 1,600 |
2023/08/21 | 330 | 333 | 330 | 330 | 4,100 |
2023/08/18 | 330 | 331 | 329 | 329 | 11,500 |
2023/08/17 | 335 | 336 | 330 | 331 | 16,300 |
2023/08/16 | 337 | 337 | 335 | 336 | 7,600 |
2023/08/15 | 338 | 338 | 335 | 336 | 8,900 |
2023/08/14 | 339 | 339 | 333 | 335 | 14,400 |
2023/08/10 | 331 | 335 | 331 | 335 | 11,300 |
2023/08/09 | 337 | 340 | 326 | 331 | 87,100 |
2023/08/08 | 334 | 337 | 333 | 337 | 24,100 |
2023/08/07 | 330 | 332 | 330 | 332 | 11,200 |
2023/08/04 | 330 | 330 | 326 | 329 | 19,300 |
2023/08/03 | 332 | 333 | 327 | 328 | 40,200 |
2023/08/02 | 333 | 337 | 332 | 335 | 20,600 |
2023/08/01 | 335 | 336 | 332 | 332 | 18,500 |
2023/07/31 | 339 | 339 | 334 | 336 | 30,600 |
2023/07/28 | 334 | 337 | 331 | 332 | 59,500 |
2023/07/27 | 333 | 335 | 332 | 335 | 20,900 |
2023/07/26 | 333 | 335 | 332 | 334 | 15,000 |
2023/07/25 | 337 | 337 | 334 | 335 | 16,500 |
2023/07/24 | 329 | 336 | 329 | 335 | 28,500 |
2023/07/21 | 332 | 332 | 327 | 329 | 24,000 |
2023/07/20 | 329 | 330 | 328 | 328 | 4,700 |
2023/07/19 | 331 | 331 | 329 | 329 | 8,300 |
2023/07/18 | 328 | 329 | 327 | 328 | 11,600 |
2023/07/14 | 336 | 337 | 326 | 326 | 48,200 |
2023/07/13 | 336 | 337 | 332 | 332 | 23,600 |
2023/07/12 | 340 | 340 | 334 | 334 | 19,200 |
2023/07/11 | 337 | 340 | 336 | 338 | 24,000 |
2023/07/10 | 339 | 339 | 336 | 336 | 22,600 |
2023/07/07 | 335 | 338 | 335 | 336 | 19,400 |
2023/07/06 | 339 | 343 | 336 | 336 | 42,800 |
2023/07/05 | 339 | 339 | 336 | 337 | 24,200 |
2023/07/04 | 335 | 336 | 334 | 334 | 15,400 |
2023/07/03 | 335 | 337 | 334 | 335 | 35,900 |
2023/06/30 | 335 | 336 | 333 | 333 | 48,900 |
2023/06/29 | 341 | 342 | 337 | 340 | 29,200 |
2023/06/28 | 346 | 346 | 343 | 344 | 30,700 |