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
2010/12/30 458 458 449 454 8,400
2010/12/29 449 458 445 458 22,600
2010/12/28 469 469 455 455 27,200
2010/12/27 477 480 467 477 24,500
2010/12/24 475 480 475 478 9,100
2010/12/22 481 482 479 480 30,500
2010/12/21 477 481 477 480 22,500
2010/12/20 475 477 472 475 35,000
2010/12/17 475 475 466 472 26,700
2010/12/16 468 475 461 474 15,700
2010/12/15 478 484 472 474 21,000
2010/12/14 481 482 471 477 34,500
2010/12/13 475 485 474 485 14,100
2010/12/10 478 480 472 479 61,000
2010/12/09 462 466 462 466 10,300
2010/12/08 461 466 460 465 21,500
2010/12/07 457 460 455 460 15,200
2010/12/06 451 455 444 454 26,000
2010/12/03 448 448 440 445 12,700
2010/12/02 453 453 445 445 15,400
2010/12/01 445 458 443 445 8,700
2010/11/30 448 451 445 445 24,200
2010/11/29 451 462 451 453 8,500
2010/11/26 456 462 451 451 17,600
2010/11/25 454 456 453 455 6,200
2010/11/24 450 457 450 454 10,100
2010/11/22 459 459 455 456 16,700
2010/11/19 459 459 453 459 29,900
2010/11/18 446 454 445 454 15,200
2010/11/17 441 446 438 446 9,800
2010/11/16 444 444 438 441 12,700
2010/11/15 440 445 439 444 7,200
2010/11/12 444 445 440 440 4,200
2010/11/11 435 446 435 444 10,500
2010/11/10 439 447 438 438 13,300
2010/11/09 438 448 438 444 8,400
2010/11/08 437 445 437 444 7,200
2010/11/05 436 447 429 436 26,100
2010/11/04 429 434 424 431 11,100
2010/11/02 430 430 420 428 7,300
2010/11/01 427 431 421 430 10,100
2010/10/29 421 427 419 419 15,300
2010/10/28 418 430 417 428 27,700
2010/10/27 426 429 425 426 8,500
2010/10/26 430 434 425 429 13,200
2010/10/25 437 439 431 431 7,400
2010/10/22 439 443 439 442 17,500
2010/10/21 437 439 433 439 9,700
2010/10/20 439 439 435 435 33,900
2010/10/19 430 439 429 437 10,300
2010/10/18 427 428 425 426 8,800
2010/10/15 430 434 426 426 9,200
2010/10/14 427 434 427 431 10,300
2010/10/13 433 433 432 432 4,100
2010/10/12 438 438 433 433 16,700
2010/10/08 435 439 435 436 5,600
2010/10/07 436 438 434 436 14,200
2010/10/06 438 438 434 436 10,300
2010/10/05 427 438 419 434 16,600
2010/10/04 435 437 431 433 6,600
2010/10/01 443 443 432 435 9,100
2010/09/30 446 450 434 441 12,600
2010/09/29 439 450 438 450 9,200
2010/09/28 439 441 433 438 20,200
2010/09/27 425 438 423 438 24,500
2010/09/24 415 426 413 426 28,500
2010/09/22 413 414 411 412 17,600
2010/09/21 417 418 411 412 15,200
2010/09/17 416 418 415 416 23,500
2010/09/16 414 415 412 413 8,400
2010/09/15 413 416 410 413 13,900
2010/09/14 417 417 411 413 5,000
2010/09/13 417 420 415 417 4,000
2010/09/10 421 424 414 417 25,200
2010/09/09 413 417 412 417 7,700
2010/09/08 410 411 410 410 4,800
2010/09/07 410 413 410 410 4,600
2010/09/06 404 411 404 410 3,100
2010/09/03 408 410 401 402 5,900
2010/09/02 411 412 408 410 3,500
2010/09/01 412 412 408 408 6,600
2010/08/31 412 412 408 408 8,200
2010/08/30 414 419 407 408 11,000
2010/08/27 406 415 405 415 7,000
2010/08/26 406 412 404 412 6,400
2010/08/25 406 407 403 407 9,900
2010/08/24 405 409 404 409 6,600
2010/08/23 415 415 408 409 12,800
2010/08/20 413 413 408 411 23,900
2010/08/19 408 413 406 413 13,700
2010/08/18 409 409 403 409 9,600
2010/08/17 397 404 397 401 5,600
2010/08/16 395 398 395 397 4,600
2010/08/13 392 396 391 395 6,000
2010/08/12 390 393 388 393 17,200
2010/08/11 405 405 398 399 6,400
2010/08/10 404 406 402 405 3,300
2010/08/09 406 414 406 408 4,500
2010/08/06 405 409 404 408 5,100
2010/08/05 410 410 407 409 3,900
2010/08/04 408 410 405 410 11,400
2010/08/03 408 410 406 408 10,400
2010/08/02 417 422 409 409 11,700
2010/07/30 406 417 401 417 19,500
2010/07/29 406 410 401 401 26,300
2010/07/28 402 405 400 405 14,300
2010/07/27 399 401 397 400 4,900
2010/07/26 404 404 397 397 5,600
2010/07/23 404 404 395 396 14,400
2010/07/22 390 399 390 396 7,900
2010/07/21 394 395 392 392 5,700
2010/07/20 395 396 392 393 19,100
2010/07/16 395 397 391 394 17,600
2010/07/15 400 400 397 397 7,300
2010/07/14 403 403 396 400 13,400
2010/07/13 405 405 392 395 23,200
2010/07/12 403 407 402 402 8,100
2010/07/09 402 405 401 402 26,000
2010/07/08 404 404 398 399 18,900
2010/07/07 399 399 396 396 5,100
2010/07/06 398 402 396 399 6,000
2010/07/05 401 403 397 398 6,000
2010/07/02 405 405 396 400 6,700
2010/07/01 400 402 395 398 11,200
2010/06/30 400 400 396 399 14,100
2010/06/29 406 406 400 403 6,200
2010/06/28 403 405 402 403 3,200
2010/06/25 405 405 400 402 11,500
2010/06/24 410 411 406 407 12,200
2010/06/23 423 424 407 409 32,800
2010/06/22 431 431 423 426 13,100
2010/06/21 418 434 418 429 12,400
2010/06/18 429 429 417 417 24,700
2010/06/17 417 424 415 421 20,100
2010/06/16 414 414 411 413 8,600
2010/06/15 406 409 406 407 7,200
2010/06/14 419 419 409 409 6,200
2010/06/11 424 424 411 411 50,000
2010/06/10 399 414 399 414 28,700
2010/06/09 398 399 395 399 20,700
2010/06/08 391 400 391 394 31,200
2010/06/07 406 407 397 399 53,900
2010/06/04 408 409 407 409 12,000
2010/06/03 408 411 405 407 88,700
2010/06/02 410 411 405 407 33,600
2010/06/01 408 408 407 408 17,700
2010/05/31 407 409 406 407 15,800
2010/05/28 409 415 405 407 34,000
2010/05/27 410 410 401 408 39,400
2010/05/26 424 424 408 410 34,800
2010/05/25 424 425 421 423 22,900
2010/05/24 428 431 423 425 29,300
2010/05/21 429 437 425 429 29,100
2010/05/20 450 450 439 444 30,200
2010/05/19 442 448 423 447 44,600
2010/05/18 446 448 442 444 20,300
2010/05/17 450 451 443 444 28,400
2010/05/14 458 458 451 451 27,700
2010/05/13 468 468 452 458 76,500
2010/05/12 471 477 465 467 27,200
2010/05/11 475 482 466 468 25,800
2010/05/10 470 470 465 469 16,500
2010/05/07 472 473 462 463 27,800
2010/05/06 486 486 476 480 22,600
2010/04/30 507 508 487 492 29,100
2010/04/28 500 500 480 485 27,400
2010/04/27 512 512 499 500 14,000
2010/04/26 509 514 509 511 13,400
2010/04/23 510 510 504 505 21,200
2010/04/22 506 509 501 508 8,700
2010/04/21 508 509 507 508 9,400
2010/04/20 500 506 500 505 20,600
2010/04/19 501 509 494 507 14,100
2010/04/16 515 515 504 508 11,600
2010/04/15 503 514 503 511 11,700
2010/04/14 513 513 500 500 17,600
2010/04/13 514 514 506 507 8,500
2010/04/12 511 515 506 510 10,300
2010/04/09 501 510 499 503 12,800
2010/04/08 499 511 497 503 25,800
2010/04/07 503 511 497 505 30,200
2010/04/06 505 506 493 497 15,200
2010/04/05 500 500 498 500 9,200
2010/04/02 503 503 497 499 8,900
2010/04/01 498 503 495 495 15,100
2010/03/31 494 495 490 495 13,200
2010/03/30 489 495 481 494 20,300
2010/03/29 493 493 482 490 70,800
2010/03/26 467 478 465 477 19,600
2010/03/25 468 472 464 464 33,600
2010/03/24 471 476 461 476 29,800
2010/03/23 476 476 471 471 20,200
2010/03/19 476 477 475 475 27,900
2010/03/18 472 478 471 473 25,400
2010/03/17 477 477 470 476 14,100
2010/03/16 477 477 472 473 5,800
2010/03/15 479 479 475 477 9,400
2010/03/12 472 478 462 478 17,500
2010/03/11 474 476 473 474 6,000
2010/03/10 476 478 470 470 10,900
2010/03/09 477 481 475 476 16,600
2010/03/08 479 480 478 478 6,400
2010/03/05 475 479 470 479 13,000
2010/03/04 474 476 470 470 8,800
2010/03/03 474 476 471 472 9,700
2010/03/02 473 474 470 474 6,800
2010/03/01 473 474 466 470 10,100
2010/02/26 457 471 447 466 17,100
2010/02/25 475 476 461 461 11,000
2010/02/24 470 470 461 468 10,800
2010/02/23 473 475 464 470 17,300
2010/02/22 465 474 458 474 27,600
2010/02/19 472 472 447 456 29,100
2010/02/18 459 478 450 472 17,500
2010/02/17 444 452 443 452 9,300
2010/02/16 441 442 440 440 2,500
2010/02/15 445 447 441 441 6,000
2010/02/12 438 444 438 442 7,300
2010/02/10 438 440 438 439 6,500
2010/02/09 438 441 438 438 9,500
2010/02/08 439 441 438 439 2,900
2010/02/05 447 457 437 437 13,600
2010/02/04 447 448 443 448 6,400
2010/02/03 448 455 441 451 17,700
2010/02/02 441 445 441 441 7,800
2010/02/01 450 450 437 447 10,800
2010/01/29 455 455 450 450 7,700
2010/01/28 459 459 452 455 5,000
2010/01/27 455 457 451 451 4,300
2010/01/26 472 472 452 455 15,300
2010/01/25 450 472 447 471 22,500
2010/01/22 476 476 459 461 16,200
2010/01/21 480 481 476 479 15,800
2010/01/20 480 480 476 480 17,200
2010/01/19 470 485 467 480 57,700
2010/01/18 463 463 454 462 20,200
2010/01/15 464 464 456 461 13,900
2010/01/14 467 467 453 464 14,800
2010/01/13 461 467 458 459 11,100
2010/01/12 464 472 455 461 19,900
2010/01/08 462 462 455 461 7,900
2010/01/07 463 466 458 466 19,100
2010/01/06 467 467 458 463 10,300
2010/01/05 477 477 457 462 7,900
2010/01/04 463 467 462 467 4,800

このページの先頭へ