五洋建設株式会社 (1893)

1893
🏛️ 日本 →
1,188.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 794.80 798.30 787.50 791.90 0.6M
2023-12-28 788.80 796.80 787.40 791.90 0.6M
2023-12-27 791.20 799.50 789.70 795.60 0.8M
2023-12-26 782.80 787.00 778.90 783.60 0.6M
2023-12-25 782.80 785.00 773.00 778.00 0.6M
2023-12-22 772.00 782.50 772.00 781.10 0.6M
2023-12-21 773.00 777.60 766.10 771.90 0.9M
2023-12-20 775.00 785.90 775.00 778.80 0.6M
2023-12-19 770.60 780.00 765.50 773.20 0.9M
2023-12-18 778.50 784.80 765.40 773.70 0.9M
2023-12-15 788.80 795.00 785.80 789.90 1.4M
2023-12-14 791.00 802.80 789.50 795.40 1.7M
2023-12-13 792.60 801.20 782.70 786.90 1.2M
2023-12-12 790.10 801.80 790.10 790.50 1.5M
2023-12-11 760.00 784.90 759.10 784.10 1.5M
2023-12-08 768.10 774.30 751.40 754.80 2.3M
2023-12-07 788.50 791.30 777.80 780.30 0.8M
2023-12-06 779.70 795.40 777.00 792.50 1.3M
2023-12-05 788.00 794.60 783.50 783.50 1.1M
2023-12-04 801.10 806.40 789.30 793.60 0.9M
2023-12-01 824.40 826.20 805.00 806.40 1.1M
2023-11-30 804.00 815.00 797.10 810.40 1.2M
2023-11-29 803.00 808.80 799.00 805.90 1.1M
2023-11-28 808.00 814.80 804.80 814.00 1.0M
2023-11-27 815.00 818.00 804.00 805.20 0.8M
2023-11-24 808.00 814.30 803.50 811.60 0.7M
2023-11-22 789.00 808.00 787.70 800.30 1.1M
2023-11-21 791.70 792.90 781.30 785.30 1.6M
2023-11-20 815.20 818.80 795.50 798.70 1.8M
2023-11-17 785.90 816.00 785.40 815.60 2.2M
2023-11-16 777.30 791.40 776.80 782.80 2.3M
2023-11-15 789.00 789.00 767.20 784.50 2.6M
2023-11-14 798.50 799.80 781.00 784.00 3.0M
2023-11-13 833.00 836.80 798.00 800.10 2.7M
2023-11-10 819.50 835.00 814.10 829.90 2.5M
2023-11-09 830.10 833.90 813.80 833.30 2.3M
2023-11-08 848.00 848.10 820.10 835.40 1.5M
2023-11-07 864.00 879.50 850.30 850.90 1.7M
2023-11-06 899.40 899.40 854.60 873.20 2.3M
2023-11-02 903.40 907.30 890.10 895.20 0.9M
2023-11-01 895.00 906.10 893.80 903.40 1.6M
2023-10-31 871.10 885.10 867.90 883.50 1.1M
2023-10-30 867.80 869.80 851.60 858.90 1.1M
2023-10-27 856.00 873.50 856.00 871.70 1.2M
2023-10-26 845.40 855.00 841.90 851.00 1.0M
2023-10-25 843.50 849.80 841.40 843.00 0.6M
2023-10-24 840.10 844.00 825.20 839.50 0.9M
2023-10-23 836.00 839.90 830.50 834.30 0.7M
2023-10-20 844.90 846.40 838.70 841.90 0.7M
2023-10-19 840.00 847.00 840.00 842.70 0.5M
2023-10-18 845.00 847.40 837.60 846.60 1.0M
2023-10-17 850.00 853.20 845.00 847.00 0.9M
2023-10-16 860.00 864.90 843.40 846.90 1.1M
2023-10-13 866.50 871.30 861.50 865.00 0.7M
2023-10-12 876.00 877.00 863.10 871.30 1.0M
2023-10-11 875.50 878.30 868.30 871.40 0.9M
2023-10-10 868.40 874.70 861.00 872.30 1.1M
2023-10-06 841.60 855.10 839.60 845.00 1.2M
2023-10-05 827.60 838.60 824.80 837.70 1.6M
2023-10-04 835.00 836.50 820.90 820.90 2.0M
2023-10-03 878.00 878.00 847.00 848.00 1.5M
2023-10-02 886.40 895.30 880.20 881.00 1.0M
2023-09-29 898.00 899.00 883.00 889.20 1.4M
2023-09-28 899.30 908.30 890.10 894.70 1.0M
2023-09-27 884.20 903.70 876.30 903.70 1.2M
2023-09-26 902.50 902.50 891.00 893.30 1.1M
2023-09-25 912.30 916.10 902.00 908.90 0.9M
2023-09-22 910.00 910.00 889.00 899.10 1.9M
2023-09-21 925.20 939.70 923.50 925.00 1.7M
2023-09-20 948.50 951.00 918.70 924.40 2.1M
2023-09-19 948.70 952.40 940.30 950.00 2.1M
2023-09-15 930.00 939.70 927.10 935.60 2.3M
2023-09-14 911.10 921.00 911.00 920.00 1.0M
2023-09-13 915.00 930.00 910.70 912.10 1.6M
2023-09-12 900.40 922.40 900.40 918.20 1.6M
2023-09-11 905.00 914.90 896.10 898.10 1.2M
2023-09-08 897.00 915.40 897.00 913.10 2.8M
2023-09-07 882.60 903.10 878.90 896.00 2.0M
2023-09-06 877.10 881.60 875.00 878.00 1.5M
2023-09-05 881.10 890.90 876.60 881.60 1.4M
2023-09-04 869.50 883.30 865.90 882.60 1.7M
2023-09-01 866.00 872.60 864.10 870.00 1.4M
2023-08-31 862.00 873.80 860.10 866.10 0.9M
2023-08-30 859.50 871.70 857.30 866.80 3.1M
2023-08-29 875.00 880.80 868.90 870.30 1.2M
2023-08-28 855.00 869.30 854.50 868.70 1.1M
2023-08-25 850.40 850.80 837.90 848.40 1.2M
2023-08-24 847.70 861.00 844.00 858.00 1.0M
2023-08-23 843.30 851.40 838.40 847.70 0.9M
2023-08-22 831.90 844.70 825.00 844.30 1.5M
2023-08-21 828.00 834.60 826.10 827.10 0.9M
2023-08-18 822.00 839.20 822.00 827.90 1.0M
2023-08-17 836.00 836.70 817.50 833.30 2.1M
2023-08-16 828.40 844.70 827.10 835.60 1.1M
2023-08-15 827.00 841.90 820.00 839.30 1.2M
2023-08-14 844.10 845.00 825.00 828.60 1.5M
2023-08-10 835.10 847.50 829.00 840.70 2.7M
2023-08-09 806.10 813.90 796.20 805.10 1.2M
2023-08-08 798.90 814.50 795.60 808.20 1.6M
2023-08-07 805.00 811.70 791.00 801.10 1.5M
2023-08-04 792.00 815.10 786.60 813.00 2.9M
2023-08-03 800.10 817.00 783.10 791.50 3.8M
2023-08-02 777.40 794.20 768.60 782.40 2.3M
2023-08-01 771.30 777.30 768.10 773.90 1.2M
2023-07-31 766.60 773.10 764.20 771.30 0.9M
2023-07-28 748.90 761.00 745.90 756.20 1.2M
2023-07-27 759.50 765.60 755.70 763.90 0.7M
2023-07-26 763.30 767.40 755.80 762.80 0.7M
2023-07-25 768.00 768.00 760.10 762.70 0.9M
2023-07-24 756.20 762.70 754.20 761.70 1.0M
2023-07-21 754.50 755.60 745.90 753.40 0.6M
2023-07-20 747.80 751.90 743.80 744.30 0.7M
2023-07-19 741.00 746.10 740.40 746.10 0.7M
2023-07-18 733.00 741.60 731.10 740.00 0.6M
2023-07-14 740.10 742.10 731.70 736.30 0.7M
2023-07-13 749.10 750.40 740.30 742.10 1.0M
2023-07-12 746.30 748.30 739.50 745.80 1.3M
2023-07-11 760.20 760.20 747.80 750.20 1.0M
2023-07-10 754.60 763.40 751.40 759.10 1.2M
2023-07-07 755.00 760.50 745.50 751.20 1.2M
2023-07-06 759.00 768.20 756.60 764.10 1.0M
2023-07-05 764.00 765.00 756.40 760.70 0.7M
2023-07-04 775.00 776.70 769.20 769.90 0.7M
2023-07-03 774.10 780.00 773.20 779.20 0.7M
2023-06-30 775.00 775.00 763.30 772.10 1.0M
2023-06-29 771.80 779.90 770.00 774.00 0.8M
2023-06-28 770.00 789.00 763.80 775.60 1.2M
2023-06-27 771.10 771.70 760.00 765.00 0.7M
2023-06-26 767.00 772.90 757.10 765.00 0.5M
2023-06-23 782.00 786.90 762.80 767.90 1.1M
2023-06-22 780.00 784.70 771.00 774.80 1.2M
2023-06-21 765.60 777.60 762.50 776.40 0.9M
2023-06-20 765.00 768.80 757.70 762.40 0.9M
2023-06-19 781.50 781.60 767.50 772.20 1.0M
2023-06-16 770.00 771.00 762.60 769.00 1.5M
2023-06-15 764.80 777.70 762.30 773.30 1.1M
2023-06-14 756.80 770.10 755.00 767.00 1.3M
2023-06-13 750.60 759.50 746.30 753.90 1.4M
2023-06-12 755.00 759.80 751.20 756.50 1.1M
2023-06-09 742.70 755.00 736.80 753.00 1.5M
2023-06-08 739.10 745.90 729.10 732.30 0.8M
2023-06-07 743.60 746.90 726.00 735.60 1.5M
2023-06-06 727.70 745.20 724.80 740.50 1.4M
2023-06-05 739.00 742.90 720.00 723.20 1.6M
2023-06-02 713.00 725.00 710.00 724.00 0.9M
2023-06-01 701.00 712.00 699.00 711.00 0.6M
2023-05-31 704.00 711.00 701.00 704.00 0.8M
2023-05-30 718.00 720.00 710.00 712.00 0.6M
2023-05-29 724.00 725.00 718.00 720.00 0.6M
2023-05-26 710.00 723.00 710.00 715.00 1.0M
2023-05-25 705.00 718.00 700.00 711.00 0.9M
2023-05-24 722.00 725.00 707.00 708.00 1.1M
2023-05-23 745.00 745.00 725.00 725.00 1.3M
2023-05-22 729.00 742.00 729.00 739.00 1.1M
2023-05-19 727.00 731.00 721.00 727.00 1.4M
2023-05-18 733.00 733.00 720.00 729.00 1.9M
2023-05-17 744.00 746.00 728.00 730.00 2.0M
2023-05-16 757.00 767.00 738.00 744.00 2.8M
2023-05-15 723.00 756.00 718.00 750.00 5.5M
2023-05-12 675.00 680.00 669.00 678.00 1.2M
2023-05-11 680.00 684.00 675.00 675.00 1.1M
2023-05-10 681.00 683.00 677.00 681.00 0.9M
2023-05-09 676.00 683.00 675.00 680.00 1.0M
2023-05-08 669.00 675.00 668.00 673.00 1.0M
2023-05-02 673.00 674.00 664.00 669.00 1.2M
2023-05-01 662.00 672.00 658.00 669.00 1.6M
2023-04-28 650.00 659.00 649.00 659.00 1.4M
2023-04-27 645.00 646.00 637.00 643.00 1.3M
2023-04-26 633.00 652.00 630.00 646.00 1.7M
2023-04-25 637.00 637.00 631.00 636.00 1.4M
2023-04-24 630.00 635.00 630.00 634.00 0.7M
2023-04-21 628.00 632.00 625.00 631.00 0.6M
2023-04-20 626.00 631.00 624.00 628.00 0.6M
2023-04-19 631.00 635.00 623.00 629.00 1.0M
2023-04-18 633.00 636.00 629.00 635.00 1.0M
2023-04-17 627.00 631.00 621.00 631.00 0.9M
2023-04-14 626.00 626.00 619.00 623.00 1.0M
2023-04-13 626.00 627.00 620.00 623.00 0.7M
2023-04-12 626.00 628.00 622.00 626.00 0.8M
2023-04-11 623.00 628.00 618.00 627.00 0.9M
2023-04-10 620.00 622.00 616.00 619.00 0.6M
2023-04-07 613.00 620.00 613.00 616.00 0.6M
2023-04-06 612.00 617.00 609.00 617.00 1.0M
2023-04-05 629.00 630.00 616.00 617.00 1.1M
2023-04-04 638.00 638.00 633.00 638.00 0.7M
2023-04-03 635.00 635.00 626.00 635.00 0.8M
2023-03-31 634.00 636.00 629.00 632.00 0.8M
2023-03-30 628.00 631.00 623.00 631.00 0.9M
2023-03-29 635.00 648.00 635.00 646.00 1.3M
2023-03-28 630.00 635.00 625.00 633.00 0.8M
2023-03-27 628.00 630.00 622.00 624.00 0.9M
2023-03-24 620.00 627.00 617.00 625.00 0.8M
2023-03-23 612.00 624.00 611.00 624.00 0.6M
2023-03-22 629.00 629.00 618.00 621.00 0.7M
2023-03-20 630.00 630.00 617.00 619.00 1.2M
2023-03-17 634.00 639.00 627.00 636.00 1.6M
2023-03-16 619.00 622.00 609.00 620.00 0.9M
2023-03-15 634.00 635.00 626.00 629.00 0.8M
2023-03-14 636.00 637.00 622.00 626.00 1.2M
2023-03-13 654.00 656.00 641.00 646.00 1.1M
2023-03-10 669.00 670.00 662.00 662.00 1.1M
2023-03-09 666.00 678.00 666.00 677.00 0.9M
2023-03-08 659.00 668.00 658.00 667.00 0.7M
2023-03-07 659.00 664.00 658.00 660.00 0.9M
2023-03-06 664.00 668.00 660.00 661.00 1.0M
2023-03-03 653.00 670.00 652.00 664.00 1.2M
2023-03-02 651.00 660.00 650.00 652.00 0.7M
2023-03-01 645.00 649.00 642.00 646.00 0.8M
2023-02-28 656.00 659.00 648.00 649.00 0.9M
2023-02-27 656.00 660.00 654.00 659.00 0.9M
2023-02-24 659.00 659.00 652.00 653.00 0.8M
2023-02-22 659.00 661.00 656.00 659.00 1.0M
2023-02-21 657.00 661.00 655.00 661.00 0.9M
2023-02-20 656.00 662.00 653.00 660.00 0.9M
2023-02-17 640.00 649.00 638.00 648.00 0.7M
2023-02-16 643.00 645.00 634.00 640.00 1.0M
2023-02-15 650.00 650.00 638.00 641.00 0.8M
2023-02-14 645.00 653.00 639.00 652.00 1.9M
2023-02-13 619.00 652.00 617.00 637.00 3.3M
2023-02-10 635.00 639.00 631.00 637.00 1.0M
2023-02-09 633.00 635.00 626.00 631.00 1.1M
2023-02-08 633.00 635.00 628.00 631.00 0.8M
2023-02-07 636.00 639.00 631.00 631.00 0.5M
2023-02-06 629.00 634.00 625.00 634.00 0.7M
2023-02-03 623.00 625.00 618.00 625.00 0.8M
2023-02-02 633.00 636.00 626.00 630.00 0.8M
2023-02-01 648.00 652.00 637.00 638.00 0.8M
2023-01-31 643.00 651.00 643.00 646.00 1.0M
2023-01-30 639.00 646.00 638.00 641.00 0.7M
2023-01-27 642.00 646.00 639.00 641.00 0.7M
2023-01-26 646.00 647.00 640.00 643.00 0.7M
2023-01-25 649.00 649.00 643.00 644.00 0.9M
2023-01-24 647.00 652.00 646.00 647.00 0.6M
2023-01-23 646.00 646.00 639.00 644.00 0.5M
2023-01-20 634.00 640.00 632.00 640.00 0.4M
2023-01-19 632.00 638.00 630.00 631.00 0.6M
2023-01-18 630.00 635.00 623.00 632.00 0.9M
2023-01-17 619.00 629.00 616.00 629.00 0.6M
2023-01-16 611.00 622.00 609.00 620.00 0.6M
2023-01-13 608.00 614.00 608.00 612.00 0.7M
2023-01-12 614.00 615.00 610.00 611.00 0.5M
2023-01-11 610.00 613.00 607.00 611.00 0.5M
2023-01-10 611.00 615.00 608.00 610.00 0.6M
2023-01-06 607.00 612.00 604.00 608.00 0.8M
2023-01-05 610.00 612.00 606.00 607.00 0.8M
2023-01-04 620.00 622.00 610.00 611.00 0.7M