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

不動テトラ(1813)の株価時系列情報

不動テトラ(1813)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
2001/12/28 76 76 72 76 62,000
2001/12/27 70 75 70 75 118,000
2001/12/26 71 75 70 71 63,000
2001/12/25 74 75 70 75 119,000
2001/12/21 66 75 66 74 131,000
2001/12/20 57 75 57 72 350,000
2001/12/19 60 63 55 58 165,000
2001/12/18 66 66 61 63 201,000
2001/12/17 70 71 68 68 101,000
2001/12/14 74 74 71 73 260,000
2001/12/13 75 75 72 74 88,000
2001/12/12 70 75 70 74 138,000
2001/12/11 73 73 70 73 210,000
2001/12/10 70 75 70 70 254,000
2001/12/07 74 74 65 70 680,000
2001/12/06 85 90 75 76 269,000
2001/12/05 88 88 84 87 119,000
2001/12/04 91 91 85 89 168,000
2001/12/03 96 99 87 90 179,000
2001/11/30 99 99 96 96 197,000
2001/11/29 101 101 99 100 113,000
2001/11/28 103 103 102 103 47,000
2001/11/27 104 105 102 105 53,000
2001/11/26 103 105 102 104 58,000
2001/11/22 104 104 103 103 63,000
2001/11/21 103 105 103 105 57,000
2001/11/20 103 105 103 103 50,000
2001/11/19 103 104 102 102 36,000
2001/11/16 104 104 102 102 142,000
2001/11/15 101 104 101 104 37,000
2001/11/14 104 105 101 101 90,000
2001/11/13 100 107 100 105 60,000
2001/11/12 104 104 100 102 96,000
2001/11/09 106 106 103 104 96,000
2001/11/08 110 110 105 107 94,000
2001/11/07 110 110 107 109 82,000
2001/11/06 108 111 107 108 85,000
2001/11/05 111 112 105 112 131,000
2001/11/02 117 119 115 115 39,000
2001/11/01 117 117 117 117 66,000
2001/10/31 118 118 116 117 50,000
2001/10/30 117 119 115 118 72,000
2001/10/29 119 120 117 117 120,000
2001/10/26 117 119 117 119 103,000
2001/10/25 116 118 116 117 97,000
2001/10/24 114 118 113 116 117,000
2001/10/23 115 117 113 117 64,000
2001/10/22 116 117 112 117 98,000
2001/10/19 116 117 115 115 39,000
2001/10/18 117 117 116 117 26,000
2001/10/17 117 118 116 118 49,000
2001/10/16 117 119 117 119 51,000
2001/10/15 116 118 115 118 69,000
2001/10/12 119 119 116 117 106,000
2001/10/11 119 119 114 119 237,000
2001/10/10 120 120 119 119 148,000
2001/10/09 120 122 119 120 104,000
2001/10/05 124 125 122 124 80,000
2001/10/04 132 133 125 129 169,000
2001/10/03 130 135 129 132 132,000
2001/10/02 128 130 127 130 163,000
2001/10/01 131 131 128 128 84,000
2001/09/28 120 127 120 127 109,000
2001/09/27 120 121 120 121 104,000
2001/09/26 122 122 118 121 142,000
2001/09/25 125 125 118 121 73,000
2001/09/21 117 122 117 120 111,000
2001/09/20 121 122 119 120 108,000
2001/09/19 121 123 121 123 111,000
2001/09/18 119 124 119 119 175,000
2001/09/17 120 125 118 120 148,000
2001/09/14 128 132 125 126 228,000
2001/09/13 117 127 117 127 314,000
2001/09/12 117 129 117 117 399,000
2001/09/11 146 146 139 142 155,000
2001/09/10 138 144 138 144 206,000
2001/09/07 150 155 143 143 600,000
2001/09/06 144 159 138 158 744,000
2001/09/05 141 144 138 141 233,000
2001/09/04 139 144 136 144 513,000
2001/09/03 151 151 139 141 580,000
2001/08/31 141 152 141 148 633,000
2001/08/30 153 157 144 150 2,205,000
2001/08/29 165 174 155 168 5,560,000
2001/08/28 133 135 132 135 132,000
2001/08/27 133 133 130 132 75,000
2001/08/24 129 132 129 129 45,000
2001/08/23 135 135 130 131 97,000
2001/08/22 126 133 126 131 137,000
2001/08/21 130 131 127 128 65,000
2001/08/20 129 132 128 131 102,000
2001/08/17 143 145 127 127 718,000
2001/08/16 125 139 124 138 378,000
2001/08/15 125 126 124 125 28,000
2001/08/14 122 127 122 124 58,000
2001/08/13 127 127 122 122 32,000
2001/08/10 128 128 124 125 45,000
2001/08/09 130 130 126 127 39,000
2001/08/08 129 130 127 128 70,000
2001/08/07 125 129 125 129 47,000
2001/08/06 125 129 125 129 66,000
2001/08/03 125 128 125 125 37,000
2001/08/02 122 125 121 125 72,000
2001/08/01 120 123 119 121 49,000
2001/07/31 120 120 115 119 51,000
2001/07/30 120 121 119 120 40,000
2001/07/27 120 120 118 119 21,000
2001/07/26 120 123 118 119 73,000
2001/07/25 123 123 120 120 19,000
2001/07/24 122 122 118 122 77,000
2001/07/23 125 125 121 124 25,000
2001/07/19 125 125 121 125 48,000
2001/07/18 124 125 122 123 18,000
2001/07/17 126 128 121 124 70,000
2001/07/16 130 130 126 129 24,000
2001/07/13 131 133 125 130 31,000
2001/07/12 126 131 125 131 92,000
2001/07/11 126 128 125 126 44,000
2001/07/10 131 132 124 130 45,000
2001/07/09 131 132 126 131 135,000
2001/07/06 136 137 133 133 54,000
2001/07/05 138 138 135 135 61,000
2001/07/04 140 140 138 138 19,000
2001/07/03 140 140 136 140 29,000
2001/07/02 140 141 138 138 75,000
2001/06/29 140 141 136 140 75,000
2001/06/28 138 139 136 139 48,000
2001/06/27 141 141 136 138 38,000
2001/06/26 143 143 139 141 80,000
2001/06/25 140 145 139 143 98,000
2001/06/22 137 139 137 139 49,000
2001/06/21 138 138 136 138 63,000
2001/06/20 137 138 136 137 62,000
2001/06/19 143 143 137 138 46,000
2001/06/18 144 145 140 143 67,000
2001/06/15 141 143 140 142 84,000
2001/06/14 142 145 141 141 30,000
2001/06/13 147 147 143 146 37,000
2001/06/12 146 148 140 148 119,000
2001/06/11 136 146 136 146 109,000
2001/06/08 141 143 139 139 200,000
2001/06/07 140 141 139 140 63,000
2001/06/06 142 142 140 140 52,000
2001/06/05 141 142 139 141 58,000
2001/06/04 141 142 140 142 43,000
2001/06/01 142 143 140 143 98,000
2001/05/31 142 144 140 142 87,000
2001/05/30 148 148 142 143 90,000
2001/05/29 146 148 145 145 36,000
2001/05/28 148 150 147 147 95,000
2001/05/25 151 153 146 150 55,000
2001/05/24 152 153 146 147 127,000
2001/05/23 151 154 151 153 55,000
2001/05/22 155 155 152 152 47,000
2001/05/21 156 159 152 153 111,000
2001/05/18 153 159 153 159 115,000
2001/05/17 156 158 154 158 24,000
2001/05/16 154 158 154 155 77,000
2001/05/15 152 156 150 156 76,000
2001/05/14 157 158 155 155 74,000
2001/05/11 159 161 157 158 89,000
2001/05/10 154 159 154 159 70,000
2001/05/09 157 157 152 155 113,000
2001/05/08 161 162 154 154 154,000
2001/05/07 168 168 161 161 156,000
2001/05/02 168 170 167 169 205,000
2001/05/01 172 173 167 168 185,000
2001/04/27 170 170 161 167 313,000
2001/04/26 172 177 167 168 791,000
2001/04/25 155 172 146 166 1,053,000
2001/04/24 145 155 142 155 561,000
2001/04/23 146 149 142 142 168,000
2001/04/20 146 149 144 147 135,000
2001/04/19 148 150 144 149 170,000
2001/04/18 150 150 144 144 199,000
2001/04/17 155 156 147 151 557,000
2001/04/16 134 158 134 158 557,000
2001/04/13 133 137 132 132 119,000
2001/04/12 132 133 131 132 56,000
2001/04/11 131 133 131 131 119,000
2001/04/10 132 134 131 131 113,000
2001/04/09 132 136 132 133 64,000
2001/04/06 138 140 135 137 158,000
2001/04/05 140 140 137 138 100,000
2001/04/04 136 140 136 139 152,000
2001/04/03 134 135 131 135 127,000
2001/04/02 132 135 132 134 90,000
2001/03/30 138 138 132 132 139,000
2001/03/29 135 140 130 140 225,000
2001/03/28 148 150 141 141 642,000
2001/03/27 145 149 140 144 757,000
2001/03/26 133 133 125 130 522,000
2001/03/23 113 116 112 113 111,000
2001/03/22 116 116 112 112 91,000
2001/03/21 106 118 106 118 138,000
2001/03/19 102 107 102 107 56,000
2001/03/16 104 105 102 102 165,000
2001/03/15 104 108 103 103 85,000
2001/03/14 107 110 107 110 70,000
2001/03/13 110 111 107 110 136,000
2001/03/12 112 113 111 111 84,000
2001/03/09 112 114 111 112 159,000
2001/03/08 112 112 110 110 100,000
2001/03/07 113 113 111 112 87,000
2001/03/06 114 115 113 113 59,000
2001/03/05 116 116 113 114 64,000
2001/03/02 119 119 114 114 94,000
2001/03/01 117 120 117 119 233,000
2001/02/28 118 118 116 117 126,000
2001/02/27 110 118 110 118 143,000
2001/02/26 106 110 106 109 85,000
2001/02/23 103 106 103 106 67,000
2001/02/22 104 104 102 102 77,000
2001/02/21 103 105 103 104 38,000
2001/02/20 104 104 103 103 41,000
2001/02/19 103 104 102 104 31,000
2001/02/16 105 105 102 102 61,000
2001/02/15 103 106 103 104 51,000
2001/02/14 103 106 102 103 28,000
2001/02/13 103 107 103 103 144,000
2001/02/09 103 104 101 103 95,000
2001/02/08 104 104 102 103 67,000
2001/02/07 101 103 100 103 59,000
2001/02/06 104 104 101 101 52,000
2001/02/05 105 105 104 105 54,000
2001/02/02 106 107 104 104 74,000
2001/02/01 105 107 105 106 147,000
2001/01/31 103 105 103 105 92,000
2001/01/30 103 103 101 103 84,000
2001/01/29 99 100 98 99 261,000
2001/01/26 103 103 99 99 186,000
2001/01/25 105 106 103 103 91,000
2001/01/24 107 107 105 105 69,000
2001/01/23 105 106 105 105 44,000
2001/01/22 105 106 105 105 32,000
2001/01/19 106 108 104 106 79,000
2001/01/18 107 108 105 106 71,000
2001/01/17 106 107 105 106 44,000
2001/01/16 104 107 104 107 47,000
2001/01/15 106 106 103 103 68,000
2001/01/12 105 107 102 107 96,000
2001/01/11 105 107 103 105 69,000
2001/01/10 107 108 102 102 114,000
2001/01/09 107 109 106 109 95,000
2001/01/05 105 109 105 107 96,000
2001/01/04 107 107 104 105 56,000

このページの先頭へ