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 |