建設技術研究所（9621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2007/06/22

2007/01/29～2007/06/22

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025	1/1, 株式分割 1→2
2007
06/22	504	507	504	506	+0.3%	52,000	-	-0.49%	-	-
06/21	494	507	492	504	0%	78,400	-	-0.59%	-	-
06/20	509	509	483	504	-2.42%	132,200	-	-0.4%	-	-
06/19	518	519	514	517	-0.29%	71,600	-	+2.28%	-	-
06/18	514	519	510	518	+0.39%	30,200	-	+2.98%	-	-
06/15	515	517	515	516	+0.19%	25,800	-	+2.99%	-	-
06/14	513	515	513	515	+0.49%	18,600	-	+3.41%	-	-
06/13	513	513	507	513	-0.58%	8,600	-	+3.33%	-	-
06/12	519	520	516	516	-0.39%	70,200	-	+4.35%	-	-
06/11	517	519	514	518	+0.29%	43,000	-	+5.18%	-	-
06/08	519	519	500	516	-0.39%	57,400	-	+5.52%	-	-
06/07	518	520	511	518	+0.1%	68,200	-	+6.37%	-	-
06/06	516	520	515	518	+0.49%	83,200	-	+6.92%	-	-
06/05	510	515	510	515	+1.08%	61,800	-	+7.07%	-	-
06/04	502	510	502	510	+1.49%	30,200	-	+6.59%	-	-
06/01	510	512	502	502	-1.57%	31,800	-	+5.68%	-	-
05/31	510	511	501	510	+2%	53,600	-	+8.05%	-	-
05/30	501	509	498	500	-1.86%	47,600	-	+6.61%	-	-
05/29	488	510	488	510	+3.56%	50,000	-	+9.1%	-	-
05/28	494	498	488	492	-0.4%	58,800	-	+6.26%	-	-
05/25	496	502	486	494	-0.3%	65,600	-	+7.16%	-	-
05/24	500	509	483	496	-0.5%	81,600	-	+7.95%	-	-
05/23	508	515	497	498	-1.39%	133,200	-	+9.21%	-	-
05/22	490	505	490	505	+3.8%	72,400	-	+11.23%	-	-
05/21	488	490	486	487	-0.21%	50,600	-	+7.87%	-	-
05/18	483	495	483	488	+2.09%	75,400	-	+8.57%	-	-
05/17	472	478	471	478	+1.6%	43,800	-	+6.82%	-	-
05/16	471	472	468	470	+0.11%	36,200	-	+5.38%	-	-
05/15	467	471	464	470	+0.97%	41,400	-	+5.74%	-	-
05/14	462	466	462	465	+0.65%	25,000	-	+5.2%	-	-
05/11	459	463	457	462	+0.65%	43,600	-	+4.76%	-	-
05/10	457	460	457	459	+0.88%	14,600	-	+4.32%	-	-
05/09	459	461	455	455	-0.55%	18,600	-	+3.88%	-	-
05/08	455	460	454	458	+0.55%	50,200	-	+4.45%	-	-
05/07	462	469	454	455	+0.66%	57,600	-	+4.12%	-	-
05/02	448	454	448	452	+1.01%	50,200	-	+3.67%	-	-
05/01	449	450	446	448	+0.11%	24,800	-	+2.87%	-	-
04/27	445	447	445	447	+1.48%	27,600	-	+2.76%	-	-
04/26	434	441	434	441	+1.5%	34,800	-	+1.5%	-	-
04/25	436	439	432	434	-0.91%	12,400	-	0%	-	-
04/24	433	439	431	438	+1.39%	20,600	-	+1.15%	-	-
04/23	438	439	432	432	-0.23%	16,400	-	-0.23%	-	-
04/20	434	434	433	433	+0.12%	25,200	-	+0.23%	-	-
04/19	439	441	430	433	-1.14%	50,600	-	+0.12%	-	-
04/18	437	442	431	438	+1.16%	15,800	-	+1.51%	-	-
04/17	440	440	433	433	-1.03%	18,400	-	+0.35%	-	-
04/16	435	443	431	437	+1.39%	18,400	-	+1.39%	-	-
04/13	437	439	431	431	-1.37%	19,800	-	+0.23%	-	-
04/12	443	443	434	437	-0.46%	16,600	-	+1.63%	-	-
04/11	440	442	439	439	0%	12,200	-	+2.33%	-	-
04/10	437	442	435	439	+0.69%	12,600	-	+2.57%	-	-
04/09	433	437	433	436	+0.93%	25,200	-	+2.11%	-	-
04/06	432	435	431	432	+0.23%	14,000	-	+1.17%	-	-
04/05	434	434	431	431	-0.46%	17,200	-	+1.17%	-	-
04/04	423	433	423	433	+2.36%	33,200	-	+1.64%	-	-
04/03	424	427	423	423	-0.24%	21,000	-	-0.94%	-	-
04/02	449	449	424	424	-3.42%	49,600	-	-0.7%	-	-
03/30	449	449	436	439	+0.57%	69,200	-	+2.81%	-	-
03/29	433	437	433	437	+0.46%	30,800	-	+2.46%	-	-
03/28	433	437	433	435	+0.23%	13,600	-	+2.24%	-	-
03/27	433	434	430	434	+0.23%	16,800	-	+2.24%	-	-
03/26	435	435	431	433	+0.46%	9,600	-	+2.25%	-	-
03/23	434	434	428	431	+0.12%	34,800	-	+2.01%	-	-
03/22	427	430	427	430	+1.06%	10,400	-	+2.14%	-	-
03/20	427	430	425	426	+0.71%	19,800	-	+1.31%	-	-
03/19	416	423	416	423	+0.6%	18,600	-	+0.84%	-	-
03/16	423	427	415	420	-0.59%	26,800	-	+0.48%	-	-
03/15	418	425	418	423	+1.2%	6,600	-	+1.32%	-	-
03/14	424	427	418	418	-2.45%	25,400	-	+0.36%	-	-
03/13	432	432	427	428	0%	12,400	-	+3.13%	-	-
03/12	425	428	425	428	+1.06%	17,000	-	+3.38%	-	-
03/09	420	427	418	424	-0.35%	45,800	-	+2.79%	-	-
03/08	415	425	415	425	+1.92%	11,200	-	+3.41%	-	-
03/07	418	424	417	417	-0.24%	20,600	-	+1.96%	-	-
03/06	407	418	407	418	+1.46%	9,600	-	+2.45%	-	-
03/05	420	425	410	412	-2.94%	36,600	-	+1.23%	-	-
03/02	421	428	417	425	+0.12%	32,200	-	+4.56%	-	-
03/01	426	430	420	424	-1.4%	19,800	-	+4.95%	-	-
02/28	423	431	415	430	-2.71%	36,600	-	+6.7%	-	-
02/27	444	444	440	442	+0.57%	27,600	-	+9.95%	-	-
02/26	439	440	435	440	+2.69%	35,600	-	+10.15%	-	-
02/23	425	430	420	428	+3.13%	61,600	-	+7.54%	-	-
02/22	409	415	400	415	+2.22%	22,400	-	+4.8%	-	-
02/21	400	407	398	406	+1%	12,200	-	+2.78%	-	-
02/20	408	408	401	402	-1.59%	22,200	-	+2.03%	-	-
02/19	403	410	396	409	+1.49%	17,400	-	+3.68%	-	-
02/16	408	409	402	403	-0.62%	12,400	-	+2.42%	-	-
02/15	405	407	404	405	+0.5%	11,200	-	+3.32%	-	-
02/14	401	406	401	403	+0.75%	11,200	-	+3.07%	-	-
02/13	400	408	400	400	+0.13%	24,000	-	+2.56%	-	-
02/09	400	400	396	400	+0.5%	25,800	-	+2.44%	-	-
02/08	398	400	398	398	+0.25%	19,400	-	+2.19%	-	-
02/07	397	400	395	397	0%	15,200	-	+1.93%	-	-
02/06	395	399	395	397	+0.51%	5,800	-	+2.19%	-	-
02/05	401	402	394	395	-0.25%	31,600	-	+1.68%	-	-
02/02	392	398	392	396	+0.76%	19,000	-	+1.93%	-	-
02/01	390	393	388	393	+1.29%	30,400	-	+1.42%	-	-
01/31	385	390	385	388	+0.13%	17,200	-	-0.13%	-	-
01/30	385	389	384	387	-0.13%	20,600	-	-0.26%	-	-
01/29	382	388	380	388	+0.13%	22,000	-	-0.13%	-	-

建設技術研究所（9621）の株価チャート

2007/01/29～2007/06/22

株価推移

開示資料

決算

株式

チャート