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
2020/12/30 1,740 1,768 1,721 1,742 61,500
2020/12/29 1,750 1,763 1,738 1,746 40,600
2020/12/28 1,773 1,782 1,735 1,747 67,000
2020/12/25 1,750 1,793 1,749 1,776 97,000
2020/12/24 1,713 1,760 1,713 1,741 76,900
2020/12/23 1,712 1,720 1,693 1,710 42,800
2020/12/22 1,706 1,712 1,688 1,709 86,100
2020/12/21 1,711 1,727 1,697 1,724 62,600
2020/12/18 1,707 1,711 1,690 1,711 69,200
2020/12/17 1,714 1,724 1,689 1,708 81,700
2020/12/16 1,744 1,744 1,708 1,722 44,900
2020/12/15 1,718 1,740 1,701 1,735 59,300
2020/12/14 1,698 1,719 1,695 1,698 58,000
2020/12/11 1,695 1,708 1,691 1,698 55,100
2020/12/10 1,700 1,715 1,696 1,700 26,200
2020/12/09 1,711 1,718 1,704 1,710 23,900
2020/12/08 1,690 1,715 1,688 1,712 34,900
2020/12/07 1,713 1,724 1,689 1,694 77,800
2020/12/04 1,699 1,712 1,690 1,712 60,400
2020/12/03 1,689 1,715 1,681 1,706 42,300
2020/12/02 1,730 1,730 1,684 1,689 82,900
2020/12/01 1,682 1,732 1,678 1,713 136,300
2020/11/30 1,705 1,713 1,667 1,678 130,900
2020/11/27 1,699 1,713 1,682 1,708 74,600
2020/11/26 1,669 1,722 1,669 1,697 111,900
2020/11/25 1,704 1,704 1,674 1,693 104,600
2020/11/24 1,682 1,718 1,670 1,675 163,500
2020/11/20 1,610 1,669 1,599 1,668 199,900
2020/11/19 1,591 1,591 1,566 1,584 50,000
2020/11/18 1,582 1,600 1,575 1,593 53,800
2020/11/17 1,588 1,606 1,570 1,583 97,100
2020/11/16 1,577 1,592 1,563 1,579 67,500
2020/11/13 1,560 1,576 1,548 1,569 85,200
2020/11/12 1,567 1,580 1,555 1,570 94,000
2020/11/11 1,565 1,595 1,552 1,567 110,200
2020/11/10 1,519 1,577 1,501 1,567 198,100
2020/11/09 1,520 1,530 1,495 1,510 100,000
2020/11/06 1,505 1,513 1,497 1,512 62,000
2020/11/05 1,513 1,525 1,499 1,508 105,500
2020/11/04 1,490 1,504 1,481 1,502 65,600
2020/11/02 1,462 1,489 1,461 1,482 49,700
2020/10/30 1,493 1,493 1,453 1,459 47,900
2020/10/29 1,482 1,492 1,475 1,487 45,600
2020/10/28 1,510 1,516 1,492 1,507 42,500
2020/10/27 1,512 1,518 1,496 1,518 62,400
2020/10/26 1,517 1,533 1,517 1,532 30,600
2020/10/23 1,515 1,530 1,501 1,527 59,400
2020/10/22 1,505 1,518 1,499 1,510 71,300
2020/10/21 1,512 1,529 1,512 1,517 54,200
2020/10/20 1,517 1,541 1,517 1,521 68,000
2020/10/19 1,504 1,521 1,504 1,517 51,400
2020/10/16 1,506 1,524 1,500 1,513 59,900
2020/10/15 1,513 1,518 1,497 1,506 84,500
2020/10/14 1,515 1,528 1,508 1,518 56,800
2020/10/13 1,519 1,533 1,508 1,531 55,400
2020/10/12 1,525 1,527 1,505 1,520 75,000
2020/10/09 1,527 1,535 1,511 1,527 71,400
2020/10/08 1,543 1,543 1,522 1,527 67,300
2020/10/07 1,505 1,530 1,504 1,527 30,500
2020/10/06 1,521 1,527 1,510 1,525 46,700
2020/10/05 1,520 1,530 1,513 1,521 65,500
2020/10/02 1,521 1,527 1,488 1,496 172,900
2020/09/30 1,553 1,553 1,521 1,521 99,900
2020/09/29 1,557 1,562 1,539 1,556 107,000
2020/09/28 1,550 1,560 1,535 1,557 111,900
2020/09/25 1,527 1,555 1,527 1,533 100,600
2020/09/24 1,522 1,524 1,512 1,523 96,500
2020/09/23 1,511 1,534 1,499 1,524 85,000
2020/09/18 1,520 1,543 1,520 1,534 92,400
2020/09/17 1,512 1,518 1,491 1,517 63,300
2020/09/16 1,540 1,549 1,510 1,519 79,900
2020/09/15 1,504 1,538 1,498 1,535 144,600
2020/09/14 1,490 1,504 1,480 1,500 72,900
2020/09/11 1,481 1,487 1,467 1,476 112,200
2020/09/10 1,465 1,475 1,458 1,473 62,700
2020/09/09 1,458 1,477 1,447 1,465 93,000
2020/09/08 1,470 1,477 1,443 1,477 160,500
2020/09/07 1,469 1,479 1,459 1,469 256,300
2020/09/04 1,460 1,513 1,460 1,501 217,300
2020/09/03 1,488 1,490 1,463 1,476 130,700
2020/09/02 1,478 1,485 1,461 1,475 151,300
2020/09/01 1,423 1,469 1,412 1,463 194,400
2020/08/31 1,408 1,424 1,395 1,413 98,500
2020/08/28 1,417 1,424 1,375 1,381 146,900
2020/08/27 1,420 1,420 1,408 1,417 45,400
2020/08/26 1,420 1,428 1,408 1,423 41,000
2020/08/25 1,408 1,427 1,408 1,422 63,500
2020/08/24 1,398 1,402 1,391 1,402 42,500
2020/08/21 1,393 1,407 1,393 1,400 55,300
2020/08/20 1,399 1,404 1,384 1,398 112,000
2020/08/19 1,382 1,400 1,382 1,400 46,000
2020/08/18 1,398 1,398 1,383 1,395 52,700
2020/08/17 1,396 1,411 1,391 1,400 50,000
2020/08/14 1,408 1,411 1,397 1,405 60,700
2020/08/13 1,428 1,432 1,402 1,413 74,600
2020/08/12 1,399 1,425 1,397 1,425 99,100
2020/08/11 1,378 1,399 1,367 1,399 93,400
2020/08/07 1,363 1,385 1,339 1,353 131,100
2020/08/06 1,342 1,378 1,340 1,363 118,000
2020/08/05 1,333 1,350 1,321 1,346 50,800
2020/08/04 1,340 1,343 1,332 1,341 51,300
2020/08/03 1,311 1,327 1,311 1,314 75,900
2020/07/31 1,367 1,367 1,304 1,304 124,800
2020/07/30 1,402 1,418 1,367 1,383 166,800
2020/07/29 1,425 1,425 1,401 1,402 64,400
2020/07/28 1,434 1,436 1,410 1,420 70,700
2020/07/27 1,420 1,428 1,410 1,428 121,600
2020/07/22 1,454 1,458 1,443 1,443 70,000
2020/07/21 1,451 1,458 1,434 1,458 82,200
2020/07/20 1,454 1,461 1,440 1,451 68,200
2020/07/17 1,448 1,448 1,424 1,439 61,600
2020/07/16 1,455 1,461 1,436 1,440 70,300
2020/07/15 1,464 1,470 1,442 1,462 81,400
2020/07/14 1,451 1,463 1,443 1,456 79,800
2020/07/13 1,448 1,454 1,434 1,454 97,800
2020/07/10 1,437 1,438 1,421 1,423 60,500
2020/07/09 1,454 1,461 1,419 1,448 160,300
2020/07/08 1,477 1,493 1,454 1,454 144,500
2020/07/07 1,491 1,493 1,450 1,467 170,000
2020/07/06 1,445 1,480 1,437 1,470 197,500
2020/07/03 1,410 1,421 1,396 1,415 78,600
2020/07/02 1,433 1,433 1,398 1,400 93,400
2020/07/01 1,442 1,456 1,413 1,415 142,900
2020/06/30 1,427 1,438 1,410 1,420 85,600
2020/06/29 1,431 1,435 1,403 1,406 135,400
2020/06/26 1,445 1,450 1,428 1,446 83,700
2020/06/25 1,429 1,440 1,421 1,430 101,800
2020/06/24 1,448 1,456 1,427 1,435 96,100
2020/06/23 1,464 1,472 1,444 1,457 91,800
2020/06/22 1,471 1,478 1,450 1,459 77,700
2020/06/19 1,454 1,480 1,444 1,470 133,200
2020/06/18 1,440 1,444 1,415 1,443 88,300
2020/06/17 1,457 1,461 1,440 1,447 110,900
2020/06/16 1,429 1,463 1,427 1,459 168,500
2020/06/15 1,435 1,445 1,390 1,390 157,400
2020/06/12 1,391 1,445 1,383 1,438 251,000
2020/06/11 1,472 1,482 1,425 1,451 167,700
2020/06/10 1,434 1,492 1,434 1,486 228,800
2020/06/09 1,460 1,477 1,440 1,453 100,800
2020/06/08 1,464 1,487 1,443 1,460 240,200
2020/06/05 1,434 1,446 1,413 1,442 166,500
2020/06/04 1,458 1,458 1,402 1,421 151,200
2020/06/03 1,450 1,469 1,425 1,434 197,800
2020/06/02 1,433 1,444 1,421 1,437 114,300
2020/06/01 1,419 1,437 1,411 1,428 125,600
2020/05/29 1,410 1,432 1,408 1,417 146,100
2020/05/28 1,445 1,454 1,402 1,436 206,200
2020/05/27 1,397 1,436 1,393 1,436 202,500
2020/05/26 1,384 1,401 1,372 1,396 161,400
2020/05/25 1,372 1,378 1,361 1,374 129,400
2020/05/22 1,367 1,372 1,355 1,362 136,900
2020/05/21 1,365 1,369 1,339 1,368 184,300
2020/05/20 1,370 1,399 1,358 1,365 294,700
2020/05/19 1,342 1,371 1,326 1,363 364,100
2020/05/18 1,320 1,334 1,307 1,327 155,800
2020/05/15 1,340 1,341 1,301 1,308 197,100
2020/05/14 1,411 1,422 1,302 1,319 538,200
2020/05/13 1,344 1,434 1,325 1,422 432,800
2020/05/12 1,385 1,385 1,353 1,368 179,800
2020/05/11 1,380 1,417 1,372 1,406 204,200
2020/05/08 1,358 1,380 1,351 1,378 219,400
2020/05/07 1,345 1,359 1,332 1,354 165,600
2020/05/01 1,362 1,362 1,323 1,332 129,900
2020/04/30 1,370 1,387 1,342 1,362 159,300
2020/04/28 1,350 1,356 1,322 1,354 86,500
2020/04/27 1,314 1,356 1,309 1,338 200,600
2020/04/24 1,274 1,297 1,256 1,296 184,800
2020/04/23 1,235 1,270 1,235 1,270 106,200
2020/04/22 1,229 1,245 1,215 1,232 119,400
2020/04/21 1,237 1,258 1,224 1,246 119,200
2020/04/20 1,277 1,291 1,252 1,256 119,200
2020/04/17 1,286 1,301 1,267 1,277 86,400
2020/04/16 1,251 1,288 1,251 1,287 92,700
2020/04/15 1,270 1,284 1,254 1,270 89,700
2020/04/14 1,251 1,282 1,236 1,274 108,300
2020/04/13 1,264 1,282 1,259 1,266 135,800
2020/04/10 1,280 1,297 1,260 1,294 119,700
2020/04/09 1,260 1,279 1,248 1,276 110,600
2020/04/08 1,282 1,282 1,228 1,266 145,600
2020/04/07 1,289 1,318 1,234 1,268 183,500
2020/04/06 1,207 1,273 1,197 1,261 165,800
2020/04/03 1,222 1,250 1,201 1,221 71,800
2020/04/02 1,203 1,238 1,203 1,228 115,800
2020/04/01 1,280 1,291 1,222 1,233 117,900
2020/03/31 1,282 1,309 1,263 1,283 166,300
2020/03/30 1,228 1,287 1,202 1,283 295,200
2020/03/27 1,317 1,353 1,292 1,353 200,700
2020/03/26 1,264 1,298 1,234 1,287 144,300
2020/03/25 1,271 1,283 1,242 1,280 206,200
2020/03/24 1,208 1,218 1,166 1,211 215,500
2020/03/23 1,116 1,184 1,091 1,178 207,300
2020/03/19 1,145 1,158 1,085 1,112 192,000
2020/03/18 1,188 1,223 1,131 1,134 228,400
2020/03/17 1,100 1,179 1,073 1,169 259,700
2020/03/16 1,148 1,163 1,108 1,114 169,900
2020/03/13 1,080 1,142 1,069 1,118 335,100
2020/03/12 1,225 1,245 1,187 1,198 178,100
2020/03/11 1,278 1,304 1,255 1,255 138,300
2020/03/10 1,206 1,291 1,188 1,285 241,700
2020/03/09 1,285 1,315 1,245 1,266 277,100
2020/03/06 1,397 1,397 1,352 1,358 164,700
2020/03/05 1,450 1,450 1,412 1,420 149,000
2020/03/04 1,428 1,445 1,407 1,431 96,400
2020/03/03 1,510 1,515 1,446 1,446 146,600
2020/03/02 1,430 1,514 1,430 1,480 165,800
2020/02/28 1,431 1,472 1,430 1,448 229,900
2020/02/27 1,533 1,535 1,492 1,501 171,200
2020/02/26 1,517 1,554 1,510 1,552 139,600
2020/02/25 1,528 1,563 1,520 1,544 166,400
2020/02/21 1,640 1,641 1,611 1,614 115,400
2020/02/20 1,666 1,679 1,638 1,641 159,400
2020/02/19 1,616 1,662 1,616 1,659 94,700
2020/02/18 1,644 1,652 1,589 1,611 320,900
2020/02/17 1,664 1,671 1,637 1,658 96,400
2020/02/14 1,691 1,691 1,666 1,676 109,200
2020/02/13 1,733 1,733 1,687 1,706 144,000
2020/02/12 1,747 1,769 1,722 1,735 216,300
2020/02/10 1,758 1,793 1,727 1,733 254,800
2020/02/07 1,729 1,729 1,699 1,718 111,600
2020/02/06 1,732 1,744 1,719 1,721 103,900
2020/02/05 1,711 1,724 1,698 1,712 84,300
2020/02/04 1,650 1,699 1,642 1,691 87,400
2020/02/03 1,618 1,681 1,606 1,663 109,100
2020/01/31 1,662 1,689 1,657 1,658 149,500
2020/01/30 1,700 1,700 1,645 1,666 147,200
2020/01/29 1,710 1,714 1,687 1,697 121,300
2020/01/28 1,705 1,717 1,680 1,705 218,900
2020/01/27 1,730 1,748 1,717 1,723 144,600
2020/01/24 1,775 1,790 1,765 1,768 131,800
2020/01/23 1,760 1,783 1,740 1,771 130,000
2020/01/22 1,766 1,823 1,755 1,780 352,900
2020/01/21 1,721 1,763 1,716 1,749 286,500
2020/01/20 1,675 1,714 1,675 1,701 159,200
2020/01/17 1,640 1,673 1,632 1,667 179,300
2020/01/16 1,620 1,635 1,619 1,631 46,300
2020/01/15 1,612 1,628 1,612 1,625 68,000
2020/01/14 1,634 1,635 1,612 1,617 128,800
2020/01/10 1,650 1,652 1,626 1,641 206,500
2020/01/09 1,669 1,670 1,642 1,661 160,700
2020/01/08 1,665 1,665 1,618 1,638 177,800
2020/01/07 1,679 1,686 1,666 1,681 122,500
2020/01/06 1,693 1,702 1,669 1,681 131,000

このページの先頭へ