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

建設技術研究所(9621)の株価時系列情報

建設技術研究所(9621)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
2025/07/31 3,010 3,040 3,000 3,040 26,800
2025/07/30 2,989 3,010 2,983 2,997 28,200
2025/07/29 2,991 2,994 2,960 2,991 24,200
2025/07/28 2,992 3,045 2,989 3,000 39,900
2025/07/25 2,974 3,005 2,940 2,987 42,800
2025/07/24 2,960 2,986 2,946 2,986 50,000
2025/07/23 2,943 2,967 2,924 2,960 52,900
2025/07/22 2,919 2,987 2,913 2,928 129,400
2025/07/18 2,985 3,035 2,962 2,969 103,500
2025/07/17 2,910 2,965 2,910 2,958 55,300
2025/07/16 2,860 2,903 2,860 2,900 38,000
2025/07/15 2,899 2,903 2,860 2,860 23,500
2025/07/14 2,926 2,943 2,868 2,880 41,400
2025/07/11 2,851 2,922 2,851 2,913 46,200
2025/07/10 2,854 2,858 2,821 2,850 48,700
2025/07/09 2,831 2,860 2,831 2,852 25,500
2025/07/08 2,793 2,850 2,793 2,849 26,800
2025/07/07 2,868 2,868 2,775 2,817 27,400
2025/07/04 2,834 2,886 2,811 2,886 27,600
2025/07/03 2,848 2,884 2,830 2,830 34,300
2025/07/02 2,799 2,852 2,798 2,836 31,300
2025/07/01 2,814 2,831 2,805 2,810 30,700
2025/06/30 2,795 2,829 2,795 2,807 38,600
2025/06/27 2,780 2,806 2,773 2,781 31,200
2025/06/26 2,753 2,771 2,748 2,771 25,300
2025/06/25 2,717 2,752 2,713 2,734 39,400
2025/06/24 2,714 2,714 2,689 2,707 16,200
2025/06/23 2,690 2,705 2,673 2,691 20,300
2025/06/20 2,726 2,755 2,683 2,693 70,200
2025/06/19 2,717 2,749 2,708 2,739 32,200
2025/06/18 2,793 2,801 2,691 2,708 51,300
2025/06/17 2,778 2,840 2,755 2,792 67,200
2025/06/16 2,770 2,848 2,770 2,792 81,200
2025/06/13 2,702 2,739 2,700 2,732 60,300
2025/06/12 2,696 2,713 2,691 2,709 33,500
2025/06/11 2,671 2,707 2,664 2,696 45,000
2025/06/10 2,679 2,699 2,671 2,678 56,700
2025/06/09 2,700 2,720 2,671 2,678 34,600
2025/06/06 2,680 2,683 2,659 2,660 31,500
2025/06/05 2,670 2,670 2,649 2,658 23,600
2025/06/04 2,670 2,736 2,670 2,675 54,100
2025/06/03 2,629 2,653 2,594 2,622 35,800
2025/06/02 2,575 2,620 2,575 2,616 32,900
2025/05/30 2,556 2,608 2,556 2,575 26,300
2025/05/29 2,532 2,568 2,528 2,568 27,500
2025/05/28 2,550 2,570 2,522 2,526 31,100
2025/05/27 2,525 2,540 2,503 2,539 17,500
2025/05/26 2,513 2,550 2,513 2,525 23,400
2025/05/23 2,514 2,514 2,492 2,504 18,800
2025/05/22 2,489 2,518 2,486 2,487 21,300
2025/05/21 2,523 2,546 2,491 2,513 43,700
2025/05/20 2,495 2,532 2,495 2,515 61,100
2025/05/19 2,437 2,484 2,437 2,471 44,100
2025/05/16 2,407 2,447 2,375 2,425 26,600
2025/05/15 2,387 2,426 2,357 2,406 50,100
2025/05/14 2,437 2,533 2,387 2,397 90,900
2025/05/13 2,490 2,499 2,438 2,452 34,200
2025/05/12 2,482 2,490 2,451 2,461 26,300
2025/05/09 2,418 2,481 2,370 2,459 126,700
2025/05/08 2,385 2,436 2,382 2,408 71,000
2025/05/07 2,386 2,471 2,375 2,417 123,300
2025/05/02 2,394 2,412 2,364 2,383 30,300
2025/05/01 2,374 2,401 2,361 2,394 45,200
2025/04/30 2,386 2,392 2,364 2,390 32,300
2025/04/28 2,400 2,414 2,363 2,391 45,500
2025/04/25 2,400 2,415 2,391 2,397 31,400
2025/04/24 2,410 2,420 2,384 2,394 46,700
2025/04/23 2,418 2,435 2,386 2,404 61,600
2025/04/22 2,390 2,418 2,389 2,404 44,600
2025/04/21 2,400 2,408 2,385 2,390 24,400
2025/04/18 2,388 2,440 2,352 2,440 59,100
2025/04/17 2,382 2,385 2,356 2,380 29,500
2025/04/16 2,381 2,392 2,358 2,382 36,600
2025/04/15 2,360 2,379 2,350 2,350 38,200
2025/04/14 2,330 2,350 2,328 2,335 30,900
2025/04/11 2,308 2,339 2,268 2,330 39,300
2025/04/10 2,387 2,410 2,320 2,341 58,500
2025/04/09 2,224 2,261 2,197 2,237 48,100
2025/04/08 2,166 2,288 2,166 2,259 58,500
2025/04/07 2,098 2,149 2,044 2,116 93,600
2025/04/04 2,336 2,342 2,210 2,245 83,800
2025/04/03 2,324 2,381 2,311 2,376 89,700
2025/04/02 2,391 2,409 2,363 2,374 45,600
2025/04/01 2,396 2,402 2,361 2,361 50,900
2025/03/31 2,361 2,389 2,335 2,365 66,300
2025/03/28 2,476 2,476 2,404 2,411 74,100
2025/03/27 2,444 2,492 2,410 2,482 210,900
2025/03/26 2,351 2,388 2,351 2,386 69,100
2025/03/25 2,352 2,369 2,337 2,349 38,400
2025/03/24 2,347 2,352 2,331 2,349 41,400
2025/03/21 2,371 2,386 2,367 2,371 62,800
2025/03/19 2,381 2,409 2,370 2,392 54,700
2025/03/18 2,375 2,390 2,368 2,381 58,700
2025/03/17 2,369 2,379 2,357 2,362 41,900
2025/03/14 2,303 2,358 2,303 2,337 44,900
2025/03/13 2,328 2,340 2,303 2,320 37,600
2025/03/12 2,304 2,326 2,289 2,324 40,300
2025/03/11 2,302 2,324 2,272 2,304 61,800
2025/03/10 2,373 2,373 2,321 2,329 29,900
2025/03/07 2,355 2,383 2,329 2,366 53,900
2025/03/06 2,359 2,404 2,342 2,392 40,600
2025/03/05 2,389 2,389 2,338 2,345 57,400
2025/03/04 2,360 2,390 2,335 2,370 48,200
2025/03/03 2,359 2,372 2,340 2,368 29,800
2025/02/28 2,332 2,347 2,296 2,339 60,200
2025/02/27 2,338 2,355 2,330 2,355 19,100
2025/02/26 2,387 2,387 2,312 2,343 62,700
2025/02/25 2,395 2,395 2,357 2,376 50,300
2025/02/21 2,400 2,412 2,363 2,378 56,300
2025/02/20 2,429 2,429 2,378 2,411 71,400
2025/02/19 2,431 2,453 2,392 2,432 55,200
2025/02/18 2,415 2,456 2,400 2,429 72,800
2025/02/17 2,506 2,506 2,410 2,412 163,600
2025/02/14 2,651 2,673 2,556 2,556 35,100
2025/02/13 2,573 2,642 2,573 2,625 33,800
2025/02/12 2,585 2,620 2,565 2,573 53,500
2025/02/10 2,593 2,603 2,536 2,550 32,300
2025/02/07 2,579 2,594 2,526 2,587 30,500
2025/02/06 2,591 2,624 2,584 2,586 37,000
2025/02/05 2,602 2,627 2,575 2,584 33,600
2025/02/04 2,619 2,647 2,591 2,598 21,000
2025/02/03 2,630 2,689 2,597 2,600 36,800
2025/01/31 2,678 2,681 2,636 2,659 16,900
2025/01/30 2,647 2,699 2,647 2,678 33,500
2025/01/29 2,698 2,715 2,651 2,667 29,500
2025/01/28 2,610 2,709 2,610 2,684 42,200
2025/01/27 2,637 2,643 2,591 2,637 26,300
2025/01/24 2,574 2,615 2,556 2,572 41,000
2025/01/23 2,566 2,567 2,533 2,549 27,000
2025/01/22 2,558 2,571 2,535 2,566 26,400
2025/01/21 2,568 2,575 2,547 2,561 25,300
2025/01/20 2,568 2,577 2,528 2,545 34,300
2025/01/17 2,537 2,565 2,506 2,533 43,700
2025/01/16 2,540 2,558 2,481 2,507 28,500
2025/01/15 2,547 2,595 2,515 2,536 39,500
2025/01/14 2,476 2,570 2,476 2,510 52,200
2025/01/10 2,483 2,506 2,456 2,482 35,900
2025/01/09 2,496 2,500 2,477 2,483 34,500
2025/01/08 2,472 2,561 2,470 2,527 64,500
2025/01/07 2,468 2,479 2,432 2,472 49,400
2025/01/06 2,439 2,484 2,439 2,460 59,300
2024/12/30 2,500 2,525 2,436 2,460 41,500
2024/12/27 2,503 2,550 2,431 2,503 58,600
2024/12/27 1 -> 2.00 分割
2024/12/26 5,110 5,190 5,090 5,100 44,200
2024/12/25 5,060 5,110 5,020 5,110 23,200
2024/12/24 5,140 5,160 5,080 5,090 15,400
2024/12/23 5,080 5,150 5,080 5,100 12,800
2024/12/20 5,170 5,170 5,070 5,090 22,600
2024/12/19 5,100 5,110 5,060 5,080 8,100
2024/12/18 5,130 5,170 5,100 5,100 14,000
2024/12/17 5,080 5,180 5,080 5,130 12,500
2024/12/16 5,160 5,160 5,060 5,110 22,400
2024/12/13 5,130 5,210 5,130 5,160 20,900
2024/12/12 5,120 5,230 5,120 5,190 21,100
2024/12/11 5,010 5,090 4,980 5,040 30,800
2024/12/10 5,280 5,280 5,050 5,050 47,900
2024/12/09 5,110 5,310 5,110 5,180 26,700
2024/12/06 4,995 5,050 4,975 5,040 18,300
2024/12/05 5,030 5,030 4,955 4,975 16,400
2024/12/04 4,910 5,020 4,910 4,970 26,300
2024/12/03 4,900 4,990 4,885 4,965 24,100
2024/12/02 4,810 4,895 4,810 4,855 8,100
2024/11/29 4,870 4,905 4,805 4,805 9,900
2024/11/28 4,705 4,885 4,705 4,870 24,500
2024/11/27 4,650 4,710 4,650 4,705 11,300
2024/11/26 4,675 4,685 4,635 4,650 13,900
2024/11/25 4,810 4,820 4,665 4,665 16,200
2024/11/22 4,855 4,855 4,725 4,740 19,100
2024/11/21 4,725 4,880 4,715 4,855 20,000
2024/11/20 4,620 4,740 4,620 4,715 29,800
2024/11/19 4,540 4,620 4,540 4,575 11,600
2024/11/18 4,540 4,540 4,490 4,535 7,800
2024/11/15 4,545 4,595 4,490 4,540 14,600
2024/11/14 4,545 4,595 4,450 4,495 26,100
2024/11/13 4,510 4,575 4,470 4,545 52,400
2024/11/12 4,775 4,800 4,750 4,750 9,700
2024/11/11 4,760 4,800 4,735 4,780 10,900
2024/11/08 4,725 4,780 4,710 4,730 11,700
2024/11/07 4,595 4,730 4,585 4,710 15,100
2024/11/06 4,500 4,585 4,500 4,580 20,700
2024/11/05 4,480 4,555 4,480 4,515 6,900
2024/11/01 4,490 4,570 4,470 4,470 10,200
2024/10/31 4,555 4,585 4,520 4,555 12,900
2024/10/30 4,515 4,570 4,490 4,560 46,200
2024/10/29 4,530 4,540 4,500 4,535 11,700
2024/10/28 4,400 4,530 4,400 4,510 10,300
2024/10/25 4,445 4,460 4,350 4,400 18,100
2024/10/24 4,470 4,470 4,415 4,425 14,000
2024/10/23 4,505 4,535 4,470 4,500 16,100
2024/10/22 4,620 4,620 4,505 4,505 18,600
2024/10/21 4,630 4,660 4,585 4,615 8,700
2024/10/18 4,720 4,720 4,620 4,630 25,100
2024/10/17 4,695 4,730 4,675 4,710 10,100
2024/10/16 4,690 4,750 4,640 4,655 12,900
2024/10/15 4,670 4,735 4,670 4,720 13,400
2024/10/11 4,670 4,670 4,640 4,640 6,500
2024/10/10 4,660 4,670 4,560 4,670 10,500
2024/10/09 4,710 4,710 4,560 4,620 19,900
2024/10/08 4,680 4,745 4,650 4,680 16,100
2024/10/07 4,795 4,795 4,730 4,750 13,500

このページの先頭へ