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
2019/12/30 2,248 2,269 2,216 2,260 55,800
2019/12/27 2,218 2,250 2,210 2,243 83,400
2019/12/26 2,215 2,239 2,211 2,238 63,500
2019/12/25 2,219 2,236 2,211 2,217 39,700
2019/12/24 2,238 2,249 2,207 2,245 55,300
2019/12/23 2,263 2,263 2,220 2,245 80,300
2019/12/20 2,263 2,278 2,202 2,242 215,100
2019/12/19 2,132 2,174 2,132 2,163 62,500
2019/12/18 2,185 2,193 2,121 2,130 79,000
2019/12/17 2,170 2,170 2,116 2,168 97,800
2019/12/16 2,250 2,280 2,173 2,176 154,100
2019/12/13 2,268 2,295 2,233 2,258 136,700
2019/12/12 2,212 2,234 2,206 2,221 131,000
2019/12/11 2,199 2,215 2,184 2,197 173,200
2019/12/10 2,166 2,198 2,164 2,184 150,000
2019/12/09 2,175 2,180 2,131 2,163 183,700
2019/12/06 2,087 2,132 2,063 2,125 180,400
2019/12/05 2,060 2,087 2,041 2,065 91,000
2019/12/04 2,031 2,051 2,014 2,048 56,900
2019/12/03 2,003 2,059 2,003 2,052 77,200
2019/12/02 2,001 2,035 2,000 2,030 57,600
2019/11/29 2,015 2,019 1,987 1,996 69,500
2019/11/28 2,095 2,095 2,016 2,019 63,400
2019/11/27 2,122 2,122 2,079 2,081 57,200
2019/11/26 2,070 2,131 2,062 2,113 179,800
2019/11/25 2,092 2,094 2,056 2,057 38,200
2019/11/22 2,063 2,100 2,010 2,072 156,700
2019/11/21 2,052 2,064 2,002 2,057 88,500
2019/11/20 2,047 2,063 2,030 2,053 77,200
2019/11/19 1,991 2,064 1,991 2,059 130,500
2019/11/18 1,997 2,009 1,978 2,004 98,100
2019/11/15 1,955 2,018 1,942 1,987 114,100
2019/11/14 2,100 2,100 1,955 1,960 298,000
2019/11/13 1,978 1,986 1,943 1,970 93,600
2019/11/12 1,934 1,990 1,926 1,978 138,200
2019/11/11 1,920 1,957 1,902 1,933 92,300
2019/11/08 1,939 1,956 1,913 1,913 85,400
2019/11/07 1,900 1,919 1,888 1,919 48,100
2019/11/06 1,921 1,921 1,894 1,908 41,100
2019/11/05 1,947 1,947 1,902 1,919 111,800
2019/11/01 1,830 1,875 1,818 1,871 83,500
2019/10/31 1,787 1,836 1,787 1,829 81,500
2019/10/30 1,755 1,819 1,737 1,751 97,300
2019/10/29 1,739 1,753 1,736 1,742 37,000
2019/10/28 1,747 1,750 1,728 1,738 29,600
2019/10/25 1,725 1,748 1,702 1,746 27,600
2019/10/24 1,730 1,730 1,710 1,720 20,400
2019/10/23 1,711 1,730 1,687 1,725 42,900
2019/10/21 1,730 1,764 1,709 1,713 56,900
2019/10/18 1,702 1,718 1,702 1,708 64,400
2019/10/17 1,697 1,714 1,687 1,702 45,300
2019/10/16 1,694 1,705 1,685 1,697 33,600
2019/10/15 1,699 1,724 1,666 1,698 87,200
2019/10/11 1,655 1,655 1,629 1,650 13,100
2019/10/10 1,653 1,654 1,623 1,649 14,900
2019/10/09 1,634 1,648 1,624 1,648 18,300
2019/10/08 1,630 1,640 1,629 1,633 16,400
2019/10/07 1,620 1,628 1,620 1,626 8,800
2019/10/04 1,600 1,627 1,600 1,622 14,400
2019/10/03 1,620 1,620 1,605 1,615 10,900
2019/10/02 1,622 1,650 1,620 1,639 16,800
2019/10/01 1,639 1,646 1,631 1,638 13,400
2019/09/30 1,624 1,645 1,623 1,639 22,800
2019/09/27 1,660 1,666 1,634 1,649 21,000
2019/09/26 1,675 1,686 1,651 1,658 37,600
2019/09/25 1,650 1,670 1,650 1,659 37,300
2019/09/24 1,657 1,658 1,646 1,658 35,600
2019/09/20 1,656 1,661 1,645 1,657 32,300
2019/09/19 1,650 1,657 1,630 1,656 29,400
2019/09/18 1,625 1,665 1,625 1,648 46,200
2019/09/17 1,600 1,634 1,599 1,626 72,400
2019/09/13 1,585 1,611 1,562 1,610 83,700
2019/09/12 1,589 1,601 1,550 1,574 83,300
2019/09/11 1,564 1,599 1,564 1,575 56,700
2019/09/10 1,560 1,566 1,546 1,561 54,100
2019/09/09 1,577 1,584 1,552 1,565 59,000
2019/09/06 1,550 1,578 1,534 1,578 63,900
2019/09/05 1,535 1,547 1,527 1,533 61,400
2019/09/04 1,550 1,553 1,530 1,532 34,400
2019/09/03 1,562 1,563 1,541 1,551 25,200
2019/09/02 1,599 1,599 1,566 1,566 27,200
2019/08/30 1,600 1,617 1,596 1,604 49,400
2019/08/29 1,584 1,610 1,584 1,600 28,800
2019/08/28 1,595 1,595 1,556 1,582 14,900
2019/08/27 1,599 1,606 1,581 1,581 9,600
2019/08/26 1,563 1,599 1,553 1,590 25,300
2019/08/23 1,560 1,599 1,549 1,593 22,300
2019/08/22 1,572 1,582 1,553 1,554 13,600
2019/08/21 1,566 1,575 1,561 1,568 6,300
2019/08/20 1,584 1,591 1,570 1,583 15,500
2019/08/19 1,563 1,590 1,563 1,583 6,700
2019/08/16 1,560 1,584 1,560 1,562 10,400
2019/08/15 1,550 1,573 1,545 1,566 9,900
2019/08/14 1,593 1,605 1,568 1,589 23,000
2019/08/13 1,550 1,576 1,550 1,567 19,900
2019/08/09 1,559 1,573 1,548 1,555 19,800
2019/08/08 1,569 1,575 1,523 1,552 41,200
2019/08/07 1,523 1,550 1,523 1,539 21,700
2019/08/06 1,500 1,541 1,487 1,522 23,000
2019/08/05 1,539 1,548 1,513 1,533 25,700
2019/08/02 1,565 1,577 1,536 1,540 22,000
2019/08/01 1,584 1,596 1,571 1,587 8,100
2019/07/31 1,595 1,606 1,584 1,592 11,600
2019/07/30 1,604 1,613 1,591 1,595 12,000
2019/07/29 1,606 1,611 1,590 1,604 9,800
2019/07/26 1,588 1,591 1,577 1,587 10,500
2019/07/25 1,614 1,629 1,594 1,600 18,700
2019/07/24 1,588 1,614 1,550 1,607 54,200
2019/07/23 1,550 1,588 1,549 1,570 38,000
2019/07/22 1,551 1,556 1,536 1,546 16,600
2019/07/19 1,481 1,539 1,481 1,538 20,000
2019/07/18 1,543 1,543 1,499 1,500 25,600
2019/07/17 1,575 1,575 1,541 1,557 20,300
2019/07/16 1,561 1,580 1,558 1,575 11,000
2019/07/12 1,548 1,577 1,548 1,561 19,300
2019/07/11 1,547 1,550 1,543 1,549 12,500
2019/07/10 1,509 1,543 1,503 1,530 16,800
2019/07/09 1,522 1,535 1,506 1,519 15,100
2019/07/08 1,550 1,550 1,514 1,514 16,500
2019/07/05 1,521 1,587 1,518 1,547 82,300
2019/07/04 1,520 1,540 1,520 1,534 18,300
2019/07/03 1,516 1,525 1,508 1,520 15,400
2019/07/02 1,510 1,523 1,509 1,510 11,800
2019/07/01 1,520 1,526 1,497 1,507 22,600
2019/06/28 1,523 1,523 1,500 1,500 17,700
2019/06/27 1,500 1,535 1,500 1,525 15,200
2019/06/26 1,517 1,532 1,499 1,500 14,300
2019/06/25 1,517 1,535 1,513 1,517 27,000
2019/06/24 1,516 1,527 1,486 1,517 15,100
2019/06/21 1,515 1,526 1,502 1,511 23,700
2019/06/20 1,501 1,518 1,501 1,516 13,200
2019/06/19 1,502 1,530 1,497 1,520 18,800
2019/06/18 1,502 1,506 1,496 1,503 20,200
2019/06/17 1,505 1,516 1,499 1,505 9,500
2019/06/14 1,510 1,522 1,500 1,505 18,700
2019/06/13 1,508 1,518 1,495 1,504 17,700
2019/06/12 1,504 1,526 1,504 1,504 9,900
2019/06/11 1,505 1,521 1,495 1,520 23,400
2019/06/10 1,510 1,516 1,496 1,503 25,800
2019/06/07 1,507 1,507 1,487 1,492 15,000
2019/06/06 1,503 1,518 1,499 1,503 15,300
2019/06/05 1,499 1,515 1,492 1,505 22,100
2019/06/04 1,442 1,475 1,426 1,474 18,500
2019/06/03 1,457 1,480 1,432 1,432 41,800
2019/05/31 1,484 1,494 1,477 1,480 24,700
2019/05/30 1,481 1,495 1,465 1,485 20,000
2019/05/29 1,480 1,491 1,475 1,480 17,100
2019/05/28 1,497 1,497 1,460 1,480 43,500
2019/05/27 1,500 1,506 1,484 1,498 16,200
2019/05/24 1,493 1,507 1,478 1,500 16,400
2019/05/23 1,485 1,503 1,474 1,494 21,900
2019/05/22 1,519 1,519 1,502 1,502 7,800
2019/05/21 1,508 1,516 1,500 1,508 9,300
2019/05/20 1,510 1,519 1,498 1,508 11,800
2019/05/17 1,494 1,517 1,483 1,505 18,200
2019/05/16 1,477 1,493 1,463 1,480 21,800
2019/05/15 1,474 1,474 1,438 1,468 9,000
2019/05/14 1,419 1,456 1,400 1,450 19,000
2019/05/13 1,512 1,532 1,479 1,479 39,700
2019/05/10 1,444 1,511 1,443 1,483 30,600
2019/05/09 1,468 1,468 1,425 1,428 34,500
2019/05/08 1,503 1,512 1,464 1,469 25,100
2019/05/07 1,536 1,536 1,507 1,510 25,600
2019/04/26 1,522 1,533 1,499 1,525 11,700
2019/04/25 1,516 1,540 1,500 1,531 15,300
2019/04/24 1,522 1,535 1,499 1,507 21,000
2019/04/23 1,511 1,523 1,497 1,517 23,300
2019/04/22 1,505 1,520 1,493 1,513 17,200
2019/04/19 1,502 1,516 1,501 1,504 10,900
2019/04/18 1,514 1,514 1,483 1,499 18,600
2019/04/17 1,508 1,513 1,485 1,509 14,200
2019/04/16 1,521 1,534 1,501 1,503 13,600
2019/04/15 1,514 1,527 1,510 1,527 20,000
2019/04/12 1,489 1,497 1,479 1,496 9,400
2019/04/11 1,480 1,480 1,461 1,478 9,400
2019/04/10 1,491 1,491 1,474 1,480 7,300
2019/04/09 1,502 1,508 1,483 1,505 14,000
2019/04/08 1,528 1,535 1,506 1,516 8,500
2019/04/05 1,530 1,539 1,521 1,530 8,900
2019/04/04 1,521 1,556 1,521 1,532 21,600
2019/04/03 1,523 1,561 1,523 1,561 14,400
2019/04/02 1,522 1,535 1,513 1,534 20,000
2019/04/01 1,515 1,534 1,514 1,522 29,300
2019/03/29 1,505 1,515 1,490 1,506 15,700
2019/03/28 1,551 1,551 1,500 1,505 37,000
2019/03/27 1,542 1,563 1,524 1,540 21,200
2019/03/26 1,472 1,530 1,472 1,530 32,700
2019/03/25 1,489 1,490 1,442 1,460 30,400
2019/03/22 1,552 1,552 1,497 1,497 52,500
2019/03/20 1,493 1,552 1,493 1,552 41,500
2019/03/19 1,521 1,530 1,488 1,512 36,700
2019/03/18 1,521 1,528 1,497 1,514 38,800
2019/03/15 1,504 1,548 1,504 1,534 29,500
2019/03/14 1,493 1,506 1,479 1,500 19,000
2019/03/13 1,494 1,526 1,471 1,485 23,400
2019/03/12 1,495 1,523 1,494 1,507 25,600
2019/03/11 1,474 1,506 1,474 1,503 14,600
2019/03/08 1,509 1,510 1,481 1,485 27,500
2019/03/07 1,494 1,550 1,494 1,549 28,200
2019/03/06 1,500 1,516 1,491 1,505 17,300
2019/03/05 1,528 1,528 1,505 1,518 13,200
2019/03/04 1,541 1,547 1,530 1,545 8,600
2019/03/01 1,589 1,589 1,539 1,541 24,700
2019/02/28 1,575 1,614 1,559 1,593 52,200
2019/02/27 1,550 1,587 1,550 1,578 32,400
2019/02/26 1,547 1,550 1,528 1,550 9,300
2019/02/25 1,532 1,548 1,525 1,547 16,300
2019/02/22 1,506 1,540 1,491 1,528 47,100
2019/02/21 1,507 1,510 1,484 1,503 22,000
2019/02/20 1,493 1,515 1,480 1,508 33,200
2019/02/19 1,497 1,519 1,461 1,510 35,500
2019/02/18 1,470 1,512 1,459 1,506 36,700
2019/02/15 1,436 1,454 1,403 1,450 41,600
2019/02/14 1,420 1,429 1,393 1,406 29,400
2019/02/13 1,416 1,416 1,397 1,411 15,200
2019/02/12 1,374 1,407 1,366 1,403 26,700
2019/02/08 1,377 1,388 1,358 1,364 19,100
2019/02/07 1,396 1,400 1,371 1,399 25,300
2019/02/06 1,425 1,443 1,400 1,403 20,700
2019/02/05 1,414 1,445 1,406 1,436 30,600
2019/02/04 1,380 1,411 1,375 1,398 29,200
2019/02/01 1,351 1,377 1,347 1,360 31,800
2019/01/31 1,365 1,372 1,343 1,347 25,800
2019/01/30 1,349 1,378 1,338 1,363 34,300
2019/01/29 1,380 1,380 1,335 1,351 36,200
2019/01/28 1,410 1,420 1,395 1,395 29,000
2019/01/25 1,410 1,430 1,392 1,394 54,900
2019/01/24 1,441 1,458 1,418 1,440 19,100
2019/01/23 1,442 1,470 1,438 1,441 22,700
2019/01/22 1,476 1,483 1,446 1,472 18,600
2019/01/21 1,492 1,492 1,474 1,479 20,500
2019/01/18 1,513 1,513 1,481 1,488 25,500
2019/01/17 1,496 1,517 1,490 1,503 17,400
2019/01/16 1,525 1,525 1,496 1,496 13,800
2019/01/15 1,511 1,549 1,511 1,532 19,200
2019/01/11 1,530 1,572 1,515 1,538 28,800
2019/01/10 1,543 1,545 1,512 1,516 29,600
2019/01/09 1,539 1,598 1,538 1,571 44,800
2019/01/08 1,544 1,556 1,518 1,518 22,100
2019/01/07 1,484 1,556 1,480 1,531 39,600
2019/01/04 1,512 1,512 1,455 1,457 54,000

このページの先頭へ