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
2021/12/30 2,500 2,525 2,464 2,498 22,300
2021/12/29 2,453 2,509 2,453 2,500 35,400
2021/12/28 2,413 2,518 2,413 2,513 50,000
2021/12/27 2,411 2,420 2,371 2,390 36,300
2021/12/24 2,435 2,435 2,352 2,398 49,000
2021/12/23 2,405 2,435 2,365 2,426 97,100
2021/12/22 2,340 2,340 2,293 2,313 19,700
2021/12/21 2,328 2,362 2,296 2,337 34,200
2021/12/20 2,370 2,378 2,273 2,278 46,000
2021/12/17 2,396 2,415 2,363 2,378 46,300
2021/12/16 2,408 2,415 2,383 2,398 18,700
2021/12/15 2,361 2,408 2,361 2,402 9,700
2021/12/14 2,430 2,430 2,380 2,392 21,200
2021/12/13 2,404 2,424 2,390 2,411 25,300
2021/12/10 2,441 2,441 2,381 2,398 26,100
2021/12/09 2,421 2,448 2,400 2,431 20,800
2021/12/08 2,492 2,492 2,408 2,421 27,100
2021/12/07 2,424 2,474 2,413 2,468 20,900
2021/12/06 2,424 2,427 2,396 2,396 20,400
2021/12/03 2,421 2,421 2,384 2,394 21,500
2021/12/02 2,367 2,406 2,367 2,373 21,200
2021/12/01 2,371 2,395 2,338 2,374 27,600
2021/11/30 2,470 2,548 2,354 2,364 40,100
2021/11/29 2,452 2,496 2,425 2,448 40,000
2021/11/26 2,537 2,537 2,481 2,495 29,100
2021/11/25 2,573 2,599 2,551 2,560 21,900
2021/11/24 2,639 2,639 2,546 2,546 26,100
2021/11/22 2,623 2,654 2,610 2,635 12,800
2021/11/19 2,625 2,629 2,581 2,622 19,300
2021/11/18 2,629 2,656 2,610 2,642 18,500
2021/11/17 2,661 2,664 2,602 2,603 21,800
2021/11/16 2,681 2,709 2,667 2,675 20,800
2021/11/15 2,756 2,757 2,670 2,681 12,300
2021/11/12 2,652 2,737 2,652 2,736 11,000
2021/11/11 2,729 2,737 2,650 2,664 23,800
2021/11/10 2,725 2,763 2,717 2,726 14,900
2021/11/09 2,765 2,781 2,725 2,739 14,200
2021/11/08 2,796 2,800 2,761 2,776 13,300
2021/11/05 2,742 2,780 2,726 2,767 30,900
2021/11/04 2,690 2,776 2,666 2,776 67,900
2021/11/02 2,770 2,770 2,611 2,682 48,100
2021/11/01 2,750 2,861 2,750 2,791 37,600
2021/10/29 2,721 2,738 2,692 2,731 27,000
2021/10/28 2,651 2,690 2,643 2,651 27,800
2021/10/27 2,708 2,708 2,649 2,670 19,200
2021/10/26 2,717 2,735 2,701 2,708 10,200
2021/10/25 2,730 2,730 2,699 2,712 12,100
2021/10/22 2,756 2,756 2,691 2,705 34,100
2021/10/21 2,727 2,767 2,710 2,755 16,100
2021/10/20 2,799 2,799 2,726 2,727 31,100
2021/10/19 2,683 2,800 2,681 2,800 36,500
2021/10/18 2,654 2,688 2,640 2,688 17,700
2021/10/15 2,630 2,670 2,618 2,657 14,300
2021/10/14 2,599 2,616 2,575 2,607 11,600
2021/10/13 2,567 2,610 2,540 2,599 24,100
2021/10/12 2,577 2,603 2,565 2,565 18,000
2021/10/11 2,585 2,603 2,571 2,595 13,500
2021/10/08 2,561 2,596 2,542 2,585 19,000
2021/10/07 2,570 2,583 2,523 2,523 20,700
2021/10/06 2,574 2,629 2,564 2,570 24,700
2021/10/05 2,542 2,585 2,513 2,550 23,400
2021/10/04 2,564 2,588 2,530 2,585 18,200
2021/10/01 2,621 2,621 2,553 2,564 28,400
2021/09/30 2,620 2,660 2,614 2,625 19,300
2021/09/29 2,628 2,650 2,596 2,627 43,000
2021/09/28 2,642 2,661 2,573 2,661 39,900
2021/09/27 2,645 2,672 2,640 2,650 36,300
2021/09/24 2,617 2,661 2,617 2,656 43,700
2021/09/22 2,627 2,653 2,596 2,617 30,300
2021/09/21 2,654 2,660 2,554 2,630 22,000
2021/09/17 2,704 2,712 2,675 2,695 25,600
2021/09/16 2,680 2,714 2,672 2,713 33,700
2021/09/15 2,670 2,700 2,664 2,700 13,900
2021/09/14 2,690 2,720 2,654 2,720 34,800
2021/09/13 2,601 2,693 2,601 2,692 26,000
2021/09/10 2,571 2,628 2,558 2,628 37,800
2021/09/09 2,601 2,627 2,566 2,576 27,500
2021/09/08 2,579 2,639 2,546 2,614 39,000
2021/09/07 2,558 2,578 2,545 2,557 26,200
2021/09/06 2,554 2,560 2,488 2,515 23,800
2021/09/03 2,484 2,538 2,472 2,531 18,700
2021/09/02 2,450 2,481 2,430 2,465 11,800
2021/09/01 2,460 2,460 2,430 2,441 12,100
2021/08/31 2,446 2,488 2,442 2,466 22,100
2021/08/30 2,401 2,465 2,401 2,465 10,100
2021/08/27 2,411 2,417 2,381 2,400 13,100
2021/08/26 2,400 2,429 2,388 2,426 13,300
2021/08/25 2,400 2,424 2,366 2,372 11,600
2021/08/24 2,411 2,422 2,392 2,408 14,700
2021/08/23 2,365 2,430 2,351 2,408 17,200
2021/08/20 2,430 2,448 2,353 2,365 32,400
2021/08/19 2,388 2,469 2,388 2,430 28,300
2021/08/18 2,378 2,421 2,378 2,388 16,000
2021/08/17 2,415 2,444 2,360 2,389 37,700
2021/08/16 2,414 2,489 2,351 2,429 58,800
2021/08/13 2,290 2,335 2,267 2,301 26,700
2021/08/12 2,245 2,282 2,245 2,279 12,800
2021/08/11 2,324 2,324 2,240 2,248 19,100
2021/08/10 2,350 2,352 2,321 2,326 16,800
2021/08/06 2,311 2,325 2,295 2,311 11,900
2021/08/05 2,268 2,326 2,268 2,297 15,800
2021/08/04 2,350 2,350 2,310 2,315 13,900
2021/08/03 2,331 2,350 2,331 2,341 3,600
2021/08/02 2,357 2,367 2,350 2,357 12,900
2021/07/30 2,372 2,372 2,326 2,330 17,700
2021/07/29 2,329 2,372 2,308 2,372 77,900
2021/07/28 2,305 2,311 2,267 2,304 17,200
2021/07/27 2,312 2,315 2,285 2,309 22,400
2021/07/26 2,282 2,322 2,257 2,317 25,300
2021/07/21 2,233 2,246 2,210 2,232 25,200
2021/07/20 2,213 2,262 2,206 2,222 21,300
2021/07/19 2,252 2,270 2,233 2,243 21,000
2021/07/16 2,270 2,287 2,252 2,252 13,100
2021/07/15 2,310 2,322 2,289 2,292 16,100
2021/07/14 2,336 2,340 2,301 2,301 18,500
2021/07/13 2,345 2,347 2,311 2,342 20,900
2021/07/12 2,288 2,345 2,288 2,345 23,600
2021/07/09 2,220 2,244 2,204 2,239 36,400
2021/07/08 2,295 2,311 2,248 2,248 40,700
2021/07/07 2,267 2,314 2,267 2,297 17,200
2021/07/06 2,308 2,321 2,286 2,317 19,600
2021/07/05 2,291 2,319 2,284 2,284 16,100
2021/07/02 2,271 2,325 2,263 2,311 16,700
2021/07/01 2,270 2,286 2,244 2,260 22,900
2021/06/30 2,280 2,294 2,263 2,270 13,500
2021/06/29 2,328 2,328 2,250 2,270 31,400
2021/06/28 2,351 2,351 2,316 2,328 15,500
2021/06/25 2,356 2,356 2,314 2,321 21,100
2021/06/24 2,343 2,372 2,315 2,328 24,700
2021/06/23 2,395 2,403 2,349 2,358 23,400
2021/06/22 2,456 2,456 2,374 2,417 32,100
2021/06/21 2,445 2,453 2,381 2,403 48,600
2021/06/18 2,476 2,486 2,456 2,464 16,600
2021/06/17 2,484 2,497 2,466 2,487 17,800
2021/06/16 2,507 2,513 2,472 2,485 13,300
2021/06/15 2,506 2,520 2,476 2,496 14,700
2021/06/14 2,466 2,497 2,463 2,489 10,700
2021/06/11 2,460 2,486 2,451 2,455 33,200
2021/06/10 2,449 2,488 2,446 2,481 16,500
2021/06/09 2,484 2,493 2,448 2,452 10,300
2021/06/08 2,456 2,484 2,442 2,483 13,900
2021/06/07 2,491 2,491 2,448 2,451 13,500
2021/06/04 2,465 2,474 2,447 2,449 16,500
2021/06/03 2,490 2,512 2,459 2,465 34,200
2021/06/02 2,547 2,580 2,481 2,488 37,100
2021/06/01 2,506 2,548 2,491 2,543 21,400
2021/05/31 2,490 2,513 2,481 2,498 26,200
2021/05/28 2,453 2,504 2,453 2,491 23,600
2021/05/27 2,450 2,467 2,430 2,437 22,600
2021/05/26 2,478 2,478 2,443 2,446 16,300
2021/05/25 2,506 2,506 2,474 2,487 20,800
2021/05/24 2,500 2,530 2,487 2,523 21,800
2021/05/21 2,435 2,485 2,434 2,476 29,000
2021/05/20 2,417 2,455 2,400 2,435 20,900
2021/05/19 2,420 2,441 2,397 2,401 23,900
2021/05/18 2,425 2,455 2,425 2,436 22,500
2021/05/17 2,444 2,453 2,393 2,425 43,300
2021/05/14 2,382 2,465 2,378 2,440 32,800
2021/05/13 2,444 2,444 2,363 2,363 49,100
2021/05/12 2,581 2,581 2,390 2,394 32,800
2021/05/11 2,520 2,558 2,481 2,497 31,000
2021/05/10 2,521 2,582 2,504 2,563 21,100
2021/05/07 2,489 2,538 2,466 2,521 30,500
2021/05/06 2,491 2,515 2,476 2,485 24,300
2021/04/30 2,438 2,480 2,400 2,470 29,000
2021/04/28 2,485 2,488 2,447 2,447 19,300
2021/04/27 2,540 2,541 2,486 2,486 24,300
2021/04/26 2,562 2,579 2,541 2,543 20,000
2021/04/23 2,571 2,588 2,546 2,567 18,600
2021/04/22 2,582 2,625 2,563 2,584 26,500
2021/04/21 2,622 2,622 2,534 2,539 40,900
2021/04/20 2,682 2,690 2,642 2,671 40,700
2021/04/19 2,688 2,745 2,688 2,705 43,800
2021/04/16 2,609 2,670 2,609 2,657 17,400
2021/04/15 2,573 2,618 2,570 2,608 20,400
2021/04/14 2,581 2,598 2,568 2,585 25,800
2021/04/13 2,511 2,596 2,511 2,581 27,200
2021/04/12 2,530 2,564 2,509 2,541 14,200
2021/04/09 2,489 2,531 2,476 2,516 20,700
2021/04/08 2,530 2,532 2,471 2,476 24,000
2021/04/07 2,448 2,532 2,440 2,530 21,400
2021/04/06 2,498 2,531 2,433 2,465 30,600
2021/04/05 2,495 2,542 2,488 2,537 21,800
2021/04/02 2,515 2,520 2,486 2,495 11,300
2021/04/01 2,529 2,540 2,474 2,484 23,900
2021/03/31 2,579 2,579 2,517 2,520 23,700
2021/03/30 2,611 2,611 2,575 2,593 26,800
2021/03/29 2,609 2,619 2,564 2,615 67,500
2021/03/26 2,608 2,608 2,541 2,549 34,900
2021/03/25 2,597 2,607 2,541 2,584 35,900
2021/03/24 2,590 2,606 2,536 2,563 46,600
2021/03/23 2,603 2,624 2,591 2,592 67,400
2021/03/22 2,587 2,629 2,568 2,603 70,200
2021/03/19 2,489 2,585 2,489 2,578 82,800
2021/03/18 2,499 2,512 2,471 2,506 68,500
2021/03/17 2,467 2,497 2,461 2,497 37,300
2021/03/16 2,440 2,472 2,439 2,467 44,100
2021/03/15 2,454 2,454 2,420 2,450 52,600
2021/03/12 2,472 2,472 2,414 2,432 39,200
2021/03/11 2,391 2,476 2,391 2,458 48,000
2021/03/10 2,379 2,381 2,352 2,377 39,700
2021/03/09 2,360 2,400 2,337 2,361 45,800
2021/03/08 2,359 2,370 2,322 2,332 40,600
2021/03/05 2,338 2,358 2,307 2,351 45,300
2021/03/04 2,346 2,379 2,309 2,348 31,000
2021/03/03 2,377 2,389 2,351 2,369 27,500
2021/03/02 2,399 2,400 2,337 2,380 27,400
2021/03/01 2,322 2,382 2,318 2,377 37,500
2021/02/26 2,350 2,383 2,299 2,321 59,600
2021/02/25 2,388 2,411 2,361 2,369 44,700
2021/02/24 2,387 2,432 2,332 2,359 90,700
2021/02/22 2,375 2,403 2,354 2,384 46,200
2021/02/19 2,389 2,424 2,361 2,370 40,200
2021/02/18 2,384 2,438 2,384 2,395 57,300
2021/02/17 2,350 2,432 2,348 2,405 61,100
2021/02/16 2,420 2,465 2,337 2,341 57,800
2021/02/15 2,367 2,470 2,350 2,418 75,500
2021/02/12 2,495 2,495 2,417 2,467 67,000
2021/02/10 2,475 2,482 2,458 2,467 41,200
2021/02/09 2,505 2,510 2,452 2,480 55,400
2021/02/08 2,503 2,539 2,495 2,517 54,700
2021/02/05 2,497 2,507 2,466 2,491 37,000
2021/02/04 2,468 2,513 2,454 2,500 35,100
2021/02/03 2,550 2,568 2,485 2,495 40,500
2021/02/02 2,490 2,549 2,474 2,536 60,100
2021/02/01 2,441 2,500 2,441 2,484 44,300
2021/01/29 2,467 2,508 2,437 2,437 45,000
2021/01/28 2,444 2,483 2,402 2,467 59,500
2021/01/27 2,490 2,503 2,461 2,480 32,800
2021/01/26 2,538 2,538 2,466 2,489 51,500
2021/01/25 2,530 2,573 2,501 2,520 80,600
2021/01/22 2,434 2,475 2,426 2,465 53,400
2021/01/21 2,398 2,435 2,384 2,426 64,200
2021/01/20 2,373 2,398 2,355 2,398 48,300
2021/01/19 2,393 2,393 2,359 2,370 25,500
2021/01/18 2,310 2,404 2,310 2,387 35,300
2021/01/15 2,323 2,333 2,288 2,306 44,200
2021/01/14 2,380 2,410 2,306 2,331 68,600
2021/01/13 2,384 2,409 2,363 2,384 39,600
2021/01/12 2,350 2,396 2,346 2,393 28,500
2021/01/08 2,372 2,383 2,350 2,370 33,300
2021/01/07 2,379 2,415 2,353 2,363 42,600
2021/01/06 2,311 2,355 2,307 2,339 38,700
2021/01/05 2,332 2,362 2,300 2,305 53,400
2021/01/04 2,381 2,393 2,347 2,353 39,200

このページの先頭へ