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
2020/12/30 2,359 2,420 2,359 2,381 45,800
2020/12/29 2,356 2,382 2,351 2,354 46,600
2020/12/28 2,410 2,439 2,366 2,390 97,100
2020/12/25 2,323 2,415 2,307 2,395 137,000
2020/12/24 2,250 2,339 2,243 2,331 253,900
2020/12/23 2,112 2,137 2,110 2,122 32,000
2020/12/22 2,163 2,163 2,098 2,102 53,400
2020/12/21 2,138 2,177 2,136 2,176 55,900
2020/12/18 2,145 2,145 2,115 2,138 28,700
2020/12/17 2,127 2,138 2,098 2,137 21,000
2020/12/16 2,139 2,139 2,101 2,105 23,400
2020/12/15 2,099 2,167 2,099 2,116 29,500
2020/12/14 2,100 2,124 2,082 2,103 30,400
2020/12/11 2,130 2,140 2,075 2,084 57,700
2020/12/10 2,122 2,151 2,100 2,112 32,700
2020/12/09 2,131 2,148 2,107 2,111 30,200
2020/12/08 2,107 2,145 2,107 2,125 19,200
2020/12/07 2,165 2,174 2,103 2,107 27,600
2020/12/04 2,180 2,194 2,115 2,138 29,400
2020/12/03 2,109 2,167 2,100 2,160 36,300
2020/12/02 2,171 2,171 2,095 2,104 45,500
2020/12/01 2,125 2,149 2,109 2,142 30,700
2020/11/30 2,123 2,156 2,111 2,115 31,400
2020/11/27 2,157 2,178 2,104 2,143 34,500
2020/11/26 2,161 2,182 2,142 2,149 24,600
2020/11/25 2,167 2,174 2,136 2,152 35,600
2020/11/24 2,118 2,144 2,101 2,117 34,600
2020/11/20 2,068 2,090 2,010 2,090 57,100
2020/11/19 2,155 2,155 2,063 2,070 51,800
2020/11/18 2,104 2,173 2,098 2,149 41,000
2020/11/17 2,181 2,198 2,113 2,120 40,100
2020/11/16 2,184 2,206 2,155 2,180 48,500
2020/11/13 2,163 2,206 2,139 2,167 43,300
2020/11/12 2,217 2,226 2,128 2,162 59,900
2020/11/11 2,105 2,267 2,105 2,255 189,300
2020/11/10 2,050 2,069 2,022 2,048 45,300
2020/11/09 2,045 2,045 2,019 2,043 33,600
2020/11/06 2,030 2,072 2,006 2,043 37,000
2020/11/05 2,018 2,031 1,992 2,030 45,000
2020/11/04 1,970 1,984 1,940 1,978 37,300
2020/11/02 1,900 1,947 1,900 1,943 47,800
2020/10/30 1,890 1,918 1,867 1,903 38,500
2020/10/29 1,873 1,907 1,873 1,902 15,800
2020/10/28 1,897 1,913 1,878 1,911 19,300
2020/10/27 1,873 1,912 1,862 1,905 33,900
2020/10/26 1,867 1,876 1,851 1,873 26,800
2020/10/23 1,883 1,900 1,865 1,884 24,900
2020/10/22 1,913 1,913 1,859 1,868 24,900
2020/10/21 1,908 1,914 1,889 1,907 32,100
2020/10/20 1,900 1,921 1,879 1,884 38,700
2020/10/19 1,899 1,912 1,880 1,910 33,300
2020/10/16 1,907 1,912 1,876 1,880 33,900
2020/10/15 1,940 1,940 1,885 1,907 32,100
2020/10/14 1,916 1,954 1,901 1,934 51,200
2020/10/13 1,951 1,951 1,919 1,924 50,600
2020/10/12 1,939 1,944 1,916 1,938 20,100
2020/10/09 1,976 1,976 1,930 1,956 23,800
2020/10/08 1,972 1,995 1,957 1,967 30,300
2020/10/07 1,969 1,969 1,937 1,958 24,500
2020/10/06 1,952 1,970 1,919 1,970 26,100
2020/10/05 1,939 1,979 1,939 1,958 26,000
2020/10/02 2,005 2,006 1,933 1,939 44,300
2020/09/30 2,088 2,100 2,017 2,017 63,200
2020/09/29 2,098 2,098 2,039 2,077 40,700
2020/09/28 2,065 2,098 2,020 2,096 57,300
2020/09/25 1,992 2,054 1,992 2,015 88,500
2020/09/24 2,068 2,075 1,976 1,982 73,900
2020/09/23 2,063 2,085 2,032 2,069 46,600
2020/09/18 2,024 2,069 2,020 2,063 41,800
2020/09/17 2,032 2,043 1,983 2,025 40,300
2020/09/16 2,020 2,035 1,998 2,032 38,400
2020/09/15 2,019 2,019 1,963 1,999 29,200
2020/09/14 1,961 2,020 1,961 2,004 37,300
2020/09/11 1,942 1,954 1,930 1,947 24,700
2020/09/10 1,927 1,960 1,917 1,940 31,000
2020/09/09 1,920 1,956 1,894 1,911 34,800
2020/09/08 1,906 1,960 1,906 1,960 28,200
2020/09/07 1,905 1,995 1,891 1,906 42,200
2020/09/04 1,905 1,923 1,880 1,905 48,900
2020/09/03 1,880 1,948 1,867 1,930 58,400
2020/09/02 1,860 1,873 1,832 1,866 35,200
2020/09/01 1,852 1,852 1,805 1,832 25,300
2020/08/31 1,801 1,871 1,801 1,845 17,900
2020/08/28 1,845 1,859 1,777 1,796 43,700
2020/08/27 1,877 1,884 1,838 1,845 29,800
2020/08/26 1,862 1,875 1,858 1,873 11,000
2020/08/25 1,900 1,910 1,864 1,872 36,300
2020/08/24 1,858 1,886 1,851 1,885 16,400
2020/08/21 1,860 1,863 1,844 1,863 16,500
2020/08/20 1,874 1,890 1,843 1,860 34,100
2020/08/19 1,835 1,876 1,832 1,876 20,800
2020/08/18 1,870 1,870 1,828 1,844 32,100
2020/08/17 1,874 1,881 1,840 1,875 26,200
2020/08/14 1,876 1,905 1,855 1,873 39,000
2020/08/13 1,806 1,872 1,799 1,862 73,400
2020/08/12 1,729 1,809 1,702 1,807 88,600
2020/08/11 1,710 1,729 1,691 1,725 47,600
2020/08/07 1,699 1,716 1,676 1,705 23,700
2020/08/06 1,680 1,699 1,671 1,698 24,400
2020/08/05 1,695 1,695 1,674 1,686 22,200
2020/08/04 1,698 1,709 1,670 1,695 21,800
2020/08/03 1,666 1,687 1,650 1,679 20,500
2020/07/31 1,689 1,702 1,660 1,660 55,900
2020/07/30 1,721 1,727 1,681 1,706 104,900
2020/07/29 1,726 1,733 1,711 1,712 32,400
2020/07/28 1,709 1,742 1,705 1,718 36,200
2020/07/27 1,699 1,709 1,683 1,708 25,000
2020/07/22 1,741 1,741 1,711 1,720 35,000
2020/07/21 1,711 1,751 1,681 1,746 52,500
2020/07/20 1,726 1,726 1,680 1,711 27,700
2020/07/17 1,746 1,746 1,704 1,717 30,700
2020/07/16 1,739 1,753 1,716 1,745 32,800
2020/07/15 1,730 1,750 1,705 1,739 33,300
2020/07/14 1,745 1,745 1,708 1,722 32,700
2020/07/13 1,719 1,751 1,691 1,751 40,500
2020/07/10 1,750 1,750 1,680 1,680 87,700
2020/07/09 1,809 1,812 1,751 1,751 74,300
2020/07/08 1,740 1,820 1,740 1,784 116,400
2020/07/07 1,750 1,774 1,707 1,736 58,200
2020/07/06 1,689 1,755 1,684 1,750 69,500
2020/07/03 1,671 1,671 1,629 1,666 36,600
2020/07/02 1,660 1,667 1,610 1,654 85,900
2020/07/01 1,706 1,709 1,656 1,659 73,200
2020/06/30 1,753 1,762 1,705 1,706 49,300
2020/06/29 1,739 1,740 1,704 1,731 44,800
2020/06/26 1,718 1,765 1,715 1,763 40,900
2020/06/25 1,732 1,740 1,696 1,699 45,700
2020/06/24 1,808 1,808 1,754 1,755 27,500
2020/06/23 1,814 1,822 1,773 1,797 39,600
2020/06/22 1,783 1,827 1,772 1,813 51,500
2020/06/19 1,716 1,786 1,702 1,781 73,800
2020/06/18 1,722 1,722 1,691 1,716 30,200
2020/06/17 1,700 1,732 1,698 1,727 30,500
2020/06/16 1,675 1,708 1,675 1,706 32,100
2020/06/15 1,729 1,731 1,645 1,645 47,600
2020/06/12 1,698 1,712 1,654 1,706 57,400
2020/06/11 1,818 1,822 1,754 1,758 40,200
2020/06/10 1,800 1,835 1,783 1,828 46,800
2020/06/09 1,774 1,799 1,745 1,794 55,200
2020/06/08 1,763 1,768 1,740 1,762 37,700
2020/06/05 1,721 1,735 1,709 1,731 37,100
2020/06/04 1,786 1,786 1,722 1,729 61,000
2020/06/03 1,795 1,800 1,763 1,783 35,900
2020/06/02 1,782 1,782 1,760 1,776 35,100
2020/06/01 1,785 1,814 1,773 1,781 67,900
2020/05/29 1,735 1,778 1,733 1,758 55,400
2020/05/28 1,737 1,740 1,706 1,738 39,800
2020/05/27 1,732 1,732 1,686 1,731 34,800
2020/05/26 1,713 1,733 1,709 1,721 34,100
2020/05/25 1,666 1,700 1,661 1,697 23,000
2020/05/22 1,695 1,700 1,669 1,670 35,000
2020/05/21 1,675 1,691 1,660 1,689 33,500
2020/05/20 1,664 1,675 1,652 1,675 58,900
2020/05/19 1,672 1,672 1,646 1,660 37,200
2020/05/18 1,646 1,669 1,641 1,662 38,300
2020/05/15 1,680 1,680 1,612 1,651 45,500
2020/05/14 1,660 1,681 1,649 1,650 86,000
2020/05/13 1,640 1,673 1,583 1,656 102,100
2020/05/12 1,720 1,734 1,653 1,666 112,300
2020/05/11 1,751 1,785 1,734 1,785 30,400
2020/05/08 1,765 1,787 1,727 1,751 34,700
2020/05/07 1,720 1,751 1,720 1,749 22,800
2020/05/01 1,735 1,752 1,694 1,707 33,800
2020/04/30 1,748 1,763 1,718 1,757 38,100
2020/04/28 1,760 1,760 1,683 1,708 62,200
2020/04/27 1,710 1,754 1,681 1,747 53,400
2020/04/24 1,685 1,717 1,658 1,708 95,500
2020/04/23 1,624 1,676 1,611 1,674 62,300
2020/04/22 1,632 1,632 1,570 1,617 57,300
2020/04/21 1,636 1,650 1,603 1,638 45,200
2020/04/20 1,670 1,691 1,663 1,673 34,300
2020/04/17 1,666 1,702 1,637 1,692 75,400
2020/04/16 1,670 1,686 1,627 1,664 49,500
2020/04/15 1,666 1,696 1,630 1,681 82,400
2020/04/14 1,711 1,732 1,675 1,684 88,200
2020/04/13 1,746 1,791 1,716 1,745 127,400
2020/04/10 1,680 1,770 1,668 1,767 77,800
2020/04/09 1,667 1,694 1,635 1,674 51,700
2020/04/08 1,650 1,664 1,604 1,648 64,300
2020/04/07 1,648 1,673 1,608 1,664 39,200
2020/04/06 1,521 1,612 1,520 1,600 70,900
2020/04/03 1,518 1,585 1,504 1,528 57,700
2020/04/02 1,522 1,591 1,509 1,547 67,500
2020/04/01 1,638 1,661 1,544 1,562 74,300
2020/03/31 1,700 1,728 1,654 1,675 45,900
2020/03/30 1,717 1,717 1,616 1,691 104,500
2020/03/27 1,673 1,699 1,640 1,699 91,100
2020/03/26 1,599 1,641 1,580 1,626 98,800
2020/03/25 1,689 1,689 1,575 1,620 88,700
2020/03/24 1,599 1,646 1,588 1,625 141,900
2020/03/23 1,536 1,546 1,445 1,529 146,100
2020/03/19 1,487 1,550 1,474 1,532 177,400
2020/03/18 1,475 1,540 1,435 1,435 179,000
2020/03/17 1,300 1,492 1,267 1,476 271,000
2020/03/16 1,317 1,440 1,297 1,351 169,400
2020/03/13 1,273 1,325 1,241 1,287 135,800
2020/03/12 1,436 1,468 1,387 1,404 146,800
2020/03/11 1,507 1,574 1,501 1,501 138,300
2020/03/10 1,461 1,506 1,404 1,500 245,700
2020/03/09 1,544 1,569 1,504 1,517 186,500
2020/03/06 1,688 1,689 1,606 1,624 263,200
2020/03/05 1,820 1,823 1,725 1,727 100,200
2020/03/04 1,777 1,819 1,772 1,787 71,800
2020/03/03 1,920 1,921 1,824 1,824 93,000
2020/03/02 1,763 1,905 1,760 1,858 101,400
2020/02/28 1,807 1,835 1,787 1,794 120,800
2020/02/27 1,956 1,957 1,878 1,887 86,000
2020/02/26 1,994 1,994 1,928 1,963 98,000
2020/02/25 1,955 2,039 1,941 2,012 146,300
2020/02/21 2,188 2,200 2,150 2,155 91,400
2020/02/20 2,325 2,325 2,220 2,220 91,300
2020/02/19 2,229 2,321 2,227 2,302 81,600
2020/02/18 2,291 2,313 2,248 2,248 61,700
2020/02/17 2,270 2,330 2,238 2,311 92,900
2020/02/14 2,317 2,346 2,290 2,341 66,800
2020/02/13 2,355 2,387 2,334 2,334 81,400
2020/02/12 2,438 2,438 2,371 2,375 55,900
2020/02/10 2,424 2,457 2,406 2,438 91,300
2020/02/07 2,476 2,492 2,438 2,446 57,000
2020/02/06 2,450 2,476 2,450 2,472 64,800
2020/02/05 2,505 2,515 2,437 2,437 77,900
2020/02/04 2,414 2,472 2,410 2,466 60,600
2020/02/03 2,372 2,428 2,365 2,419 68,900
2020/01/31 2,415 2,461 2,398 2,435 112,100
2020/01/30 2,480 2,507 2,352 2,367 143,900
2020/01/29 2,534 2,538 2,479 2,489 88,300
2020/01/28 2,440 2,518 2,420 2,509 142,900
2020/01/27 2,450 2,525 2,352 2,459 265,200
2020/01/24 2,480 2,488 2,413 2,435 84,900
2020/01/23 2,445 2,488 2,426 2,468 79,900
2020/01/22 2,425 2,444 2,409 2,436 76,500
2020/01/21 2,378 2,420 2,365 2,414 95,100
2020/01/20 2,375 2,400 2,362 2,369 52,900
2020/01/17 2,391 2,391 2,362 2,375 71,700
2020/01/16 2,337 2,381 2,337 2,367 83,900
2020/01/15 2,328 2,328 2,298 2,322 62,300
2020/01/14 2,350 2,350 2,307 2,320 86,700
2020/01/10 2,330 2,331 2,287 2,315 71,900
2020/01/09 2,270 2,327 2,269 2,311 117,400
2020/01/08 2,254 2,288 2,202 2,266 102,600
2020/01/07 2,240 2,267 2,229 2,257 62,900
2020/01/06 2,214 2,235 2,205 2,222 76,900

このページの先頭へ