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
2022/12/30 3,205 3,225 3,175 3,210 23,100
2022/12/29 3,170 3,205 3,090 3,205 40,200
2022/12/28 3,240 3,275 3,215 3,275 35,100
2022/12/27 3,285 3,285 3,245 3,255 16,800
2022/12/26 3,255 3,280 3,200 3,245 21,100
2022/12/23 3,270 3,270 3,215 3,245 20,900
2022/12/22 3,220 3,280 3,200 3,275 24,400
2022/12/21 3,300 3,335 3,185 3,185 64,400
2022/12/20 3,360 3,410 3,290 3,320 42,100
2022/12/19 3,380 3,420 3,305 3,335 36,600
2022/12/16 3,430 3,445 3,375 3,380 31,300
2022/12/15 3,415 3,450 3,405 3,425 32,500
2022/12/14 3,355 3,420 3,340 3,415 16,500
2022/12/13 3,380 3,420 3,350 3,355 31,500
2022/12/12 3,325 3,360 3,285 3,350 25,500
2022/12/09 3,260 3,335 3,260 3,325 21,800
2022/12/08 3,285 3,295 3,230 3,285 20,300
2022/12/07 3,205 3,305 3,205 3,260 20,600
2022/12/06 3,165 3,220 3,140 3,200 20,300
2022/12/05 3,195 3,195 3,165 3,175 12,300
2022/12/02 3,230 3,245 3,165 3,190 30,500
2022/12/01 3,295 3,295 3,215 3,240 20,400
2022/11/30 3,265 3,315 3,235 3,255 24,700
2022/11/29 3,250 3,250 3,185 3,235 38,600
2022/11/28 3,370 3,370 3,265 3,270 46,700
2022/11/25 3,320 3,400 3,295 3,395 31,100
2022/11/24 3,290 3,320 3,245 3,315 38,500
2022/11/22 3,150 3,265 3,150 3,265 53,800
2022/11/21 3,090 3,145 3,080 3,135 25,000
2022/11/18 3,030 3,065 3,025 3,050 33,100
2022/11/17 2,941 3,050 2,940 3,020 30,100
2022/11/16 2,916 2,972 2,896 2,961 29,500
2022/11/15 2,922 2,925 2,883 2,897 47,300
2022/11/14 2,998 3,000 2,946 2,957 36,800
2022/11/11 3,085 3,165 2,972 3,025 118,200
2022/11/10 2,897 2,913 2,874 2,895 21,000
2022/11/09 2,878 2,926 2,862 2,923 18,300
2022/11/08 2,846 2,880 2,844 2,878 15,800
2022/11/07 2,854 2,883 2,824 2,838 26,200
2022/11/04 2,917 2,917 2,829 2,829 28,300
2022/11/02 2,947 2,976 2,901 2,917 50,300
2022/11/01 2,969 2,970 2,904 2,947 40,200
2022/10/31 2,990 2,998 2,913 2,923 20,100
2022/10/28 2,938 2,999 2,909 2,949 69,300
2022/10/27 2,959 2,988 2,934 2,961 17,100
2022/10/26 2,961 2,981 2,959 2,976 16,500
2022/10/25 2,964 2,999 2,949 2,961 22,200
2022/10/24 3,035 3,035 2,973 2,983 15,600
2022/10/21 3,015 3,040 3,000 3,005 14,800
2022/10/20 3,045 3,075 3,025 3,045 23,000
2022/10/19 3,025 3,055 3,015 3,055 18,100
2022/10/18 3,005 3,050 3,005 3,020 19,800
2022/10/17 2,990 3,020 2,974 3,010 16,300
2022/10/14 2,985 3,015 2,975 3,000 30,300
2022/10/13 2,915 2,941 2,888 2,922 27,800
2022/10/12 2,956 2,965 2,905 2,950 17,200
2022/10/11 2,990 2,994 2,941 2,941 24,200
2022/10/07 2,962 3,015 2,957 2,990 19,200
2022/10/06 2,971 3,005 2,956 2,977 23,500
2022/10/05 2,956 3,010 2,930 2,939 30,100
2022/10/04 2,875 2,956 2,875 2,955 42,100
2022/10/03 2,824 2,835 2,798 2,835 21,300
2022/09/30 2,840 2,888 2,836 2,836 23,800
2022/09/29 2,817 2,849 2,804 2,838 23,300
2022/09/28 2,802 2,820 2,750 2,804 34,500
2022/09/27 2,847 2,899 2,824 2,840 19,500
2022/09/26 2,867 2,881 2,821 2,845 17,300
2022/09/22 2,889 2,934 2,871 2,914 14,600
2022/09/21 2,930 2,946 2,885 2,915 14,500
2022/09/20 2,956 3,000 2,952 2,974 18,800
2022/09/16 2,971 2,978 2,928 2,956 16,000
2022/09/15 2,950 2,950 2,881 2,934 23,900
2022/09/14 2,961 3,015 2,946 2,951 36,600
2022/09/13 2,998 3,075 2,998 3,015 31,600
2022/09/12 2,998 3,035 2,976 2,984 60,000
2022/09/09 2,940 3,000 2,938 2,960 48,500
2022/09/08 2,849 2,933 2,849 2,933 50,300
2022/09/07 2,866 2,867 2,796 2,822 39,800
2022/09/06 2,791 2,900 2,791 2,867 84,800
2022/09/05 2,700 2,798 2,687 2,790 61,800
2022/09/02 2,627 2,701 2,604 2,686 33,200
2022/09/01 2,588 2,632 2,582 2,622 24,200
2022/08/31 2,581 2,620 2,581 2,613 13,400
2022/08/30 2,606 2,628 2,590 2,615 12,200
2022/08/29 2,587 2,595 2,556 2,583 18,100
2022/08/26 2,643 2,643 2,605 2,610 8,900
2022/08/25 2,641 2,641 2,608 2,629 13,900
2022/08/24 2,606 2,649 2,581 2,641 26,800
2022/08/23 2,572 2,602 2,563 2,590 20,400
2022/08/22 2,602 2,602 2,584 2,597 14,800
2022/08/19 2,630 2,641 2,615 2,629 19,700
2022/08/18 2,609 2,636 2,599 2,626 16,500
2022/08/17 2,611 2,618 2,594 2,615 26,800
2022/08/16 2,649 2,649 2,599 2,612 29,100
2022/08/15 2,643 2,662 2,596 2,662 35,200
2022/08/12 2,709 2,714 2,594 2,606 55,400
2022/08/10 2,701 2,716 2,592 2,699 81,500
2022/08/09 2,760 2,811 2,734 2,740 63,800
2022/08/08 2,738 2,760 2,717 2,760 21,600
2022/08/05 2,715 2,746 2,700 2,738 26,600
2022/08/04 2,683 2,750 2,643 2,716 37,300
2022/08/03 2,709 2,709 2,679 2,683 20,500
2022/08/02 2,710 2,726 2,668 2,724 30,500
2022/08/01 2,725 2,727 2,686 2,709 26,500
2022/07/29 2,736 2,764 2,710 2,718 34,500
2022/07/28 2,690 2,716 2,648 2,716 103,900
2022/07/27 2,700 2,700 2,667 2,675 19,200
2022/07/26 2,700 2,717 2,685 2,700 28,500
2022/07/25 2,655 2,697 2,628 2,693 18,500
2022/07/22 2,644 2,673 2,623 2,655 20,200
2022/07/21 2,619 2,675 2,607 2,671 17,600
2022/07/20 2,644 2,659 2,628 2,653 27,000
2022/07/19 2,582 2,609 2,544 2,605 17,400
2022/07/15 2,575 2,585 2,548 2,583 19,300
2022/07/14 2,591 2,602 2,568 2,589 23,500
2022/07/13 2,619 2,630 2,582 2,610 15,800
2022/07/12 2,671 2,671 2,600 2,621 24,100
2022/07/11 2,658 2,695 2,630 2,671 27,300
2022/07/08 2,639 2,659 2,608 2,608 33,600
2022/07/07 2,609 2,627 2,601 2,619 15,700
2022/07/06 2,643 2,667 2,606 2,609 22,900
2022/07/05 2,680 2,719 2,630 2,679 38,200
2022/07/04 2,594 2,659 2,594 2,658 32,800
2022/07/01 2,600 2,624 2,540 2,569 34,800
2022/06/30 2,508 2,627 2,508 2,593 47,200
2022/06/29 2,523 2,553 2,461 2,533 62,100
2022/06/28 2,479 2,537 2,475 2,522 29,200
2022/06/27 2,493 2,511 2,451 2,502 16,300
2022/06/24 2,435 2,500 2,435 2,489 21,000
2022/06/23 2,417 2,482 2,417 2,435 19,800
2022/06/22 2,458 2,470 2,408 2,426 12,800
2022/06/21 2,413 2,471 2,413 2,441 18,500
2022/06/20 2,442 2,450 2,364 2,414 22,100
2022/06/17 2,452 2,452 2,408 2,430 24,100
2022/06/16 2,504 2,521 2,488 2,495 14,500
2022/06/15 2,486 2,528 2,486 2,500 18,900
2022/06/14 2,487 2,494 2,468 2,490 19,400
2022/06/13 2,553 2,561 2,523 2,524 26,700
2022/06/10 2,575 2,617 2,570 2,581 22,100
2022/06/09 2,576 2,621 2,560 2,612 29,500
2022/06/08 2,583 2,590 2,559 2,582 24,400
2022/06/07 2,544 2,608 2,544 2,581 28,200
2022/06/06 2,462 2,537 2,456 2,529 22,900
2022/06/03 2,478 2,507 2,470 2,498 22,000
2022/06/02 2,481 2,505 2,473 2,478 15,700
2022/06/01 2,456 2,525 2,411 2,501 21,900
2022/05/31 2,427 2,481 2,427 2,472 23,100
2022/05/30 2,380 2,438 2,380 2,418 65,800
2022/05/27 2,399 2,400 2,345 2,372 16,000
2022/05/26 2,359 2,392 2,352 2,386 16,900
2022/05/25 2,369 2,385 2,334 2,357 14,900
2022/05/24 2,422 2,422 2,370 2,372 13,500
2022/05/23 2,450 2,450 2,399 2,422 17,000
2022/05/20 2,405 2,435 2,388 2,435 25,900
2022/05/19 2,382 2,419 2,332 2,407 30,200
2022/05/18 2,439 2,483 2,422 2,428 12,900
2022/05/17 2,401 2,500 2,401 2,460 38,200
2022/05/16 2,465 2,465 2,402 2,424 17,300
2022/05/13 2,376 2,460 2,370 2,458 35,000
2022/05/12 2,472 2,472 2,369 2,369 84,500
2022/05/11 2,284 2,331 2,256 2,311 20,400
2022/05/10 2,283 2,299 2,238 2,286 19,600
2022/05/09 2,396 2,396 2,299 2,299 17,000
2022/05/06 2,350 2,395 2,326 2,382 35,700
2022/05/02 2,263 2,348 2,169 2,315 26,100
2022/04/28 2,200 2,289 2,199 2,284 22,200
2022/04/27 2,265 2,289 2,169 2,169 94,000
2022/04/26 2,279 2,331 2,279 2,311 17,800
2022/04/25 2,272 2,301 2,253 2,282 22,300
2022/04/22 2,281 2,334 2,253 2,310 35,700
2022/04/21 2,241 2,309 2,241 2,299 32,600
2022/04/20 2,261 2,277 2,209 2,222 28,300
2022/04/19 2,205 2,275 2,205 2,253 24,900
2022/04/18 2,188 2,202 2,165 2,189 26,800
2022/04/15 2,199 2,212 2,171 2,209 20,300
2022/04/14 2,163 2,199 2,163 2,197 23,000
2022/04/13 2,140 2,188 2,129 2,176 35,600
2022/04/12 2,166 2,166 2,135 2,140 28,300
2022/04/11 2,191 2,195 2,147 2,191 21,100
2022/04/08 2,230 2,230 2,170 2,191 26,100
2022/04/07 2,233 2,235 2,200 2,212 24,400
2022/04/06 2,332 2,332 2,258 2,258 18,100
2022/04/05 2,323 2,340 2,315 2,338 16,800
2022/04/04 2,289 2,355 2,289 2,323 21,300
2022/04/01 2,258 2,330 2,258 2,325 19,100
2022/03/31 2,255 2,309 2,255 2,277 22,200
2022/03/30 2,295 2,295 2,248 2,288 23,800
2022/03/29 2,269 2,275 2,244 2,275 40,000
2022/03/28 2,309 2,316 2,260 2,285 55,500
2022/03/25 2,320 2,326 2,267 2,284 23,000
2022/03/24 2,292 2,315 2,268 2,302 21,100
2022/03/23 2,321 2,323 2,266 2,292 24,700
2022/03/22 2,358 2,358 2,298 2,307 29,600
2022/03/18 2,302 2,358 2,299 2,358 22,300
2022/03/17 2,314 2,314 2,281 2,309 25,100
2022/03/16 2,263 2,263 2,236 2,257 18,100
2022/03/15 2,216 2,255 2,205 2,247 19,200
2022/03/14 2,232 2,246 2,213 2,224 16,000
2022/03/11 2,216 2,236 2,215 2,217 19,800
2022/03/10 2,210 2,241 2,185 2,239 26,000
2022/03/09 2,154 2,162 2,106 2,118 22,300
2022/03/08 2,150 2,199 2,124 2,144 29,200
2022/03/07 2,225 2,238 2,151 2,176 24,000
2022/03/04 2,232 2,262 2,230 2,247 22,200
2022/03/03 2,250 2,274 2,244 2,251 16,600
2022/03/02 2,224 2,270 2,216 2,244 27,400
2022/03/01 2,283 2,301 2,260 2,261 24,400
2022/02/28 2,239 2,282 2,234 2,271 20,200
2022/02/25 2,250 2,250 2,217 2,245 23,300
2022/02/24 2,246 2,246 2,190 2,220 27,200
2022/02/22 2,295 2,308 2,243 2,248 24,300
2022/02/21 2,306 2,334 2,295 2,320 17,800
2022/02/18 2,298 2,341 2,284 2,328 23,800
2022/02/17 2,315 2,316 2,291 2,312 18,500
2022/02/16 2,348 2,364 2,301 2,315 26,000
2022/02/15 2,303 2,342 2,283 2,320 39,000
2022/02/14 2,404 2,404 2,354 2,371 28,800
2022/02/10 2,416 2,440 2,395 2,439 24,200
2022/02/09 2,388 2,420 2,373 2,405 16,900
2022/02/08 2,369 2,399 2,366 2,382 15,400
2022/02/07 2,391 2,391 2,343 2,365 22,200
2022/02/04 2,383 2,418 2,383 2,407 13,200
2022/02/03 2,350 2,410 2,338 2,395 18,600
2022/02/02 2,329 2,392 2,324 2,380 32,000
2022/02/01 2,386 2,395 2,316 2,333 26,800
2022/01/31 2,310 2,401 2,310 2,388 23,400
2022/01/28 2,282 2,321 2,250 2,307 35,100
2022/01/27 2,371 2,407 2,266 2,282 46,700
2022/01/26 2,403 2,425 2,369 2,369 16,000
2022/01/25 2,487 2,487 2,371 2,403 22,300
2022/01/24 2,431 2,483 2,411 2,483 20,900
2022/01/21 2,400 2,457 2,374 2,448 31,700
2022/01/20 2,351 2,431 2,351 2,409 30,400
2022/01/19 2,407 2,428 2,336 2,351 36,200
2022/01/18 2,471 2,490 2,436 2,436 23,900
2022/01/17 2,459 2,504 2,459 2,464 13,300
2022/01/14 2,465 2,482 2,448 2,468 21,300
2022/01/13 2,476 2,493 2,460 2,468 16,100
2022/01/12 2,410 2,496 2,410 2,490 19,200
2022/01/11 2,476 2,485 2,411 2,434 27,500
2022/01/07 2,487 2,501 2,442 2,456 22,000
2022/01/06 2,475 2,529 2,449 2,470 32,700
2022/01/05 2,500 2,503 2,470 2,486 20,500
2022/01/04 2,530 2,531 2,480 2,495 31,900

このページの先頭へ