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

東亜建設工業(1885)の株価時系列情報

東亜建設工業(1885)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
2024/03/28 1,246 1,266 1,204 1,210 283,200
2024/03/28 1 -> 4.00 分割
2024/03/27 5,180 5,260 5,150 5,170 79,300
2024/03/26 5,100 5,200 5,100 5,180 35,000
2024/03/25 5,120 5,220 5,100 5,130 42,400
2024/03/22 5,180 5,200 5,090 5,120 33,600
2024/03/21 5,110 5,190 5,070 5,170 89,300
2024/03/19 4,980 5,060 4,935 5,060 49,800
2024/03/18 4,975 5,010 4,940 4,975 46,500
2024/03/15 4,875 4,950 4,850 4,920 74,700
2024/03/14 4,935 4,940 4,880 4,920 38,800
2024/03/13 5,010 5,050 4,895 4,950 62,800
2024/03/12 4,950 5,000 4,855 5,000 90,300
2024/03/11 5,190 5,200 4,950 4,970 86,200
2024/03/08 5,050 5,290 5,050 5,260 126,000
2024/03/07 5,150 5,160 5,020 5,050 73,300
2024/03/06 4,990 5,120 4,930 5,090 68,300
2024/03/05 5,000 5,040 4,930 5,030 73,100
2024/03/04 5,050 5,070 4,905 4,905 99,800
2024/03/01 5,090 5,090 4,935 4,960 108,100
2024/02/29 5,110 5,150 5,060 5,110 89,200
2024/02/28 5,140 5,260 5,140 5,150 84,800
2024/02/27 5,030 5,120 5,000 5,110 88,500
2024/02/26 4,910 5,140 4,910 5,120 139,700
2024/02/22 4,730 4,800 4,695 4,800 102,600
2024/02/21 4,670 4,705 4,650 4,680 75,000
2024/02/20 4,680 4,685 4,615 4,655 65,900
2024/02/19 4,585 4,680 4,555 4,675 99,100
2024/02/16 4,585 4,680 4,565 4,630 129,800
2024/02/15 4,695 4,730 4,550 4,565 127,400
2024/02/14 4,750 4,760 4,580 4,665 221,400
2024/02/13 4,600 4,770 4,540 4,770 443,300
2024/02/09 4,290 4,500 4,245 4,500 1,065,400
2024/02/08 3,800 3,815 3,730 3,800 93,800
2024/02/07 3,790 3,795 3,760 3,785 41,800
2024/02/06 3,855 3,875 3,810 3,820 58,100
2024/02/05 3,865 3,875 3,835 3,855 47,100
2024/02/02 3,875 3,895 3,825 3,860 69,300
2024/02/01 3,860 3,920 3,815 3,870 117,500
2024/01/31 3,825 3,910 3,810 3,910 68,400
2024/01/30 3,845 3,875 3,820 3,830 47,600
2024/01/29 3,810 3,865 3,810 3,845 54,500
2024/01/26 3,800 3,820 3,765 3,775 56,900
2024/01/25 3,780 3,830 3,765 3,805 56,500
2024/01/24 3,775 3,805 3,745 3,790 60,700
2024/01/23 3,820 3,855 3,765 3,780 50,300
2024/01/22 3,790 3,860 3,790 3,820 68,800
2024/01/19 3,775 3,825 3,765 3,785 51,700
2024/01/18 3,805 3,820 3,770 3,770 46,700
2024/01/17 3,870 3,925 3,800 3,805 80,200
2024/01/16 3,900 3,930 3,865 3,870 80,600
2024/01/15 3,895 3,930 3,880 3,890 78,900
2024/01/12 3,850 3,935 3,850 3,895 71,300
2024/01/11 3,805 3,900 3,805 3,840 89,200
2024/01/10 3,800 3,820 3,750 3,785 65,500
2024/01/09 3,760 3,800 3,735 3,800 90,800
2024/01/05 3,690 3,765 3,690 3,745 107,500
2024/01/04 3,610 3,675 3,600 3,670 95,500
2023/12/29 3,520 3,570 3,510 3,560 35,100
2023/12/28 3,530 3,555 3,510 3,535 34,700
2023/12/27 3,535 3,550 3,510 3,530 42,100
2023/12/26 3,420 3,515 3,420 3,505 45,600
2023/12/25 3,475 3,475 3,420 3,440 31,800
2023/12/22 3,395 3,420 3,390 3,405 42,400
2023/12/21 3,385 3,385 3,345 3,345 48,600
2023/12/20 3,405 3,445 3,395 3,395 68,400
2023/12/19 3,380 3,405 3,365 3,405 56,000
2023/12/18 3,370 3,410 3,345 3,375 55,800
2023/12/15 3,470 3,490 3,410 3,425 89,900
2023/12/14 3,505 3,520 3,425 3,435 41,800
2023/12/13 3,525 3,570 3,490 3,490 42,500
2023/12/12 3,510 3,550 3,500 3,525 47,600
2023/12/11 3,445 3,500 3,385 3,490 76,200
2023/12/08 3,510 3,545 3,320 3,350 96,200
2023/12/07 3,545 3,565 3,495 3,520 51,700
2023/12/06 3,545 3,595 3,535 3,580 71,600
2023/12/05 3,565 3,605 3,545 3,545 66,200
2023/12/04 3,615 3,615 3,550 3,590 42,300
2023/12/01 3,590 3,620 3,565 3,615 53,800
2023/11/30 3,530 3,580 3,530 3,575 70,600
2023/11/29 3,580 3,600 3,535 3,535 33,900
2023/11/28 3,655 3,670 3,570 3,595 74,500
2023/11/27 3,600 3,690 3,600 3,655 68,200
2023/11/24 3,620 3,620 3,515 3,580 65,400
2023/11/22 3,620 3,665 3,575 3,575 45,000
2023/11/21 3,690 3,700 3,580 3,620 53,200
2023/11/20 3,805 3,805 3,690 3,690 93,400
2023/11/17 3,700 3,840 3,700 3,815 163,700
2023/11/16 3,725 3,730 3,645 3,690 75,800
2023/11/15 3,700 3,765 3,665 3,745 91,400
2023/11/14 3,725 3,745 3,680 3,680 71,800
2023/11/13 3,660 3,745 3,625 3,725 161,900
2023/11/10 3,515 3,545 3,475 3,540 45,000
2023/11/09 3,425 3,510 3,420 3,485 75,200
2023/11/08 3,580 3,585 3,345 3,415 101,400
2023/11/07 3,675 3,730 3,615 3,625 57,300
2023/11/06 3,710 3,715 3,650 3,680 99,900
2023/11/02 3,735 3,750 3,650 3,665 74,400
2023/11/01 3,785 3,815 3,740 3,740 80,200
2023/10/31 3,670 3,755 3,660 3,750 116,000
2023/10/30 3,735 3,750 3,630 3,660 251,400
2023/10/27 3,640 3,725 3,640 3,725 123,300
2023/10/26 3,620 3,665 3,580 3,635 61,900
2023/10/25 3,630 3,695 3,605 3,640 105,100
2023/10/24 3,610 3,650 3,545 3,620 77,000
2023/10/23 3,610 3,625 3,580 3,595 70,100
2023/10/20 3,590 3,640 3,580 3,610 71,100
2023/10/19 3,580 3,610 3,555 3,590 44,400
2023/10/18 3,600 3,605 3,550 3,590 36,200
2023/10/17 3,575 3,625 3,550 3,565 48,400
2023/10/16 3,570 3,615 3,530 3,555 58,500
2023/10/13 3,640 3,650 3,575 3,590 63,900
2023/10/12 3,665 3,675 3,640 3,655 54,500
2023/10/11 3,700 3,700 3,655 3,660 65,100
2023/10/10 3,635 3,705 3,635 3,705 93,400
2023/10/06 3,595 3,695 3,595 3,615 94,800
2023/10/05 3,520 3,620 3,520 3,580 164,000
2023/10/04 3,560 3,605 3,520 3,540 165,800
2023/10/03 3,775 3,790 3,670 3,675 53,700
2023/10/02 3,790 3,860 3,770 3,775 63,300
2023/09/29 3,815 3,850 3,755 3,755 62,100
2023/09/28 3,750 3,810 3,750 3,775 44,200
2023/09/27 3,705 3,750 3,640 3,750 58,000
2023/09/26 3,825 3,825 3,725 3,725 50,100
2023/09/25 3,810 3,835 3,780 3,825 56,500
2023/09/22 3,750 3,820 3,750 3,805 86,600
2023/09/21 3,760 3,860 3,760 3,800 115,700
2023/09/20 3,820 3,825 3,755 3,755 77,600
2023/09/19 3,745 3,815 3,740 3,815 84,400
2023/09/15 3,730 3,770 3,730 3,745 81,100
2023/09/14 3,650 3,715 3,650 3,705 60,000
2023/09/13 3,690 3,695 3,635 3,645 32,400
2023/09/12 3,645 3,695 3,640 3,690 48,700
2023/09/11 3,660 3,695 3,625 3,630 44,900
2023/09/08 3,695 3,720 3,655 3,665 62,300
2023/09/07 3,615 3,705 3,605 3,695 64,700
2023/09/06 3,665 3,695 3,645 3,655 53,000
2023/09/05 3,695 3,745 3,655 3,675 74,200
2023/09/04 3,670 3,695 3,640 3,695 54,100
2023/09/01 3,600 3,670 3,590 3,670 99,600
2023/08/31 3,555 3,620 3,555 3,605 82,000
2023/08/30 3,600 3,600 3,555 3,555 56,400
2023/08/29 3,570 3,600 3,550 3,600 71,300
2023/08/28 3,480 3,565 3,480 3,565 65,100
2023/08/25 3,490 3,515 3,470 3,475 50,300
2023/08/24 3,510 3,550 3,475 3,530 85,300
2023/08/23 3,510 3,560 3,485 3,510 79,100
2023/08/22 3,465 3,520 3,445 3,520 84,200
2023/08/21 3,400 3,480 3,390 3,465 104,600
2023/08/18 3,465 3,465 3,365 3,385 63,100
2023/08/17 3,495 3,535 3,390 3,485 145,800
2023/08/16 3,480 3,520 3,465 3,490 121,100
2023/08/15 3,445 3,525 3,440 3,485 100,900
2023/08/14 3,500 3,550 3,405 3,430 172,600
2023/08/10 3,340 3,505 3,325 3,475 313,500
2023/08/09 3,165 3,175 3,075 3,100 83,300
2023/08/08 3,185 3,220 3,150 3,160 71,000
2023/08/07 3,235 3,250 3,180 3,185 80,500
2023/08/04 3,215 3,240 3,200 3,235 38,200
2023/08/03 3,270 3,270 3,215 3,220 43,800
2023/08/02 3,245 3,330 3,220 3,275 91,500
2023/08/01 3,245 3,255 3,225 3,245 40,700
2023/07/31 3,200 3,255 3,200 3,245 72,200
2023/07/28 3,155 3,185 3,135 3,185 82,800
2023/07/27 3,165 3,170 3,145 3,170 49,400
2023/07/26 3,145 3,165 3,115 3,165 60,600
2023/07/25 3,155 3,185 3,140 3,145 87,900
2023/07/24 3,120 3,135 3,100 3,135 67,200
2023/07/21 3,100 3,105 3,090 3,105 67,800
2023/07/20 3,135 3,150 3,090 3,090 60,600
2023/07/19 3,120 3,130 3,100 3,130 49,800
2023/07/18 3,100 3,130 3,095 3,110 51,700
2023/07/14 3,100 3,110 3,070 3,100 41,300
2023/07/13 3,055 3,095 3,055 3,090 45,600
2023/07/12 3,105 3,105 3,040 3,050 53,500
2023/07/11 3,100 3,120 3,080 3,090 42,100
2023/07/10 3,090 3,135 3,085 3,100 81,100
2023/07/07 3,070 3,115 3,055 3,080 86,300
2023/07/06 3,085 3,105 3,065 3,070 57,000
2023/07/05 3,050 3,105 3,040 3,095 60,600
2023/07/04 3,075 3,105 3,065 3,065 63,400
2023/07/03 3,135 3,150 3,095 3,100 158,600
2023/06/30 3,070 3,110 3,070 3,110 62,900
2023/06/29 3,125 3,130 3,060 3,065 54,600
2023/06/28 3,100 3,120 3,080 3,120 49,700
2023/06/27 3,080 3,100 3,065 3,085 50,000
2023/06/26 3,090 3,115 3,050 3,055 47,200
2023/06/23 3,150 3,155 3,090 3,100 103,400
2023/06/22 3,115 3,160 3,100 3,145 104,300
2023/06/21 3,110 3,145 3,100 3,105 74,500
2023/06/20 3,080 3,105 3,080 3,095 46,900
2023/06/19 3,100 3,120 3,080 3,100 64,300
2023/06/16 3,050 3,090 2,994 3,090 143,500
2023/06/15 3,160 3,160 3,025 3,030 117,200
2023/06/14 3,150 3,160 3,075 3,160 112,600
2023/06/13 3,165 3,185 3,120 3,140 73,000
2023/06/12 3,105 3,160 3,100 3,160 68,100
2023/06/09 3,115 3,130 3,075 3,105 130,700
2023/06/08 3,155 3,180 3,080 3,095 73,000
2023/06/07 3,145 3,195 3,140 3,140 85,000
2023/06/06 3,110 3,145 3,100 3,140 47,000

このページの先頭へ