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
2019/12/30 455 455 451 452 30,300
2019/12/27 452 459 452 454 32,400
2019/12/26 454 456 452 456 56,800
2019/12/25 455 457 452 452 32,400
2019/12/24 461 461 454 459 26,900
2019/12/23 465 465 451 459 59,000
2019/12/20 465 465 461 461 30,100
2019/12/19 467 468 464 465 43,800
2019/12/18 470 474 470 471 29,300
2019/12/17 474 477 467 476 57,800
2019/12/16 462 483 462 479 106,600
2019/12/13 469 476 462 464 86,600
2019/12/12 482 482 470 471 63,100
2019/12/11 485 485 477 482 69,900
2019/12/10 489 492 476 483 126,000
2019/12/09 480 494 472 488 389,600
2019/12/06 447 466 445 456 265,000
2019/12/05 445 448 444 446 34,300
2019/12/04 444 446 442 444 28,100
2019/12/03 445 447 440 445 55,800
2019/12/02 451 453 443 447 63,800
2019/11/29 452 454 450 451 26,900
2019/11/28 454 457 452 452 20,300
2019/11/27 454 457 451 456 27,900
2019/11/26 450 456 450 452 39,200
2019/11/25 452 455 449 452 68,900
2019/11/22 444 451 441 448 93,700
2019/11/21 442 444 440 441 57,200
2019/11/20 445 445 440 441 79,500
2019/11/19 444 448 442 445 60,100
2019/11/18 441 447 435 445 215,200
2019/11/15 464 467 455 461 64,100
2019/11/14 466 482 464 465 177,000
2019/11/13 467 468 464 464 33,700
2019/11/12 464 470 459 466 51,800
2019/11/11 465 466 461 464 36,400
2019/11/08 467 467 459 461 36,200
2019/11/07 467 467 457 462 72,400
2019/11/06 461 468 460 466 69,000
2019/11/05 457 464 454 458 75,800
2019/11/01 452 452 449 452 36,500
2019/10/31 450 453 448 449 43,500
2019/10/30 448 451 446 448 61,100
2019/10/29 450 451 442 444 47,700
2019/10/28 453 453 448 449 32,100
2019/10/25 450 452 443 450 41,600
2019/10/24 451 452 442 446 58,900
2019/10/23 453 456 446 451 57,500
2019/10/21 458 459 452 454 30,600
2019/10/18 454 456 447 450 41,700
2019/10/17 457 458 445 454 91,500
2019/10/16 468 474 451 459 179,200
2019/10/15 480 500 439 465 982,300
2019/10/11 430 443 429 432 71,300
2019/10/10 428 430 425 427 21,100
2019/10/09 427 429 425 428 18,500
2019/10/08 430 430 425 428 27,200
2019/10/07 431 431 424 427 15,200
2019/10/04 430 431 426 427 9,300
2019/10/03 429 429 424 429 27,800
2019/10/02 430 434 429 431 28,800
2019/10/01 432 435 428 430 34,800
2019/09/30 442 442 433 433 18,800
2019/09/27 441 443 437 439 22,100
2019/09/26 450 450 443 446 25,400
2019/09/25 451 452 445 447 28,300
2019/09/24 440 445 437 445 21,100
2019/09/20 438 442 438 438 12,100
2019/09/19 439 442 436 438 15,100
2019/09/18 436 439 434 435 15,500
2019/09/17 438 441 435 436 25,100
2019/09/13 435 444 431 434 60,700
2019/09/12 431 445 431 443 28,600
2019/09/11 426 436 423 432 38,000
2019/09/10 420 422 418 421 10,800
2019/09/09 418 422 415 421 21,300
2019/09/06 418 420 414 417 15,900
2019/09/05 416 420 416 418 10,300
2019/09/04 415 417 415 415 10,700
2019/09/03 417 419 416 417 6,700
2019/09/02 418 421 417 419 8,900
2019/08/30 417 420 415 419 8,800
2019/08/29 415 417 415 415 7,400
2019/08/28 418 420 416 417 12,500
2019/08/27 417 419 415 415 17,400
2019/08/26 423 425 415 415 17,600
2019/08/23 422 424 420 421 10,100
2019/08/22 430 430 422 422 11,100
2019/08/21 430 431 429 430 11,700
2019/08/20 425 433 424 433 8,900
2019/08/19 425 426 422 425 9,700
2019/08/16 422 424 421 422 8,100
2019/08/15 421 423 419 422 22,700
2019/08/14 428 432 426 427 35,000
2019/08/13 431 433 427 431 29,400
2019/08/09 449 449 430 439 42,200
2019/08/08 454 460 443 443 62,400
2019/08/07 440 451 440 450 30,000
2019/08/06 432 440 432 438 24,400
2019/08/05 445 447 438 441 21,600
2019/08/02 448 450 444 445 27,300
2019/08/01 451 451 446 449 23,800
2019/07/31 454 458 449 450 28,300
2019/07/30 458 460 453 456 22,800
2019/07/29 461 464 457 457 12,100
2019/07/26 463 464 453 461 14,100
2019/07/25 466 466 460 464 16,300
2019/07/24 460 465 457 463 16,900
2019/07/23 452 458 452 456 11,400
2019/07/22 457 457 451 453 17,900
2019/07/19 456 462 456 457 16,400
2019/07/18 461 461 451 451 19,200
2019/07/17 470 473 462 463 17,900
2019/07/16 470 474 470 470 9,300
2019/07/12 472 476 467 470 14,200
2019/07/11 465 474 465 472 8,300
2019/07/10 473 473 462 462 28,300
2019/07/09 476 477 472 475 15,500
2019/07/08 483 483 473 476 23,900
2019/07/05 477 482 475 480 26,900
2019/07/04 476 477 470 475 40,200
2019/07/03 480 484 478 484 23,900
2019/07/02 471 481 471 480 25,000
2019/07/01 475 475 467 472 38,400
2019/06/28 469 480 468 476 14,500
2019/06/27 467 472 467 470 4,400
2019/06/26 471 472 467 467 9,100
2019/06/25 478 479 475 476 15,200
2019/06/24 481 482 474 476 17,000
2019/06/21 483 484 479 481 15,900
2019/06/20 486 488 481 485 17,200
2019/06/19 486 491 480 487 47,600
2019/06/18 486 488 470 475 23,600
2019/06/17 488 496 477 483 29,100
2019/06/14 471 522 468 485 319,500
2019/06/13 475 475 465 466 25,000
2019/06/12 474 480 473 478 15,300
2019/06/11 473 476 470 474 17,500
2019/06/10 472 474 466 473 30,100
2019/06/07 466 467 457 467 22,000
2019/06/06 453 462 453 459 13,400
2019/06/05 446 454 442 453 21,700
2019/06/04 429 448 429 445 19,200
2019/06/03 437 437 427 429 13,800
2019/05/31 433 433 426 430 10,400
2019/05/30 429 433 429 433 6,300
2019/05/29 432 434 428 430 16,100
2019/05/28 437 440 432 432 20,100
2019/05/27 445 445 434 436 25,800
2019/05/24 438 439 434 437 15,500
2019/05/23 450 450 440 440 13,300
2019/05/22 451 453 446 446 11,200
2019/05/21 455 457 451 453 9,400
2019/05/20 452 457 452 452 9,700
2019/05/17 447 456 442 454 22,300
2019/05/16 442 450 441 441 16,000
2019/05/15 447 451 440 442 24,000
2019/05/14 455 455 436 447 37,500
2019/05/13 446 511 445 447 250,800
2019/05/10 436 450 436 445 21,600
2019/05/09 450 450 438 438 32,700
2019/05/08 453 454 450 450 13,300
2019/05/07 452 459 450 453 20,500
2019/04/26 460 460 450 455 27,500
2019/04/25 464 464 457 463 20,800
2019/04/24 456 460 453 456 13,500
2019/04/23 455 455 452 453 5,900
2019/04/22 457 457 450 452 14,600
2019/04/19 458 462 455 456 19,400
2019/04/18 459 462 457 459 16,900
2019/04/17 462 465 460 463 18,400
2019/04/16 461 466 459 459 14,100
2019/04/15 459 464 454 461 18,600
2019/04/12 457 458 454 458 14,300
2019/04/11 453 458 453 457 12,200
2019/04/10 465 471 453 456 82,200
2019/04/09 470 476 464 468 17,300
2019/04/08 467 470 462 470 15,900
2019/04/05 466 468 463 466 14,200
2019/04/04 462 466 458 463 17,300
2019/04/03 453 462 453 462 14,600
2019/04/02 467 470 451 457 46,400
2019/04/01 457 468 454 466 40,500
2019/03/29 469 469 443 452 84,200
2019/03/28 478 482 453 463 110,900
2019/03/27 490 492 470 477 87,000
2019/03/26 510 542 485 490 156,500
2019/03/25 495 496 480 482 66,900
2019/03/22 505 505 495 500 20,500
2019/03/20 503 507 498 504 18,600
2019/03/19 515 515 500 500 20,000
2019/03/18 507 517 506 515 21,500
2019/03/15 512 519 509 511 24,300
2019/03/14 508 512 506 510 12,900
2019/03/13 497 510 497 504 29,600
2019/03/12 498 509 492 494 32,600
2019/03/11 496 500 490 490 23,300
2019/03/08 500 503 494 497 35,700
2019/03/07 515 515 507 508 28,500
2019/03/06 512 518 511 515 18,000
2019/03/05 515 518 510 512 29,300
2019/03/04 518 523 514 517 21,800
2019/03/01 517 523 516 516 23,700
2019/02/28 519 525 517 521 8,900
2019/02/27 521 524 515 521 17,400
2019/02/26 528 528 518 521 11,600
2019/02/25 518 530 512 528 21,000
2019/02/22 526 527 515 517 22,400
2019/02/21 538 539 527 529 21,800
2019/02/20 526 545 525 538 39,100
2019/02/19 520 531 518 526 24,300
2019/02/18 525 527 508 515 49,400
2019/02/15 541 543 524 525 32,200
2019/02/14 560 575 548 556 67,900
2019/02/13 538 544 532 538 25,400
2019/02/12 526 537 526 534 16,800
2019/02/08 530 535 523 526 20,000
2019/02/07 550 550 533 540 25,400
2019/02/06 530 552 526 547 42,100
2019/02/05 526 527 521 527 20,800
2019/02/04 516 529 516 524 25,000
2019/02/01 529 529 514 515 21,700
2019/01/31 510 534 510 527 42,000
2019/01/30 508 525 501 509 44,900
2019/01/29 510 512 499 511 34,500
2019/01/28 507 513 498 511 33,300
2019/01/25 510 515 500 506 29,200
2019/01/24 498 507 494 503 16,300
2019/01/23 500 505 498 500 10,600
2019/01/22 508 508 499 503 21,800
2019/01/21 512 516 507 508 16,300
2019/01/18 521 521 505 510 39,600
2019/01/17 509 520 507 519 41,400
2019/01/16 509 515 501 507 20,700
2019/01/15 493 511 480 506 59,200
2019/01/11 490 499 490 497 21,200
2019/01/10 487 494 484 489 34,900
2019/01/09 503 508 494 495 36,100
2019/01/08 499 511 497 503 34,400
2019/01/07 474 500 474 489 64,400
2019/01/04 483 483 461 466 62,700

このページの先頭へ