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
2026/05/11 1,602 1,603 1,595 1,600 1,500
2026/05/08 1,595 1,630 1,595 1,630 2,300
2026/05/07 1,605 1,605 1,590 1,595 1,900
2026/05/01 1,642 1,642 1,597 1,598 1,500
2026/04/30 1,611 1,611 1,600 1,602 1,400
2026/04/28 1,651 1,651 1,624 1,624 800
2026/04/27 1,644 1,677 1,633 1,633 400
2026/04/24 1,694 1,694 1,644 1,644 800
2026/04/23 1,695 1,695 1,654 1,694 700
2026/04/22 1,705 1,705 1,695 1,695 300
2026/04/21 1,708 1,708 1,668 1,708 400
2026/04/20 1,709 1,709 1,634 1,688 2,500
2026/04/17 1,642 1,673 1,642 1,672 1,200
2026/04/16 1,642 1,662 1,642 1,642 1,300
2026/04/15 1,698 1,698 1,641 1,641 15,400
2026/04/14 1,744 1,744 1,650 1,690 15,200
2026/04/13 1,888 1,888 1,720 1,750 24,000
2026/04/10 1,913 1,938 1,913 1,914 300
2026/04/09 1,994 1,994 1,892 1,913 1,800
2026/04/08 2,000 2,000 1,992 1,992 300
2026/04/07 2,000 2,000 1,993 1,993 300
2026/04/06 2,000 2,001 2,000 2,001 1,000
2026/04/03 2,030 2,030 1,951 1,999 1,600
2026/03/27 2,000 2,004 1,997 2,004 900
2026/03/26 2,002 2,020 1,953 2,020 4,900
2026/03/25 2,070 2,070 2,000 2,000 900
2026/03/24 2,082 2,082 1,911 2,020 3,600
2026/03/23 1,891 2,125 1,850 2,050 22,100
2026/03/19 2,050 2,050 1,870 1,890 3,400
2026/03/18 1,793 2,030 1,775 2,011 26,600
2026/03/17 1,765 1,765 1,765 1,765 100
2026/03/16 1,750 1,750 1,750 1,750 300
2026/03/13 1,745 1,760 1,708 1,740 1,500
2026/03/12 1,811 1,811 1,768 1,768 400
2026/03/11 1,800 1,829 1,796 1,819 2,300
2026/03/10 1,768 1,808 1,768 1,799 1,000
2026/03/09 1,705 1,818 1,696 1,766 8,400
2026/03/06 1,715 1,745 1,704 1,745 7,200
2026/03/05 1,734 1,734 1,650 1,719 5,300
2026/03/04 1,667 1,717 1,660 1,694 12,100
2026/03/03 1,677 1,693 1,675 1,683 800
2026/03/02 1,661 1,693 1,650 1,693 2,000
2026/02/27 1,652 1,698 1,640 1,692 5,100
2026/02/26 1,620 1,716 1,620 1,688 17,000
2026/02/25 1,617 1,674 1,600 1,618 6,500
2026/02/24 1,606 1,618 1,604 1,604 2,500
2026/02/20 1,605 1,610 1,604 1,610 1,300
2026/02/19 1,594 1,614 1,593 1,601 3,300
2026/02/18 1,585 1,604 1,582 1,604 800
2026/02/17 1,585 1,585 1,585 1,585 200
2026/02/16 1,569 1,592 1,569 1,592 800
2026/02/13 1,611 1,615 1,554 1,578 3,700
2026/02/12 1,660 1,660 1,625 1,625 4,900
2026/02/10 1,594 1,653 1,584 1,644 4,800
2026/02/09 1,623 1,634 1,610 1,634 1,800
2026/02/06 1,612 1,645 1,612 1,623 1,400
2026/02/05 1,658 1,658 1,649 1,650 1,100
2026/02/04 1,660 1,660 1,556 1,658 5,300
2026/02/03 1,620 1,620 1,620 1,620 100
2026/02/02 1,607 1,611 1,607 1,611 200
2026/01/30 1,586 1,595 1,586 1,589 1,500
2026/01/29 1,610 1,625 1,601 1,608 3,900
2026/01/28 1,646 1,646 1,607 1,613 900
2026/01/27 1,640 1,646 1,640 1,646 400
2026/01/26 1,643 1,685 1,640 1,645 2,200
2026/01/23 1,692 1,692 1,612 1,643 3,800
2026/01/22 1,700 1,700 1,653 1,687 7,700
2026/01/21 1,690 1,709 1,680 1,689 7,700
2026/01/20 1,724 1,730 1,682 1,730 9,800
2026/01/19 1,638 1,846 1,621 1,697 30,700
2026/01/16 1,505 1,634 1,505 1,574 4,700
2026/01/15 1,483 1,505 1,483 1,505 5,000
2026/01/14 1,476 1,480 1,473 1,480 2,600
2026/01/13 1,465 1,477 1,465 1,476 800
2026/01/09 1,463 1,465 1,463 1,465 300
2026/01/08 1,455 1,470 1,451 1,463 900
2026/01/07 1,449 1,453 1,449 1,453 200
2026/01/06 1,457 1,463 1,454 1,456 700
2026/01/05 1,477 1,481 1,453 1,462 3,400

このページの先頭へ