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
2014/12/30 1,567 1,575 1,532 1,541 60,300
2014/12/29 1,586 1,617 1,561 1,567 60,600
2014/12/26 1,573 1,606 1,550 1,569 66,600
2014/12/25 1,587 1,600 1,580 1,588 25,900
2014/12/24 1,582 1,618 1,576 1,592 56,300
2014/12/22 1,588 1,606 1,571 1,582 51,500
2014/12/19 1,588 1,632 1,578 1,603 59,900
2014/12/18 1,599 1,599 1,575 1,588 37,000
2014/12/17 1,545 1,581 1,545 1,548 37,200
2014/12/16 1,590 1,590 1,545 1,554 54,400
2014/12/15 1,596 1,615 1,587 1,593 34,000
2014/12/12 1,597 1,631 1,597 1,608 51,900
2014/12/11 1,562 1,621 1,551 1,597 62,300
2014/12/10 1,580 1,600 1,562 1,572 118,500
2014/12/09 1,644 1,658 1,582 1,584 96,100
2014/12/08 1,680 1,683 1,648 1,652 33,900
2014/12/05 1,642 1,675 1,629 1,672 64,200
2014/12/04 1,670 1,670 1,628 1,642 51,100
2014/12/03 1,674 1,674 1,653 1,661 26,700
2014/12/02 1,645 1,667 1,627 1,650 54,200
2014/12/01 1,635 1,655 1,600 1,645 67,100
2014/11/28 1,630 1,654 1,630 1,641 27,800
2014/11/27 1,650 1,655 1,625 1,627 38,600
2014/11/26 1,616 1,648 1,609 1,641 52,900
2014/11/25 1,604 1,637 1,604 1,615 62,200
2014/11/21 1,612 1,620 1,582 1,595 68,500
2014/11/20 1,624 1,643 1,602 1,622 35,500
2014/11/19 1,624 1,648 1,615 1,633 51,000
2014/11/18 1,570 1,619 1,570 1,614 95,200
2014/11/17 1,585 1,586 1,536 1,540 87,300
2014/11/14 1,645 1,645 1,592 1,603 89,100
2014/11/13 1,631 1,659 1,622 1,647 55,000
2014/11/12 1,716 1,716 1,611 1,618 154,300
2014/11/11 1,700 1,736 1,683 1,727 73,900
2014/11/10 1,690 1,699 1,672 1,680 47,200
2014/11/07 1,700 1,725 1,681 1,690 55,100
2014/11/06 1,751 1,756 1,698 1,710 62,300
2014/11/05 1,700 1,764 1,691 1,744 139,300
2014/11/04 1,784 1,795 1,685 1,687 181,000
2014/10/31 1,717 1,775 1,702 1,754 113,900
2014/10/30 1,672 1,733 1,672 1,699 93,300
2014/10/29 1,726 1,726 1,660 1,665 110,400
2014/10/28 1,731 1,760 1,691 1,726 100,000
2014/10/27 1,710 1,789 1,578 1,764 371,800
2014/10/24 1,841 1,900 1,820 1,826 155,800
2014/10/23 1,770 1,830 1,751 1,825 94,100
2014/10/22 1,710 1,791 1,707 1,789 118,500
2014/10/21 1,656 1,686 1,634 1,670 66,900
2014/10/20 1,592 1,718 1,592 1,655 163,300
2014/10/17 1,590 1,616 1,535 1,540 71,400
2014/10/16 1,568 1,589 1,547 1,578 78,600
2014/10/15 1,581 1,616 1,569 1,601 54,200
2014/10/14 1,550 1,603 1,541 1,580 84,200
2014/10/10 1,606 1,625 1,575 1,591 102,300
2014/10/09 1,732 1,745 1,660 1,668 59,200
2014/10/08 1,677 1,730 1,653 1,722 69,500
2014/10/07 1,753 1,776 1,709 1,712 61,700
2014/10/06 1,795 1,795 1,751 1,760 54,400
2014/10/03 1,735 1,769 1,707 1,759 80,500
2014/10/02 1,800 1,802 1,729 1,731 126,500
2014/10/01 1,875 1,942 1,827 1,834 252,500
2014/09/30 1,814 1,865 1,801 1,865 178,400
2014/09/29 1,788 1,831 1,781 1,809 143,000
2014/09/26 1,735 1,777 1,728 1,754 70,000
2014/09/25 1,709 1,742 1,706 1,735 65,100
2014/09/24 1,696 1,747 1,681 1,733 92,000
2014/09/22 1,703 1,725 1,696 1,718 47,600
2014/09/19 1,704 1,731 1,701 1,714 69,900
2014/09/18 1,684 1,719 1,684 1,700 63,400
2014/09/17 1,685 1,717 1,673 1,677 72,500
2014/09/16 1,720 1,726 1,680 1,684 103,200
2014/09/12 1,700 1,761 1,693 1,726 197,600
2014/09/11 1,700 1,716 1,647 1,664 130,100
2014/09/10 1,708 1,720 1,663 1,681 93,300
2014/09/09 1,717 1,727 1,695 1,704 80,900
2014/09/08 1,654 1,720 1,636 1,686 138,400
2014/09/05 1,638 1,644 1,612 1,636 100,400
2014/09/04 1,712 1,713 1,630 1,637 132,600
2014/09/03 1,716 1,755 1,707 1,711 105,500
2014/09/02 1,753 1,759 1,714 1,724 147,300
2014/09/01 1,743 1,775 1,727 1,747 198,000
2014/08/29 1,756 1,870 1,730 1,742 565,700
2014/08/28 1,605 1,785 1,605 1,785 870,200
2014/08/27 1,469 1,485 1,462 1,485 36,000
2014/08/26 1,437 1,492 1,421 1,463 93,500
2014/08/25 1,420 1,438 1,401 1,434 37,600
2014/08/22 1,435 1,441 1,387 1,420 58,400
2014/08/21 1,440 1,445 1,402 1,444 71,300
2014/08/20 1,375 1,425 1,375 1,416 115,600
2014/08/19 1,360 1,378 1,355 1,372 42,200
2014/08/18 1,326 1,367 1,320 1,341 61,400
2014/08/15 1,312 1,344 1,301 1,321 59,300
2014/08/14 1,293 1,305 1,276 1,300 39,900
2014/08/13 1,270 1,295 1,270 1,293 33,100
2014/08/12 1,300 1,300 1,270 1,276 52,100
2014/08/11 1,275 1,307 1,275 1,304 33,000
2014/08/08 1,280 1,315 1,268 1,271 51,900
2014/08/07 1,270 1,312 1,270 1,301 43,700
2014/08/06 1,301 1,318 1,283 1,286 43,700
2014/08/05 1,300 1,340 1,300 1,307 60,200
2014/08/04 1,301 1,314 1,297 1,303 22,900
2014/08/01 1,300 1,330 1,296 1,311 33,900
2014/07/31 1,326 1,346 1,315 1,317 47,500
2014/07/30 1,344 1,353 1,310 1,338 52,500
2014/07/29 1,357 1,363 1,346 1,351 37,400
2014/07/28 1,377 1,391 1,359 1,361 69,600
2014/07/25 1,360 1,399 1,357 1,391 72,100
2014/07/24 1,376 1,384 1,339 1,354 68,000
2014/07/23 1,390 1,409 1,364 1,376 42,800
2014/07/22 1,320 1,396 1,320 1,378 71,000
2014/07/18 1,316 1,328 1,310 1,319 42,500
2014/07/17 1,336 1,355 1,333 1,346 43,500
2014/07/16 1,319 1,364 1,319 1,334 50,600
2014/07/15 1,342 1,360 1,316 1,345 139,600
2014/07/14 1,283 1,324 1,283 1,322 25,800
2014/07/11 1,278 1,291 1,270 1,276 44,300
2014/07/10 1,319 1,332 1,299 1,308 67,600
2014/07/09 1,300 1,341 1,252 1,289 98,800
2014/07/08 1,336 1,353 1,305 1,308 86,400
2014/07/07 1,280 1,360 1,274 1,326 179,100
2014/07/04 1,200 1,299 1,193 1,285 200,600
2014/07/03 1,192 1,212 1,181 1,194 82,000
2014/07/02 1,148 1,188 1,147 1,178 75,900
2014/07/01 1,130 1,154 1,124 1,141 33,100
2014/06/30 1,114 1,131 1,111 1,128 15,500
2014/06/27 1,120 1,120 1,100 1,114 29,800
2014/06/26 1,131 1,141 1,130 1,134 9,100
2014/06/25 1,120 1,140 1,120 1,131 22,300
2014/06/24 1,117 1,131 1,114 1,126 24,600
2014/06/23 1,138 1,148 1,115 1,117 33,000
2014/06/20 1,149 1,150 1,105 1,127 53,100
2014/06/19 1,125 1,151 1,122 1,148 69,800
2014/06/18 1,082 1,133 1,079 1,125 64,900
2014/06/17 1,068 1,093 1,062 1,085 61,100
2014/06/16 1,069 1,075 1,063 1,063 12,000
2014/06/13 1,056 1,080 1,056 1,069 41,500
2014/06/12 1,061 1,072 1,053 1,068 31,800
2014/06/11 1,067 1,077 1,062 1,065 52,000
2014/06/10 1,088 1,091 1,063 1,084 48,600
2014/06/09 1,079 1,091 1,062 1,090 45,200
2014/06/06 1,089 1,089 1,066 1,079 35,300
2014/06/05 1,061 1,090 1,052 1,076 47,200
2014/06/04 1,038 1,055 1,036 1,052 19,800
2014/06/03 1,039 1,041 1,030 1,036 18,300
2014/06/02 1,019 1,036 1,013 1,036 42,200
2014/05/30 1,009 1,027 1,007 1,019 23,100
2014/05/29 1,001 1,018 1,001 1,005 25,400
2014/05/28 1,015 1,020 1,000 1,001 42,900
2014/05/27 1,031 1,031 1,010 1,013 29,200
2014/05/26 1,039 1,042 1,017 1,031 32,400
2014/05/23 1,029 1,029 1,021 1,024 17,900
2014/05/22 1,010 1,035 1,004 1,024 28,600
2014/05/21 998 1,015 998 1,010 21,300
2014/05/20 1,001 1,010 995 1,004 26,400
2014/05/19 1,012 1,025 1,001 1,003 38,400
2014/05/16 1,059 1,060 1,020 1,030 28,700
2014/05/15 1,070 1,070 1,056 1,061 17,100
2014/05/14 1,087 1,092 1,062 1,079 19,500
2014/05/13 1,070 1,098 1,055 1,093 42,600
2014/05/12 1,069 1,084 1,055 1,055 22,200
2014/05/09 1,080 1,086 1,076 1,084 16,100
2014/05/08 1,086 1,098 1,081 1,082 16,800
2014/05/07 1,096 1,099 1,071 1,089 41,000
2014/05/02 1,095 1,106 1,077 1,100 29,400
2014/05/01 1,080 1,098 1,080 1,098 13,000
2014/04/30 1,109 1,121 1,086 1,088 34,100
2014/04/28 1,111 1,117 1,095 1,109 54,600
2014/04/25 1,048 1,124 1,034 1,090 71,900
2014/04/24 1,065 1,065 1,051 1,059 24,900
2014/04/23 1,067 1,071 1,056 1,065 27,000
2014/04/22 1,061 1,072 1,061 1,066 25,600
2014/04/21 1,066 1,073 1,057 1,059 17,300
2014/04/18 1,043 1,088 1,043 1,072 71,100
2014/04/17 1,039 1,053 1,030 1,047 40,500
2014/04/16 1,016 1,031 1,016 1,029 34,500
2014/04/15 1,005 1,017 1,002 1,011 36,300
2014/04/14 997 1,019 997 1,005 37,400
2014/04/11 994 1,019 991 1,013 47,300
2014/04/10 1,021 1,046 1,006 1,008 49,200
2014/04/09 1,022 1,037 1,010 1,013 65,600
2014/04/08 1,084 1,084 1,047 1,049 67,600
2014/04/07 1,101 1,120 1,083 1,084 53,900
2014/04/04 1,130 1,159 1,117 1,129 51,400
2014/04/03 1,155 1,168 1,127 1,131 65,000
2014/04/02 1,198 1,200 1,170 1,170 32,500
2014/04/01 1,200 1,200 1,158 1,198 48,000
2014/03/31 1,200 1,233 1,190 1,215 129,200
2014/03/28 1,140 1,164 1,118 1,162 76,900
2014/03/27 1,099 1,146 1,098 1,144 86,800
2014/03/26 1,057 1,104 1,054 1,097 86,400
2014/03/25 1,039 1,060 1,039 1,048 37,500
2014/03/24 1,007 1,074 1,007 1,034 66,400
2014/03/20 1,016 1,019 991 992 33,000
2014/03/19 1,018 1,021 998 1,000 27,800
2014/03/18 1,008 1,032 1,003 1,017 44,800
2014/03/17 1,007 1,016 980 984 19,200
2014/03/14 1,003 1,029 1,002 1,013 49,500
2014/03/13 1,050 1,059 1,028 1,032 56,700
2014/03/12 1,077 1,086 1,049 1,055 20,700
2014/03/11 1,082 1,092 1,078 1,087 40,400
2014/03/10 1,092 1,094 1,078 1,087 25,600
2014/03/07 1,098 1,098 1,088 1,094 14,100
2014/03/06 1,099 1,099 1,085 1,090 25,700
2014/03/05 1,100 1,101 1,093 1,096 37,300
2014/03/04 1,076 1,094 1,073 1,093 30,400
2014/03/03 1,050 1,100 1,032 1,079 60,400
2014/02/28 1,100 1,100 1,073 1,079 34,900
2014/02/27 1,094 1,107 1,077 1,094 56,300
2014/02/26 1,090 1,104 1,082 1,096 22,100
2014/02/25 1,094 1,108 1,076 1,095 61,800
2014/02/24 1,094 1,107 1,060 1,072 60,700
2014/02/21 1,081 1,110 1,070 1,107 105,200
2014/02/20 1,116 1,116 1,064 1,078 54,300
2014/02/19 1,100 1,118 1,089 1,116 59,100
2014/02/18 1,128 1,128 1,069 1,099 111,500
2014/02/17 1,080 1,146 1,071 1,143 136,000
2014/02/14 1,075 1,077 1,002 1,037 40,300
2014/02/13 1,060 1,075 1,051 1,061 54,500
2014/02/12 1,055 1,074 1,055 1,059 44,000
2014/02/10 1,055 1,064 1,041 1,053 17,800
2014/02/07 1,039 1,049 1,023 1,041 19,800
2014/02/06 1,018 1,039 1,003 1,023 31,700
2014/02/05 983 1,023 979 1,009 46,200
2014/02/04 982 1,008 958 976 73,300
2014/02/03 1,051 1,053 1,024 1,027 33,100
2014/01/31 1,049 1,076 1,040 1,065 60,500
2014/01/30 1,056 1,057 1,032 1,049 78,800
2014/01/29 1,066 1,069 1,062 1,068 33,800
2014/01/28 1,034 1,060 1,032 1,033 44,300
2014/01/27 1,060 1,063 1,033 1,034 51,500
2014/01/24 1,113 1,115 1,085 1,097 64,700
2014/01/23 1,142 1,155 1,123 1,124 46,700
2014/01/22 1,144 1,157 1,140 1,151 27,100
2014/01/21 1,141 1,157 1,135 1,150 39,800
2014/01/20 1,169 1,169 1,111 1,143 55,600
2014/01/17 1,114 1,180 1,114 1,169 123,300
2014/01/16 1,105 1,110 1,099 1,108 31,900
2014/01/15 1,101 1,115 1,091 1,099 33,600
2014/01/14 1,090 1,100 1,060 1,087 43,400
2014/01/10 1,113 1,119 1,097 1,113 40,800
2014/01/09 1,116 1,120 1,103 1,118 36,700
2014/01/08 1,085 1,121 1,085 1,120 71,400
2014/01/07 1,117 1,117 1,077 1,091 72,500
2014/01/06 1,050 1,120 1,050 1,112 165,000

このページの先頭へ