日建工学(9767)の株価時系列情報
日建工学(9767)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 | 1,800 | 1,800 | 1,715 | 1,741 | 5,400 |
2020/12/29 | 1,706 | 1,760 | 1,703 | 1,731 | 3,700 |
2020/12/28 | 1,721 | 1,749 | 1,700 | 1,724 | 10,900 |
2020/12/25 | 1,900 | 1,900 | 1,798 | 1,798 | 15,500 |
2020/12/24 | 1,949 | 1,950 | 1,915 | 1,928 | 6,200 |
2020/12/23 | 2,003 | 2,018 | 1,905 | 1,950 | 14,000 |
2020/12/22 | 1,959 | 2,043 | 1,951 | 2,003 | 20,300 |
2020/12/21 | 1,866 | 1,950 | 1,866 | 1,944 | 19,100 |
2020/12/18 | 1,850 | 1,864 | 1,840 | 1,863 | 9,400 |
2020/12/17 | 1,808 | 1,843 | 1,795 | 1,843 | 6,900 |
2020/12/16 | 1,764 | 1,800 | 1,764 | 1,791 | 4,500 |
2020/12/15 | 1,734 | 1,764 | 1,720 | 1,764 | 2,700 |
2020/12/14 | 1,760 | 1,760 | 1,724 | 1,733 | 1,300 |
2020/12/11 | 1,760 | 1,767 | 1,724 | 1,760 | 1,400 |
2020/12/10 | 1,781 | 1,805 | 1,684 | 1,765 | 2,800 |
2020/12/09 | 1,811 | 1,811 | 1,800 | 1,800 | 600 |
2020/12/08 | 1,800 | 1,812 | 1,788 | 1,811 | 3,100 |
2020/12/07 | 1,800 | 1,804 | 1,751 | 1,799 | 3,800 |
2020/12/04 | 1,725 | 1,774 | 1,725 | 1,774 | 2,200 |
2020/12/03 | 1,721 | 1,731 | 1,702 | 1,712 | 2,500 |
2020/12/02 | 1,730 | 1,742 | 1,722 | 1,722 | 2,400 |
2020/12/01 | 1,769 | 1,777 | 1,726 | 1,736 | 2,400 |
2020/11/30 | 1,757 | 1,780 | 1,732 | 1,780 | 1,700 |
2020/11/27 | 1,800 | 1,800 | 1,666 | 1,757 | 5,800 |
2020/11/26 | 1,800 | 1,823 | 1,790 | 1,820 | 7,600 |
2020/11/25 | 1,781 | 1,785 | 1,780 | 1,780 | 1,800 |
2020/11/24 | 1,804 | 1,804 | 1,780 | 1,791 | 11,300 |
2020/11/20 | 1,819 | 1,819 | 1,780 | 1,804 | 3,600 |
2020/11/19 | 1,797 | 1,818 | 1,778 | 1,818 | 2,700 |
2020/11/18 | 1,800 | 1,819 | 1,776 | 1,819 | 12,800 |
2020/11/17 | 1,789 | 1,790 | 1,760 | 1,775 | 7,600 |
2020/11/16 | 1,780 | 1,800 | 1,741 | 1,750 | 7,700 |
2020/11/13 | 1,776 | 1,778 | 1,734 | 1,741 | 9,300 |
2020/11/12 | 1,789 | 1,790 | 1,705 | 1,760 | 10,000 |
2020/11/11 | 1,690 | 1,780 | 1,690 | 1,780 | 22,500 |
2020/11/10 | 1,866 | 1,896 | 1,680 | 1,775 | 50,100 |
2020/11/09 | 1,574 | 1,575 | 1,550 | 1,555 | 2,300 |
2020/11/06 | 1,550 | 1,560 | 1,527 | 1,550 | 4,600 |
2020/11/05 | 1,507 | 1,540 | 1,506 | 1,539 | 2,900 |
2020/11/04 | 1,452 | 1,512 | 1,452 | 1,506 | 1,100 |
2020/11/02 | 1,465 | 1,465 | 1,456 | 1,456 | 600 |
2020/10/30 | 1,453 | 1,494 | 1,453 | 1,463 | 800 |
2020/10/29 | 1,451 | 1,467 | 1,451 | 1,467 | 700 |
2020/10/28 | 1,475 | 1,475 | 1,452 | 1,475 | 1,100 |
2020/10/27 | 1,460 | 1,495 | 1,422 | 1,475 | 2,200 |
2020/10/26 | 1,519 | 1,519 | 1,500 | 1,500 | 500 |
2020/10/23 | 1,538 | 1,538 | 1,512 | 1,512 | 400 |
2020/10/22 | 1,540 | 1,540 | 1,513 | 1,535 | 2,700 |
2020/10/21 | 1,540 | 1,550 | 1,408 | 1,540 | 9,700 |
2020/10/20 | 1,410 | 1,550 | 1,410 | 1,550 | 4,400 |
2020/10/19 | 1,362 | 1,416 | 1,362 | 1,413 | 2,400 |
2020/10/16 | 1,438 | 1,438 | 1,327 | 1,378 | 5,800 |
2020/10/15 | 1,452 | 1,457 | 1,436 | 1,438 | 3,800 |
2020/10/14 | 1,468 | 1,506 | 1,459 | 1,459 | 2,900 |
2020/10/13 | 1,500 | 1,502 | 1,469 | 1,502 | 1,200 |
2020/10/12 | 1,455 | 1,521 | 1,440 | 1,496 | 6,200 |
2020/10/09 | 1,412 | 1,476 | 1,412 | 1,457 | 3,600 |
2020/10/08 | 1,545 | 1,595 | 1,423 | 1,439 | 11,800 |
2020/10/07 | 1,395 | 1,547 | 1,387 | 1,511 | 20,400 |
2020/10/06 | 1,355 | 1,371 | 1,355 | 1,371 | 3,600 |
2020/10/05 | 1,325 | 1,364 | 1,325 | 1,360 | 4,100 |
2020/10/02 | 1,300 | 1,349 | 1,270 | 1,325 | 5,700 |
2020/09/30 | 1,340 | 1,340 | 1,300 | 1,313 | 1,600 |
2020/09/29 | 1,335 | 1,340 | 1,261 | 1,337 | 6,600 |
2020/09/28 | 1,349 | 1,350 | 1,313 | 1,335 | 6,400 |
2020/09/25 | 1,290 | 1,332 | 1,290 | 1,332 | 5,000 |
2020/09/24 | 1,275 | 1,311 | 1,270 | 1,297 | 6,600 |
2020/09/23 | 1,280 | 1,289 | 1,271 | 1,275 | 7,800 |
2020/09/18 | 1,218 | 1,260 | 1,218 | 1,260 | 6,500 |
2020/09/17 | 1,200 | 1,200 | 1,183 | 1,200 | 900 |
2020/09/16 | 1,209 | 1,209 | 1,192 | 1,192 | 400 |
2020/09/15 | 1,200 | 1,209 | 1,191 | 1,209 | 1,400 |
2020/09/14 | 1,102 | 1,200 | 1,102 | 1,200 | 8,700 |
2020/09/11 | 1,103 | 1,132 | 1,103 | 1,132 | 600 |
2020/09/10 | 1,149 | 1,150 | 1,131 | 1,150 | 2,000 |
2020/09/09 | 1,128 | 1,130 | 1,123 | 1,130 | 600 |
2020/09/08 | 1,199 | 1,200 | 1,130 | 1,130 | 4,100 |
2020/09/07 | 1,235 | 1,235 | 1,173 | 1,176 | 5,200 |
2020/09/04 | 1,151 | 1,176 | 1,148 | 1,167 | 6,100 |
2020/09/03 | 1,149 | 1,153 | 1,139 | 1,153 | 3,500 |
2020/09/02 | 1,090 | 1,145 | 1,080 | 1,129 | 7,900 |
2020/09/01 | 1,070 | 1,099 | 1,070 | 1,080 | 1,000 |
2020/08/31 | 1,031 | 1,062 | 1,030 | 1,057 | 2,100 |
2020/08/28 | 1,068 | 1,068 | 1,031 | 1,031 | 2,600 |
2020/08/27 | 1,072 | 1,074 | 1,051 | 1,051 | 2,100 |
2020/08/26 | 1,074 | 1,100 | 1,074 | 1,099 | 700 |
2020/08/25 | 1,100 | 1,100 | 1,070 | 1,070 | 800 |
2020/08/24 | 1,077 | 1,081 | 1,071 | 1,071 | 3,300 |
2020/08/21 | 1,115 | 1,115 | 1,090 | 1,090 | 2,300 |
2020/08/20 | 1,100 | 1,115 | 1,100 | 1,115 | 900 |
2020/08/19 | 1,101 | 1,101 | 1,095 | 1,095 | 1,500 |
2020/08/18 | 1,095 | 1,108 | 1,095 | 1,101 | 700 |
2020/08/17 | 1,110 | 1,114 | 1,092 | 1,114 | 700 |
2020/08/14 | 1,081 | 1,127 | 1,081 | 1,094 | 2,600 |
2020/08/13 | 1,097 | 1,100 | 1,081 | 1,081 | 1,500 |
2020/08/12 | 1,076 | 1,090 | 1,069 | 1,071 | 2,900 |
2020/08/11 | 1,011 | 1,160 | 1,011 | 1,091 | 21,900 |
2020/08/07 | 977 | 1,010 | 977 | 1,010 | 1,800 |
2020/08/06 | 1,000 | 1,030 | 996 | 1,030 | 4,800 |
2020/08/05 | 1,000 | 1,025 | 999 | 1,000 | 4,100 |
2020/08/03 | 976 | 980 | 936 | 951 | 1,000 |
2020/07/31 | 971 | 975 | 971 | 974 | 800 |
2020/07/30 | 981 | 981 | 981 | 981 | 500 |
2020/07/29 | 980 | 980 | 980 | 980 | 100 |
2020/07/28 | 976 | 987 | 976 | 980 | 700 |
2020/07/27 | 997 | 1,024 | 997 | 1,019 | 400 |
2020/07/22 | 1,008 | 1,018 | 969 | 1,010 | 2,200 |
2020/07/21 | 981 | 1,011 | 981 | 1,010 | 500 |
2020/07/20 | 1,000 | 1,005 | 970 | 993 | 3,600 |
2020/07/17 | 986 | 986 | 986 | 986 | 100 |
2020/07/16 | 975 | 991 | 975 | 987 | 2,300 |
2020/07/15 | 992 | 992 | 988 | 988 | 900 |
2020/07/14 | 981 | 993 | 970 | 977 | 1,200 |
2020/07/13 | 996 | 1,005 | 985 | 987 | 7,300 |
2020/07/10 | 966 | 976 | 966 | 975 | 700 |
2020/07/09 | 989 | 997 | 970 | 981 | 6,000 |
2020/07/08 | 977 | 977 | 975 | 975 | 1,700 |
2020/07/07 | 965 | 996 | 933 | 977 | 3,900 |
2020/07/06 | 967 | 967 | 950 | 963 | 6,900 |
2020/07/03 | 919 | 937 | 919 | 937 | 1,100 |
2020/07/02 | 960 | 963 | 935 | 936 | 3,300 |
2020/07/01 | 913 | 985 | 913 | 935 | 8,200 |
2020/06/30 | 897 | 912 | 892 | 906 | 2,100 |
2020/06/29 | 915 | 917 | 911 | 912 | 500 |
2020/06/26 | 892 | 894 | 890 | 890 | 900 |
2020/06/25 | 890 | 903 | 890 | 900 | 300 |
2020/06/24 | 891 | 909 | 891 | 899 | 1,700 |
2020/06/23 | 918 | 918 | 882 | 897 | 1,400 |
2020/06/22 | 915 | 915 | 902 | 902 | 500 |
2020/06/19 | 900 | 915 | 900 | 915 | 500 |
2020/06/18 | 905 | 905 | 905 | 905 | 1,200 |
2020/06/17 | 896 | 905 | 883 | 905 | 900 |
2020/06/16 | 926 | 926 | 890 | 896 | 2,400 |
2020/06/15 | 910 | 918 | 884 | 884 | 1,900 |
2020/06/12 | 896 | 908 | 878 | 900 | 3,800 |
2020/06/11 | 923 | 930 | 894 | 930 | 3,200 |
2020/06/10 | 940 | 940 | 923 | 932 | 600 |
2020/06/09 | 926 | 945 | 926 | 940 | 4,400 |
2020/06/08 | 922 | 941 | 922 | 937 | 2,000 |
2020/06/05 | 934 | 934 | 928 | 928 | 2,000 |
2020/06/04 | 927 | 936 | 913 | 930 | 2,500 |
2020/06/03 | 926 | 933 | 921 | 927 | 1,600 |
2020/06/02 | 935 | 935 | 911 | 923 | 3,600 |
2020/06/01 | 897 | 994 | 890 | 955 | 19,100 |
2020/05/29 | 904 | 913 | 891 | 898 | 1,100 |
2020/05/28 | 924 | 924 | 910 | 919 | 1,200 |
2020/05/27 | 950 | 950 | 899 | 918 | 11,300 |
2020/05/26 | 890 | 1,000 | 830 | 911 | 38,500 |
2020/05/25 | 868 | 881 | 844 | 881 | 5,300 |
2020/05/22 | 810 | 842 | 788 | 823 | 5,700 |
2020/05/21 | 787 | 800 | 787 | 800 | 1,000 |
2020/05/20 | 789 | 790 | 778 | 778 | 300 |
2020/05/19 | 765 | 765 | 764 | 765 | 1,000 |
2020/05/18 | 787 | 790 | 750 | 760 | 1,200 |
2020/05/15 | 752 | 752 | 739 | 745 | 700 |
2020/05/14 | 737 | 750 | 737 | 750 | 1,500 |
2020/05/13 | 745 | 745 | 737 | 737 | 1,000 |
2020/05/12 | 715 | 742 | 715 | 742 | 1,600 |
2020/05/11 | 726 | 737 | 726 | 737 | 1,800 |
2020/05/08 | 726 | 726 | 726 | 726 | 100 |
2020/05/07 | 730 | 730 | 714 | 730 | 900 |
2020/05/01 | 707 | 707 | 705 | 705 | 400 |
2020/04/30 | 695 | 718 | 695 | 718 | 1,600 |
2020/04/27 | 690 | 690 | 690 | 690 | 600 |
2020/04/24 | 716 | 716 | 693 | 702 | 900 |
2020/04/23 | 693 | 698 | 693 | 698 | 800 |
2020/04/22 | 703 | 720 | 692 | 695 | 3,500 |
2020/04/21 | 694 | 694 | 693 | 693 | 400 |
2020/04/20 | 712 | 712 | 701 | 701 | 200 |
2020/04/17 | 685 | 700 | 685 | 700 | 1,100 |
2020/04/16 | 715 | 715 | 715 | 715 | 300 |
2020/04/15 | 710 | 722 | 710 | 722 | 800 |
2020/04/14 | 702 | 719 | 702 | 719 | 2,700 |
2020/04/13 | 713 | 713 | 693 | 702 | 1,900 |
2020/04/10 | 687 | 715 | 681 | 715 | 3,100 |
2020/04/09 | 683 | 687 | 668 | 687 | 2,300 |
2020/04/08 | 684 | 684 | 684 | 684 | 300 |
2020/04/07 | 655 | 675 | 655 | 668 | 1,100 |
2020/04/06 | 685 | 685 | 685 | 685 | 400 |
2020/04/03 | 662 | 662 | 662 | 662 | 100 |
2020/04/02 | 660 | 662 | 660 | 662 | 600 |
2020/03/31 | 685 | 685 | 671 | 671 | 1,200 |
2020/03/30 | 680 | 700 | 680 | 700 | 1,100 |
2020/03/27 | 668 | 694 | 668 | 690 | 1,600 |
2020/03/26 | 703 | 703 | 680 | 680 | 600 |
2020/03/25 | 725 | 736 | 691 | 691 | 3,900 |
2020/03/24 | 674 | 718 | 674 | 718 | 2,400 |
2020/03/23 | 690 | 697 | 684 | 684 | 2,600 |
2020/03/19 | 680 | 700 | 680 | 680 | 4,500 |
2020/03/18 | 626 | 680 | 626 | 680 | 8,100 |
2020/03/17 | 623 | 635 | 621 | 635 | 1,700 |
2020/03/16 | 650 | 663 | 640 | 663 | 3,000 |
2020/03/13 | 630 | 634 | 622 | 632 | 6,700 |
2020/03/12 | 662 | 667 | 654 | 663 | 2,800 |
2020/03/11 | 680 | 685 | 661 | 680 | 1,700 |
2020/03/10 | 700 | 700 | 650 | 673 | 2,800 |
2020/03/09 | 730 | 730 | 692 | 694 | 6,000 |
2020/03/06 | 732 | 732 | 727 | 727 | 1,900 |
2020/03/05 | 756 | 756 | 742 | 742 | 600 |
2020/03/04 | 733 | 741 | 733 | 741 | 400 |
2020/03/03 | 744 | 754 | 730 | 733 | 4,800 |
2020/03/02 | 708 | 765 | 706 | 744 | 3,900 |
2020/02/28 | 738 | 755 | 738 | 738 | 3,000 |
2020/02/27 | 807 | 807 | 783 | 783 | 1,100 |
2020/02/26 | 833 | 840 | 820 | 820 | 4,200 |
2020/02/25 | 858 | 875 | 858 | 863 | 5,600 |
2020/02/21 | 881 | 934 | 881 | 933 | 9,100 |
2020/02/20 | 883 | 901 | 883 | 901 | 1,500 |
2020/02/19 | 886 | 890 | 881 | 881 | 900 |
2020/02/18 | 883 | 891 | 883 | 888 | 2,400 |
2020/02/17 | 891 | 900 | 891 | 900 | 600 |
2020/02/14 | 895 | 900 | 895 | 895 | 1,300 |
2020/02/13 | 916 | 923 | 900 | 906 | 3,400 |
2020/02/12 | 916 | 928 | 912 | 918 | 1,200 |
2020/02/10 | 902 | 917 | 891 | 902 | 3,900 |
2020/02/07 | 905 | 910 | 900 | 900 | 1,000 |
2020/02/06 | 905 | 905 | 896 | 901 | 500 |
2020/02/05 | 889 | 904 | 885 | 890 | 3,400 |
2020/02/04 | 880 | 896 | 880 | 884 | 1,400 |
2020/02/03 | 885 | 900 | 871 | 885 | 3,100 |
2020/01/31 | 890 | 914 | 890 | 901 | 1,200 |
2020/01/30 | 908 | 917 | 865 | 895 | 8,800 |
2020/01/29 | 932 | 932 | 913 | 914 | 1,900 |
2020/01/28 | 911 | 917 | 909 | 917 | 2,400 |
2020/01/27 | 946 | 946 | 920 | 920 | 5,200 |
2020/01/24 | 955 | 956 | 950 | 950 | 4,300 |
2020/01/23 | 960 | 965 | 952 | 952 | 5,400 |
2020/01/22 | 969 | 970 | 965 | 969 | 3,000 |
2020/01/21 | 957 | 968 | 957 | 965 | 4,000 |
2020/01/20 | 988 | 988 | 965 | 965 | 10,500 |
2020/01/17 | 956 | 965 | 952 | 958 | 10,400 |
2020/01/16 | 1,012 | 1,012 | 961 | 961 | 23,600 |
2020/01/15 | 1,064 | 1,082 | 1,010 | 1,012 | 23,700 |
2020/01/14 | 1,148 | 1,148 | 1,069 | 1,081 | 28,900 |
2020/01/10 | 1,327 | 1,350 | 1,120 | 1,150 | 206,500 |
2020/01/09 | 1,106 | 1,316 | 1,106 | 1,316 | 175,400 |
2020/01/08 | 924 | 1,066 | 895 | 1,016 | 76,500 |
2020/01/07 | 910 | 930 | 907 | 916 | 2,600 |
2020/01/06 | 918 | 918 | 904 | 906 | 1,500 |