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
2021/12/30 326 328 323 327 12,700
2021/12/29 322 328 321 327 16,000
2021/12/28 328 328 321 322 52,600
2021/12/27 325 327 323 324 87,100
2021/12/24 344 344 330 333 68,000
2021/12/23 343 344 342 342 5,800
2021/12/22 345 349 343 344 25,800
2021/12/21 341 358 334 349 182,300
2021/12/20 332 334 331 332 10,900
2021/12/17 331 333 330 333 11,000
2021/12/16 332 333 329 330 17,400
2021/12/15 326 332 326 330 17,200
2021/12/14 331 332 326 326 24,300
2021/12/13 330 333 330 331 38,700
2021/12/10 340 340 333 335 28,700
2021/12/09 341 343 340 343 17,000
2021/12/08 351 351 339 341 36,300
2021/12/07 334 339 334 339 11,800
2021/12/06 335 335 332 332 8,200
2021/12/03 329 335 328 333 26,500
2021/12/02 329 331 328 329 15,900
2021/12/01 330 333 328 329 16,400
2021/11/30 336 340 331 332 30,300
2021/11/29 340 341 334 336 41,000
2021/11/26 351 351 340 341 34,400
2021/11/25 355 355 351 352 14,800
2021/11/24 352 354 345 349 56,900
2021/11/22 341 383 340 346 304,800
2021/11/19 345 345 340 341 11,600
2021/11/18 344 345 343 343 9,100
2021/11/17 346 348 344 344 29,700
2021/11/16 348 348 346 346 5,700
2021/11/15 349 349 346 347 15,200
2021/11/12 345 350 345 348 40,300
2021/11/11 353 353 349 350 18,200
2021/11/10 348 350 347 350 10,200
2021/11/09 351 352 348 350 18,500
2021/11/08 349 351 349 349 8,600
2021/11/05 351 351 349 349 15,200
2021/11/04 353 354 351 354 13,400
2021/11/02 355 356 351 351 20,700
2021/11/01 350 351 348 351 13,700
2021/10/29 348 349 347 348 6,500
2021/10/28 346 350 346 348 17,000
2021/10/27 350 350 346 346 24,500
2021/10/26 348 351 348 351 5,500
2021/10/25 352 352 348 348 14,600
2021/10/22 347 353 347 353 20,700
2021/10/21 351 352 348 348 23,400
2021/10/20 352 354 351 351 11,000
2021/10/19 351 353 350 350 16,300
2021/10/18 353 353 351 351 6,900
2021/10/15 355 355 351 353 9,800
2021/10/14 352 356 348 352 24,400
2021/10/13 350 352 349 352 12,100
2021/10/12 360 360 350 350 20,800
2021/10/11 356 361 352 360 21,500
2021/10/08 348 355 348 354 14,100
2021/10/07 351 355 347 347 13,800
2021/10/06 352 357 349 351 30,300
2021/10/05 353 356 350 351 15,300
2021/10/04 356 359 352 354 14,700
2021/10/01 359 360 353 356 30,200
2021/09/30 358 360 357 357 15,100
2021/09/29 363 365 356 356 44,000
2021/09/28 367 370 359 368 33,900
2021/09/27 371 373 367 368 37,100
2021/09/24 367 367 363 367 24,100
2021/09/22 368 368 361 363 17,700
2021/09/21 363 367 363 366 8,800
2021/09/17 371 371 365 370 30,200
2021/09/16 376 376 366 368 25,400
2021/09/15 377 377 373 376 17,300
2021/09/14 379 379 374 377 23,100
2021/09/13 375 378 375 377 12,800
2021/09/10 374 379 370 379 49,300
2021/09/09 371 376 370 376 27,200
2021/09/08 369 371 367 370 16,700
2021/09/07 368 369 365 367 14,300
2021/09/06 366 367 365 367 12,500
2021/09/03 362 365 361 363 19,800
2021/09/02 362 362 360 361 10,200
2021/09/01 365 367 361 364 21,700
2021/08/31 365 369 363 363 13,800
2021/08/30 366 369 365 365 10,900
2021/08/27 362 365 360 365 6,700
2021/08/26 361 365 361 363 14,000
2021/08/25 373 376 360 364 28,500
2021/08/24 365 369 361 365 12,900
2021/08/23 359 365 359 365 7,700
2021/08/20 363 368 358 360 28,500
2021/08/19 362 367 361 362 15,100
2021/08/18 365 366 359 362 31,700
2021/08/17 381 381 365 365 30,400
2021/08/16 380 385 373 376 31,700
2021/08/13 384 385 377 380 30,100
2021/08/12 379 384 377 382 30,700
2021/08/11 374 378 370 378 28,600
2021/08/10 372 375 366 373 24,600
2021/08/06 368 373 366 372 22,900
2021/08/05 366 371 365 365 14,200
2021/08/04 373 375 370 370 22,200
2021/08/03 373 376 373 374 6,200
2021/08/02 370 381 370 374 41,000
2021/07/30 379 383 371 375 47,600
2021/07/29 380 384 379 379 52,400
2021/07/28 388 391 378 378 34,400
2021/07/27 388 393 383 388 28,800
2021/07/26 389 391 382 388 24,700
2021/07/21 392 393 376 383 75,400
2021/07/20 395 395 387 387 32,900
2021/07/19 400 402 392 397 36,300
2021/07/16 396 419 393 407 86,300
2021/07/15 409 409 397 398 42,100
2021/07/14 403 413 403 410 53,000
2021/07/13 402 402 397 400 33,500
2021/07/12 398 408 397 399 66,200
2021/07/09 401 403 388 394 160,100
2021/07/08 425 437 404 408 310,300
2021/07/07 410 430 404 424 576,100
2021/07/06 399 428 394 415 409,200
2021/07/05 416 416 388 396 225,500
2021/07/02 381 387 381 384 14,500
2021/07/01 389 389 382 382 22,900
2021/06/30 395 395 387 389 21,900
2021/06/29 395 400 385 388 43,400
2021/06/28 394 399 392 399 31,300
2021/06/25 389 391 386 390 24,600
2021/06/24 385 388 384 386 16,600
2021/06/23 387 387 382 387 13,400
2021/06/22 382 387 380 386 17,100
2021/06/21 383 388 376 376 29,700
2021/06/18 399 399 384 384 30,900
2021/06/17 379 395 379 395 29,900
2021/06/16 382 382 380 380 6,300
2021/06/15 379 382 379 381 7,200
2021/06/14 378 381 374 381 14,400
2021/06/11 384 384 379 379 18,100
2021/06/10 382 382 379 381 6,600
2021/06/09 380 382 378 382 15,100
2021/06/08 377 379 375 379 6,200
2021/06/07 380 380 376 376 12,800
2021/06/04 382 383 380 380 9,300
2021/06/03 386 386 381 386 9,200
2021/06/02 380 386 380 386 23,400
2021/06/01 384 385 378 380 9,700
2021/05/31 383 386 380 383 15,400
2021/05/28 375 386 371 379 34,800
2021/05/27 380 381 370 371 22,600
2021/05/26 385 387 376 377 21,600
2021/05/25 394 394 384 385 21,100
2021/05/24 383 390 382 390 19,100
2021/05/21 385 389 383 383 24,900
2021/05/20 379 390 379 387 25,400
2021/05/19 376 382 376 382 24,800
2021/05/18 372 380 372 379 31,600
2021/05/17 381 381 363 370 73,300
2021/05/14 380 383 378 380 41,700
2021/05/13 405 408 376 379 185,300
2021/05/12 412 421 412 420 109,400
2021/05/11 404 414 401 412 80,100
2021/05/10 409 410 403 406 33,100
2021/05/07 381 409 381 403 192,600
2021/05/06 395 395 381 381 96,600
2021/04/30 392 398 386 395 54,300
2021/04/28 421 421 386 396 367,500
2021/04/27 412 421 408 420 261,800
2021/04/26 409 413 400 412 187,300
2021/04/23 392 408 392 404 253,100
2021/04/22 384 398 380 395 190,900
2021/04/21 380 389 377 384 218,600
2021/04/20 382 389 377 384 316,500
2021/04/19 375 391 374 382 402,800
2021/04/16 390 391 375 378 351,000
2021/04/15 373 416 370 386 2,403,900
2021/04/14 373 395 365 381 1,890,600
2021/04/13 342 422 342 377 2,731,500
2021/04/12 345 345 342 342 18,700
2021/04/09 345 346 344 345 17,000
2021/04/08 348 348 345 346 17,200
2021/04/07 348 351 346 351 20,300
2021/04/06 353 353 347 348 11,500
2021/04/05 352 352 349 351 9,800
2021/04/02 352 352 350 352 7,400
2021/04/01 351 353 350 352 15,200
2021/03/31 351 353 350 351 8,500
2021/03/30 354 354 350 351 17,300
2021/03/29 353 354 346 354 34,700
2021/03/26 352 354 350 353 21,400
2021/03/25 354 354 347 352 37,000
2021/03/24 355 355 342 346 58,800
2021/03/23 363 369 355 358 114,000
2021/03/22 362 363 360 363 20,400
2021/03/19 361 364 360 363 25,900
2021/03/18 363 363 360 363 27,500
2021/03/17 363 363 361 363 11,800
2021/03/16 363 365 361 363 18,900
2021/03/15 359 365 358 363 29,800
2021/03/12 362 362 359 361 23,800
2021/03/11 356 362 356 362 20,700
2021/03/10 357 360 356 358 19,700
2021/03/09 360 360 356 360 12,400
2021/03/08 361 364 355 357 28,100
2021/03/05 355 361 350 361 17,000
2021/03/04 355 356 352 355 12,800
2021/03/03 359 361 354 357 26,400
2021/03/02 355 359 353 359 47,200
2021/03/01 346 351 346 351 13,100
2021/02/26 349 351 346 346 24,600
2021/02/25 354 357 350 351 28,800
2021/02/24 353 353 348 351 20,300
2021/02/22 350 351 346 351 20,800
2021/02/19 351 352 348 351 13,200
2021/02/18 353 353 349 350 10,000
2021/02/17 347 354 347 354 25,100
2021/02/16 349 352 349 351 20,100
2021/02/15 352 353 347 351 32,400
2021/02/12 352 355 341 346 68,100
2021/02/10 350 352 350 350 24,200
2021/02/09 353 353 349 350 19,300
2021/02/08 352 355 351 355 25,700
2021/02/05 351 354 350 351 23,300
2021/02/04 349 351 346 350 17,100
2021/02/03 350 351 345 347 23,100
2021/02/02 347 350 345 350 18,200
2021/02/01 342 347 342 345 11,200
2021/01/29 345 346 340 342 23,200
2021/01/28 344 346 342 345 22,700
2021/01/27 345 348 344 347 13,900
2021/01/26 341 343 340 343 16,300
2021/01/25 346 346 340 342 16,600
2021/01/22 347 348 335 339 67,400
2021/01/21 345 349 345 348 11,600
2021/01/20 351 353 346 346 16,000
2021/01/19 354 354 350 352 21,000
2021/01/18 363 363 348 354 47,200
2021/01/15 338 367 333 355 184,100
2021/01/14 334 349 331 332 84,500
2021/01/13 332 334 332 334 8,300
2021/01/12 332 333 331 333 13,500
2021/01/08 331 333 328 332 19,000
2021/01/07 327 332 326 331 26,800
2021/01/06 323 331 323 326 20,700
2021/01/05 329 329 323 323 20,900
2021/01/04 333 333 326 329 14,600

このページの先頭へ