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

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

このページの先頭へ