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
2020/12/30 332 334 328 329 25,200
2020/12/29 326 331 326 331 31,100
2020/12/28 328 329 325 329 71,000
2020/12/25 329 333 329 329 53,800
2020/12/24 331 333 330 333 49,100
2020/12/23 333 335 330 330 27,200
2020/12/22 345 346 333 333 83,600
2020/12/21 355 355 346 348 55,100
2020/12/18 355 357 353 357 16,800
2020/12/17 364 367 353 355 57,600
2020/12/16 364 369 363 364 24,800
2020/12/15 365 366 361 365 22,700
2020/12/14 362 366 362 364 19,200
2020/12/11 362 365 356 362 39,500
2020/12/10 357 362 350 355 73,900
2020/12/09 356 363 355 357 21,400
2020/12/08 357 359 355 356 17,300
2020/12/07 361 361 357 357 14,100
2020/12/04 365 365 359 361 9,700
2020/12/03 366 366 360 362 18,800
2020/12/02 366 366 361 363 21,300
2020/12/01 358 369 356 366 26,400
2020/11/30 372 375 360 360 61,000
2020/11/27 374 375 372 374 17,700
2020/11/26 372 375 372 375 14,000
2020/11/25 383 383 371 372 36,400
2020/11/24 377 380 370 374 49,600
2020/11/20 370 375 370 371 13,800
2020/11/19 376 378 371 371 35,100
2020/11/18 377 380 372 376 24,600
2020/11/17 374 386 370 378 34,800
2020/11/16 383 386 373 375 66,500
2020/11/13 390 392 369 375 157,300
2020/11/12 411 413 395 412 35,800
2020/11/11 405 410 400 410 23,100
2020/11/10 403 405 397 403 17,500
2020/11/09 399 406 399 403 14,400
2020/11/06 409 409 397 404 19,500
2020/11/05 400 407 397 407 13,200
2020/11/04 404 404 393 402 11,000
2020/11/02 390 401 390 401 16,000
2020/10/30 404 404 385 385 13,100
2020/10/29 406 406 391 396 22,700
2020/10/28 405 408 394 408 24,000
2020/10/27 392 410 387 410 14,800
2020/10/26 412 413 400 400 16,900
2020/10/23 418 418 390 413 51,700
2020/10/22 400 419 394 419 61,400
2020/10/21 378 402 378 402 37,400
2020/10/20 375 383 374 377 13,800
2020/10/19 375 380 373 377 9,100
2020/10/16 377 380 372 372 13,400
2020/10/15 375 378 373 376 11,400
2020/10/14 382 382 376 376 18,900
2020/10/13 386 387 382 382 13,600
2020/10/12 387 389 385 385 7,600
2020/10/09 392 392 386 387 17,500
2020/10/08 392 394 388 392 16,700
2020/10/07 387 392 386 388 6,400
2020/10/06 389 390 385 386 5,900
2020/10/05 387 396 386 389 16,300
2020/10/02 394 400 387 387 19,300
2020/09/30 403 404 390 390 28,300
2020/09/29 389 404 385 402 35,500
2020/09/28 382 392 378 389 27,900
2020/09/25 389 389 374 376 36,300
2020/09/24 381 381 373 375 25,000
2020/09/23 383 384 378 382 25,900
2020/09/18 376 382 372 382 45,000
2020/09/17 377 377 373 375 17,600
2020/09/16 372 376 371 375 33,000
2020/09/15 366 371 365 370 51,600
2020/09/14 368 369 360 360 38,600
2020/09/11 370 370 363 366 20,400
2020/09/10 364 369 364 366 15,400
2020/09/09 360 369 360 364 41,400
2020/09/08 363 371 360 368 30,700
2020/09/07 359 366 355 359 50,000
2020/09/04 354 365 352 362 35,900
2020/09/03 361 364 352 356 37,300
2020/09/02 360 363 349 358 48,500
2020/09/01 360 360 356 358 15,500
2020/08/31 350 359 348 354 20,000
2020/08/28 366 370 346 351 95,900
2020/08/27 360 372 360 370 47,000
2020/08/26 365 366 362 366 12,600
2020/08/25 368 368 362 366 25,700
2020/08/24 360 364 359 360 18,200
2020/08/21 370 370 359 361 27,500
2020/08/20 366 369 365 365 5,900
2020/08/19 368 370 366 366 17,400
2020/08/18 368 373 367 370 13,000
2020/08/17 372 374 368 369 8,800
2020/08/14 372 373 367 368 24,500
2020/08/13 368 394 367 370 118,600
2020/08/12 371 374 366 373 24,300
2020/08/11 353 376 353 374 53,300
2020/08/07 349 352 346 352 6,500
2020/08/06 345 351 345 350 16,200
2020/08/05 352 352 344 347 9,300
2020/08/04 356 356 345 349 17,800
2020/08/03 332 350 330 350 35,200
2020/07/31 338 353 326 326 72,700
2020/07/30 358 358 328 330 128,300
2020/07/29 369 369 360 360 33,100
2020/07/28 383 383 369 371 21,000
2020/07/27 389 389 377 381 23,200
2020/07/22 386 386 381 381 16,600
2020/07/21 386 387 380 386 19,000
2020/07/20 382 386 382 386 10,100
2020/07/17 392 392 381 389 19,800
2020/07/16 392 392 386 392 21,500
2020/07/15 386 391 381 387 18,800
2020/07/14 391 391 380 382 27,000
2020/07/13 388 395 378 387 23,000
2020/07/10 388 392 380 380 40,100
2020/07/09 415 415 383 390 115,500
2020/07/08 410 439 400 417 265,500
2020/07/07 419 424 394 394 62,500
2020/07/06 420 428 405 416 122,100
2020/07/03 380 390 373 390 38,200
2020/07/02 369 382 368 382 27,700
2020/07/01 368 373 366 366 18,100
2020/06/30 370 372 366 368 17,600
2020/06/29 372 372 365 368 13,700
2020/06/26 369 376 365 376 68,300
2020/06/25 371 371 366 369 12,500
2020/06/24 373 373 365 367 29,600
2020/06/23 372 373 368 371 12,000
2020/06/22 374 375 366 368 14,800
2020/06/19 372 379 369 372 18,300
2020/06/18 377 377 370 372 9,800
2020/06/17 377 377 371 373 17,200
2020/06/16 370 370 365 369 19,000
2020/06/15 369 383 360 360 44,400
2020/06/12 353 366 353 361 24,600
2020/06/11 371 375 363 369 17,700
2020/06/10 372 374 366 374 15,200
2020/06/09 373 373 362 372 31,800
2020/06/08 362 373 362 373 31,400
2020/06/05 367 367 358 362 36,700
2020/06/04 378 384 359 368 58,200
2020/06/03 386 386 375 378 42,300
2020/06/02 380 386 379 386 25,300
2020/06/01 385 390 379 382 27,600
2020/05/29 385 393 385 387 25,100
2020/05/28 374 395 374 385 69,000
2020/05/27 367 373 363 373 15,400
2020/05/26 365 368 360 367 18,300
2020/05/25 379 379 364 366 24,300
2020/05/22 362 372 362 363 24,400
2020/05/21 345 366 343 361 56,800
2020/05/20 341 342 338 342 22,200
2020/05/19 333 342 329 342 38,800
2020/05/18 332 332 323 330 20,000
2020/05/15 335 335 325 332 16,900
2020/05/14 331 335 322 322 15,100
2020/05/13 339 339 330 331 12,400
2020/05/12 337 341 332 332 21,000
2020/05/11 331 335 324 334 32,000
2020/05/08 325 327 322 327 17,300
2020/05/07 318 324 318 322 10,200
2020/05/01 323 325 316 317 19,600
2020/04/30 328 329 321 327 20,300
2020/04/28 316 324 316 322 19,300
2020/04/27 319 319 310 316 14,700
2020/04/24 310 310 303 306 8,900
2020/04/23 304 312 304 312 11,200
2020/04/22 311 311 300 303 21,200
2020/04/21 322 322 310 311 24,600
2020/04/20 324 325 319 321 9,700
2020/04/17 334 335 321 321 29,400
2020/04/16 312 331 312 331 20,400
2020/04/15 320 320 310 312 29,800
2020/04/14 318 326 318 320 13,600
2020/04/13 335 335 317 317 16,700
2020/04/10 331 333 320 325 20,300
2020/04/09 323 335 322 333 21,200
2020/04/08 320 339 318 324 36,700
2020/04/07 312 322 302 321 30,500
2020/04/06 295 308 293 308 35,800
2020/04/03 300 311 297 297 16,600
2020/04/02 316 316 304 308 28,600
2020/04/01 327 329 320 320 17,100
2020/03/31 336 342 325 335 27,400
2020/03/30 350 350 324 339 34,500
2020/03/27 320 350 320 350 43,100
2020/03/26 339 339 315 328 40,400
2020/03/25 360 360 326 341 52,300
2020/03/24 305 320 305 320 35,000
2020/03/23 285 297 281 297 38,800
2020/03/19 300 300 285 289 28,800
2020/03/18 298 303 284 292 41,600
2020/03/17 267 297 256 290 99,900
2020/03/16 270 285 266 267 61,800
2020/03/13 250 268 234 256 125,300
2020/03/12 279 290 271 274 68,800
2020/03/11 307 307 284 284 85,600
2020/03/10 290 309 275 303 102,300
2020/03/09 315 316 295 299 77,000
2020/03/06 341 341 331 331 39,700
2020/03/05 354 354 345 346 20,500
2020/03/04 350 350 346 346 22,000
2020/03/03 365 365 348 348 32,600
2020/03/02 334 362 334 360 68,300
2020/02/28 350 355 336 337 154,500
2020/02/27 397 397 371 372 68,100
2020/02/26 396 398 388 391 45,400
2020/02/25 396 406 395 398 66,800
2020/02/21 414 423 414 417 10,500
2020/02/20 421 428 416 417 21,200
2020/02/19 409 415 409 413 18,900
2020/02/18 416 417 410 411 70,200
2020/02/17 424 424 411 416 67,000
2020/02/14 460 460 424 428 168,900
2020/02/13 459 464 451 461 123,500
2020/02/12 455 456 448 448 31,600
2020/02/10 431 453 427 453 130,300
2020/02/07 434 434 424 426 11,700
2020/02/06 432 433 428 432 33,300
2020/02/05 422 426 421 424 23,700
2020/02/04 416 422 416 419 15,700
2020/02/03 410 417 410 415 23,500
2020/01/31 415 421 415 417 29,500
2020/01/30 433 435 400 417 121,100
2020/01/29 436 443 431 432 44,500
2020/01/28 435 437 428 436 57,600
2020/01/27 442 445 438 440 38,500
2020/01/24 449 450 443 446 31,100
2020/01/23 454 454 449 449 18,400
2020/01/22 455 458 454 455 14,300
2020/01/21 459 461 455 455 41,200
2020/01/20 459 459 457 457 16,700
2020/01/17 455 457 452 456 41,800
2020/01/16 456 456 452 453 14,000
2020/01/15 452 456 449 453 31,700
2020/01/14 453 458 451 452 26,800
2020/01/10 458 459 453 456 25,100
2020/01/09 447 457 447 455 30,100
2020/01/08 451 451 436 445 70,900
2020/01/07 445 452 441 451 35,400
2020/01/06 444 450 443 443 52,700

このページの先頭へ