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 |
---|---|---|---|---|---|
2021/12/30 | 2,448 | 2,456 | 2,420 | 2,420 | 22,800 |
2021/12/29 | 2,427 | 2,458 | 2,427 | 2,458 | 26,400 |
2021/12/28 | 2,436 | 2,436 | 2,407 | 2,420 | 17,600 |
2021/12/27 | 2,414 | 2,414 | 2,372 | 2,394 | 34,400 |
2021/12/24 | 2,423 | 2,437 | 2,402 | 2,402 | 8,700 |
2021/12/23 | 2,438 | 2,440 | 2,410 | 2,423 | 29,200 |
2021/12/22 | 2,440 | 2,440 | 2,412 | 2,414 | 18,200 |
2021/12/21 | 2,414 | 2,431 | 2,398 | 2,399 | 34,600 |
2021/12/20 | 2,420 | 2,423 | 2,388 | 2,392 | 53,600 |
2021/12/17 | 2,457 | 2,469 | 2,435 | 2,452 | 26,900 |
2021/12/16 | 2,457 | 2,474 | 2,445 | 2,463 | 22,100 |
2021/12/15 | 2,410 | 2,456 | 2,410 | 2,436 | 17,100 |
2021/12/14 | 2,423 | 2,448 | 2,402 | 2,405 | 40,400 |
2021/12/13 | 2,492 | 2,493 | 2,415 | 2,423 | 44,500 |
2021/12/10 | 2,504 | 2,509 | 2,490 | 2,491 | 23,200 |
2021/12/09 | 2,510 | 2,513 | 2,489 | 2,500 | 25,200 |
2021/12/08 | 2,536 | 2,536 | 2,487 | 2,510 | 46,500 |
2021/12/07 | 2,491 | 2,530 | 2,481 | 2,521 | 48,300 |
2021/12/06 | 2,503 | 2,503 | 2,460 | 2,460 | 27,600 |
2021/12/03 | 2,436 | 2,485 | 2,420 | 2,485 | 30,600 |
2021/12/02 | 2,420 | 2,460 | 2,404 | 2,404 | 57,100 |
2021/12/01 | 2,371 | 2,447 | 2,363 | 2,436 | 67,500 |
2021/11/30 | 2,408 | 2,430 | 2,374 | 2,379 | 62,300 |
2021/11/29 | 2,380 | 2,410 | 2,361 | 2,372 | 62,000 |
2021/11/26 | 2,439 | 2,442 | 2,393 | 2,420 | 33,800 |
2021/11/25 | 2,458 | 2,469 | 2,445 | 2,446 | 20,400 |
2021/11/24 | 2,492 | 2,512 | 2,453 | 2,454 | 31,000 |
2021/11/22 | 2,480 | 2,494 | 2,458 | 2,492 | 37,600 |
2021/11/19 | 2,498 | 2,506 | 2,490 | 2,496 | 24,800 |
2021/11/18 | 2,511 | 2,513 | 2,475 | 2,504 | 32,400 |
2021/11/17 | 2,542 | 2,542 | 2,505 | 2,512 | 33,900 |
2021/11/16 | 2,545 | 2,550 | 2,495 | 2,522 | 56,500 |
2021/11/15 | 2,599 | 2,605 | 2,494 | 2,537 | 75,900 |
2021/11/12 | 2,509 | 2,604 | 2,509 | 2,580 | 99,400 |
2021/11/11 | 2,547 | 2,549 | 2,499 | 2,509 | 47,800 |
2021/11/10 | 2,578 | 2,582 | 2,541 | 2,547 | 21,700 |
2021/11/09 | 2,587 | 2,595 | 2,545 | 2,572 | 77,100 |
2021/11/08 | 2,603 | 2,618 | 2,558 | 2,563 | 55,200 |
2021/11/05 | 2,540 | 2,598 | 2,528 | 2,583 | 69,100 |
2021/11/04 | 2,500 | 2,548 | 2,487 | 2,535 | 77,800 |
2021/11/02 | 2,510 | 2,510 | 2,452 | 2,472 | 56,800 |
2021/11/01 | 2,522 | 2,533 | 2,503 | 2,515 | 50,000 |
2021/10/29 | 2,496 | 2,497 | 2,482 | 2,495 | 43,900 |
2021/10/28 | 2,500 | 2,505 | 2,455 | 2,496 | 188,500 |
2021/10/27 | 2,487 | 2,499 | 2,480 | 2,494 | 39,400 |
2021/10/26 | 2,509 | 2,509 | 2,481 | 2,487 | 47,400 |
2021/10/25 | 2,472 | 2,502 | 2,465 | 2,477 | 35,000 |
2021/10/22 | 2,453 | 2,493 | 2,437 | 2,459 | 44,000 |
2021/10/21 | 2,477 | 2,483 | 2,452 | 2,453 | 47,400 |
2021/10/20 | 2,513 | 2,515 | 2,478 | 2,478 | 47,100 |
2021/10/19 | 2,515 | 2,517 | 2,479 | 2,491 | 36,100 |
2021/10/18 | 2,474 | 2,507 | 2,471 | 2,507 | 73,300 |
2021/10/15 | 2,463 | 2,487 | 2,456 | 2,485 | 46,700 |
2021/10/14 | 2,450 | 2,466 | 2,437 | 2,465 | 27,300 |
2021/10/13 | 2,467 | 2,478 | 2,448 | 2,460 | 40,300 |
2021/10/12 | 2,452 | 2,469 | 2,445 | 2,467 | 34,000 |
2021/10/11 | 2,434 | 2,472 | 2,426 | 2,472 | 107,800 |
2021/10/08 | 2,467 | 2,467 | 2,433 | 2,454 | 73,300 |
2021/10/07 | 2,460 | 2,475 | 2,441 | 2,441 | 51,800 |
2021/10/06 | 2,466 | 2,467 | 2,439 | 2,455 | 72,200 |
2021/10/05 | 2,435 | 2,485 | 2,428 | 2,458 | 42,100 |
2021/10/04 | 2,474 | 2,480 | 2,451 | 2,466 | 65,700 |
2021/10/01 | 2,450 | 2,457 | 2,402 | 2,426 | 57,400 |
2021/09/30 | 2,500 | 2,510 | 2,462 | 2,465 | 39,400 |
2021/09/29 | 2,431 | 2,476 | 2,430 | 2,474 | 66,200 |
2021/09/28 | 2,450 | 2,480 | 2,441 | 2,477 | 66,300 |
2021/09/27 | 2,445 | 2,462 | 2,435 | 2,450 | 79,300 |
2021/09/24 | 2,485 | 2,489 | 2,447 | 2,452 | 63,300 |
2021/09/22 | 2,453 | 2,454 | 2,416 | 2,419 | 70,300 |
2021/09/21 | 2,468 | 2,468 | 2,420 | 2,437 | 78,200 |
2021/09/17 | 2,465 | 2,482 | 2,448 | 2,469 | 76,300 |
2021/09/16 | 2,477 | 2,486 | 2,449 | 2,469 | 59,900 |
2021/09/15 | 2,469 | 2,482 | 2,442 | 2,462 | 57,600 |
2021/09/14 | 2,466 | 2,514 | 2,456 | 2,514 | 62,900 |
2021/09/13 | 2,418 | 2,464 | 2,408 | 2,464 | 83,100 |
2021/09/10 | 2,435 | 2,443 | 2,405 | 2,418 | 101,900 |
2021/09/09 | 2,451 | 2,500 | 2,435 | 2,447 | 91,100 |
2021/09/08 | 2,386 | 2,471 | 2,386 | 2,451 | 136,200 |
2021/09/07 | 2,328 | 2,377 | 2,328 | 2,360 | 76,500 |
2021/09/06 | 2,307 | 2,334 | 2,299 | 2,323 | 74,000 |
2021/09/03 | 2,284 | 2,316 | 2,256 | 2,305 | 132,100 |
2021/09/02 | 2,285 | 2,292 | 2,250 | 2,267 | 60,900 |
2021/09/01 | 2,302 | 2,318 | 2,277 | 2,289 | 66,800 |
2021/08/31 | 2,300 | 2,330 | 2,291 | 2,305 | 57,700 |
2021/08/30 | 2,277 | 2,321 | 2,271 | 2,313 | 48,900 |
2021/08/27 | 2,270 | 2,282 | 2,235 | 2,270 | 45,000 |
2021/08/26 | 2,287 | 2,300 | 2,278 | 2,283 | 31,900 |
2021/08/25 | 2,323 | 2,330 | 2,273 | 2,284 | 42,000 |
2021/08/24 | 2,279 | 2,319 | 2,279 | 2,300 | 49,400 |
2021/08/23 | 2,287 | 2,314 | 2,274 | 2,274 | 37,300 |
2021/08/20 | 2,275 | 2,305 | 2,258 | 2,264 | 69,800 |
2021/08/19 | 2,280 | 2,301 | 2,274 | 2,277 | 79,800 |
2021/08/18 | 2,287 | 2,331 | 2,287 | 2,314 | 60,900 |
2021/08/17 | 2,290 | 2,315 | 2,282 | 2,294 | 70,000 |
2021/08/16 | 2,321 | 2,321 | 2,260 | 2,290 | 67,600 |
2021/08/13 | 2,332 | 2,336 | 2,311 | 2,331 | 41,600 |
2021/08/12 | 2,361 | 2,368 | 2,332 | 2,346 | 40,800 |
2021/08/11 | 2,407 | 2,407 | 2,355 | 2,357 | 41,400 |
2021/08/10 | 2,405 | 2,475 | 2,404 | 2,404 | 141,500 |
2021/08/06 | 2,366 | 2,410 | 2,341 | 2,355 | 124,000 |
2021/08/05 | 2,426 | 2,440 | 2,388 | 2,390 | 85,700 |
2021/08/04 | 2,486 | 2,486 | 2,443 | 2,445 | 31,500 |
2021/08/03 | 2,480 | 2,488 | 2,454 | 2,488 | 29,900 |
2021/08/02 | 2,492 | 2,511 | 2,488 | 2,496 | 44,100 |
2021/07/30 | 2,469 | 2,489 | 2,459 | 2,461 | 42,000 |
2021/07/29 | 2,487 | 2,487 | 2,462 | 2,479 | 34,300 |
2021/07/28 | 2,474 | 2,500 | 2,473 | 2,488 | 29,800 |
2021/07/27 | 2,505 | 2,510 | 2,494 | 2,499 | 52,600 |
2021/07/26 | 2,505 | 2,505 | 2,472 | 2,494 | 37,200 |
2021/07/21 | 2,477 | 2,477 | 2,457 | 2,458 | 62,200 |
2021/07/20 | 2,449 | 2,465 | 2,435 | 2,444 | 68,200 |
2021/07/19 | 2,472 | 2,474 | 2,449 | 2,468 | 51,900 |
2021/07/16 | 2,470 | 2,501 | 2,470 | 2,491 | 32,200 |
2021/07/15 | 2,485 | 2,506 | 2,476 | 2,490 | 41,300 |
2021/07/14 | 2,510 | 2,512 | 2,497 | 2,497 | 44,400 |
2021/07/13 | 2,502 | 2,519 | 2,495 | 2,519 | 47,900 |
2021/07/12 | 2,507 | 2,518 | 2,492 | 2,497 | 51,800 |
2021/07/09 | 2,449 | 2,477 | 2,437 | 2,474 | 99,400 |
2021/07/08 | 2,498 | 2,518 | 2,479 | 2,481 | 50,900 |
2021/07/07 | 2,504 | 2,520 | 2,494 | 2,498 | 30,100 |
2021/07/06 | 2,508 | 2,530 | 2,504 | 2,520 | 40,400 |
2021/07/05 | 2,500 | 2,519 | 2,488 | 2,502 | 19,300 |
2021/07/02 | 2,480 | 2,511 | 2,478 | 2,507 | 36,900 |
2021/07/01 | 2,478 | 2,491 | 2,464 | 2,478 | 77,200 |
2021/06/30 | 2,453 | 2,480 | 2,448 | 2,462 | 49,400 |
2021/06/29 | 2,499 | 2,499 | 2,449 | 2,452 | 76,500 |
2021/06/28 | 2,506 | 2,510 | 2,478 | 2,493 | 26,800 |
2021/06/25 | 2,506 | 2,511 | 2,476 | 2,496 | 38,500 |
2021/06/24 | 2,470 | 2,508 | 2,468 | 2,494 | 26,400 |
2021/06/23 | 2,494 | 2,503 | 2,478 | 2,488 | 47,800 |
2021/06/22 | 2,515 | 2,515 | 2,476 | 2,496 | 39,100 |
2021/06/21 | 2,450 | 2,475 | 2,445 | 2,465 | 45,200 |
2021/06/18 | 2,498 | 2,506 | 2,483 | 2,495 | 57,000 |
2021/06/17 | 2,485 | 2,503 | 2,478 | 2,498 | 29,400 |
2021/06/16 | 2,471 | 2,506 | 2,466 | 2,495 | 33,300 |
2021/06/15 | 2,488 | 2,488 | 2,459 | 2,472 | 33,400 |
2021/06/14 | 2,500 | 2,507 | 2,476 | 2,476 | 28,300 |
2021/06/11 | 2,509 | 2,516 | 2,479 | 2,487 | 49,300 |
2021/06/10 | 2,503 | 2,513 | 2,495 | 2,510 | 39,100 |
2021/06/09 | 2,518 | 2,530 | 2,498 | 2,514 | 34,100 |
2021/06/08 | 2,488 | 2,532 | 2,484 | 2,518 | 103,700 |
2021/06/07 | 2,480 | 2,496 | 2,476 | 2,488 | 39,900 |
2021/06/04 | 2,449 | 2,476 | 2,448 | 2,474 | 36,900 |
2021/06/03 | 2,450 | 2,472 | 2,442 | 2,465 | 64,600 |
2021/06/02 | 2,470 | 2,473 | 2,444 | 2,453 | 88,400 |
2021/06/01 | 2,458 | 2,470 | 2,435 | 2,470 | 58,100 |
2021/05/31 | 2,483 | 2,483 | 2,437 | 2,456 | 63,700 |
2021/05/28 | 2,503 | 2,522 | 2,470 | 2,499 | 81,900 |
2021/05/27 | 2,488 | 2,524 | 2,472 | 2,472 | 203,500 |
2021/05/26 | 2,456 | 2,491 | 2,450 | 2,488 | 66,500 |
2021/05/25 | 2,468 | 2,476 | 2,456 | 2,461 | 64,500 |
2021/05/24 | 2,464 | 2,482 | 2,461 | 2,471 | 42,100 |
2021/05/21 | 2,461 | 2,480 | 2,450 | 2,464 | 71,300 |
2021/05/20 | 2,461 | 2,495 | 2,459 | 2,476 | 120,800 |
2021/05/19 | 2,440 | 2,467 | 2,427 | 2,457 | 140,400 |
2021/05/18 | 2,458 | 2,459 | 2,438 | 2,444 | 63,300 |
2021/05/17 | 2,451 | 2,477 | 2,410 | 2,458 | 100,700 |
2021/05/14 | 2,450 | 2,481 | 2,440 | 2,445 | 67,400 |
2021/05/13 | 2,420 | 2,447 | 2,407 | 2,407 | 135,800 |
2021/05/12 | 2,452 | 2,470 | 2,420 | 2,456 | 101,600 |
2021/05/11 | 2,448 | 2,473 | 2,439 | 2,455 | 107,000 |
2021/05/10 | 2,474 | 2,508 | 2,469 | 2,487 | 51,700 |
2021/05/07 | 2,440 | 2,497 | 2,440 | 2,474 | 68,500 |
2021/05/06 | 2,443 | 2,470 | 2,435 | 2,440 | 77,200 |
2021/04/30 | 2,458 | 2,499 | 2,443 | 2,460 | 87,900 |
2021/04/28 | 2,426 | 2,465 | 2,426 | 2,453 | 70,400 |
2021/04/27 | 2,423 | 2,445 | 2,412 | 2,426 | 63,400 |
2021/04/26 | 2,423 | 2,443 | 2,418 | 2,435 | 51,700 |
2021/04/23 | 2,415 | 2,433 | 2,415 | 2,423 | 41,800 |
2021/04/22 | 2,454 | 2,459 | 2,420 | 2,433 | 39,900 |
2021/04/21 | 2,410 | 2,434 | 2,401 | 2,426 | 74,200 |
2021/04/20 | 2,423 | 2,456 | 2,415 | 2,430 | 81,500 |
2021/04/19 | 2,440 | 2,462 | 2,426 | 2,450 | 66,100 |
2021/04/16 | 2,481 | 2,481 | 2,445 | 2,448 | 52,300 |
2021/04/15 | 2,474 | 2,506 | 2,474 | 2,482 | 35,400 |
2021/04/14 | 2,474 | 2,474 | 2,448 | 2,467 | 28,200 |
2021/04/13 | 2,473 | 2,500 | 2,468 | 2,474 | 34,100 |
2021/04/12 | 2,448 | 2,482 | 2,443 | 2,473 | 34,300 |
2021/04/09 | 2,419 | 2,440 | 2,408 | 2,432 | 77,000 |
2021/04/08 | 2,455 | 2,455 | 2,422 | 2,440 | 81,400 |
2021/04/07 | 2,463 | 2,472 | 2,445 | 2,471 | 59,100 |
2021/04/06 | 2,500 | 2,503 | 2,431 | 2,463 | 90,800 |
2021/04/05 | 2,489 | 2,501 | 2,467 | 2,498 | 66,900 |
2021/04/02 | 2,487 | 2,508 | 2,465 | 2,489 | 79,000 |
2021/04/01 | 2,441 | 2,477 | 2,438 | 2,473 | 85,800 |
2021/03/31 | 2,465 | 2,475 | 2,435 | 2,440 | 98,500 |
2021/03/30 | 2,469 | 2,514 | 2,444 | 2,510 | 107,100 |
2021/03/29 | 2,556 | 2,576 | 2,482 | 2,510 | 123,200 |
2021/03/26 | 2,544 | 2,557 | 2,512 | 2,520 | 97,000 |
2021/03/25 | 2,496 | 2,555 | 2,496 | 2,516 | 76,800 |
2021/03/24 | 2,550 | 2,558 | 2,467 | 2,467 | 185,900 |
2021/03/23 | 2,609 | 2,636 | 2,575 | 2,576 | 273,800 |
2021/03/22 | 2,549 | 2,579 | 2,543 | 2,560 | 126,000 |
2021/03/19 | 2,519 | 2,593 | 2,500 | 2,568 | 210,000 |
2021/03/18 | 2,510 | 2,564 | 2,508 | 2,543 | 143,300 |
2021/03/17 | 2,499 | 2,527 | 2,487 | 2,510 | 120,000 |
2021/03/16 | 2,494 | 2,558 | 2,494 | 2,531 | 199,100 |
2021/03/15 | 2,447 | 2,487 | 2,428 | 2,487 | 224,100 |
2021/03/12 | 2,416 | 2,433 | 2,397 | 2,420 | 190,300 |
2021/03/11 | 2,400 | 2,421 | 2,397 | 2,409 | 163,100 |
2021/03/10 | 2,385 | 2,412 | 2,369 | 2,390 | 139,900 |
2021/03/09 | 2,417 | 2,432 | 2,393 | 2,400 | 157,900 |
2021/03/08 | 2,407 | 2,443 | 2,398 | 2,402 | 125,400 |
2021/03/05 | 2,378 | 2,406 | 2,361 | 2,406 | 121,300 |
2021/03/04 | 2,406 | 2,440 | 2,366 | 2,399 | 168,600 |
2021/03/03 | 2,419 | 2,431 | 2,395 | 2,406 | 195,000 |
2021/03/02 | 2,371 | 2,429 | 2,353 | 2,380 | 176,700 |
2021/03/01 | 2,292 | 2,371 | 2,292 | 2,371 | 158,300 |
2021/02/26 | 2,270 | 2,301 | 2,255 | 2,266 | 163,900 |
2021/02/25 | 2,294 | 2,329 | 2,292 | 2,305 | 147,900 |
2021/02/24 | 2,294 | 2,357 | 2,255 | 2,272 | 300,800 |
2021/02/22 | 2,168 | 2,196 | 2,165 | 2,170 | 84,400 |
2021/02/19 | 2,104 | 2,157 | 2,104 | 2,150 | 111,000 |
2021/02/18 | 2,151 | 2,151 | 2,096 | 2,102 | 71,900 |
2021/02/17 | 2,155 | 2,180 | 2,150 | 2,162 | 84,500 |
2021/02/16 | 2,164 | 2,164 | 2,133 | 2,149 | 33,700 |
2021/02/15 | 2,150 | 2,175 | 2,141 | 2,154 | 77,100 |
2021/02/12 | 2,119 | 2,136 | 2,111 | 2,119 | 59,000 |
2021/02/10 | 2,106 | 2,135 | 2,094 | 2,119 | 83,000 |
2021/02/09 | 2,130 | 2,261 | 2,121 | 2,145 | 230,100 |
2021/02/08 | 2,065 | 2,068 | 2,026 | 2,051 | 80,500 |
2021/02/05 | 2,049 | 2,069 | 2,036 | 2,058 | 51,700 |
2021/02/04 | 2,019 | 2,045 | 2,017 | 2,033 | 37,800 |
2021/02/03 | 2,059 | 2,064 | 2,020 | 2,030 | 43,000 |
2021/02/02 | 2,015 | 2,092 | 2,004 | 2,052 | 47,400 |
2021/02/01 | 2,009 | 2,034 | 2,003 | 2,004 | 55,600 |
2021/01/29 | 2,048 | 2,075 | 2,045 | 2,047 | 71,500 |
2021/01/28 | 2,049 | 2,078 | 2,045 | 2,056 | 272,700 |
2021/01/27 | 2,155 | 2,155 | 2,084 | 2,086 | 94,400 |
2021/01/26 | 2,092 | 2,156 | 2,083 | 2,132 | 119,200 |
2021/01/25 | 2,143 | 2,143 | 2,088 | 2,092 | 109,200 |
2021/01/22 | 2,152 | 2,180 | 2,142 | 2,143 | 89,700 |
2021/01/21 | 2,093 | 2,189 | 2,085 | 2,139 | 236,800 |
2021/01/20 | 2,043 | 2,087 | 2,023 | 2,085 | 118,100 |
2021/01/19 | 2,048 | 2,058 | 2,027 | 2,031 | 58,100 |
2021/01/18 | 2,023 | 2,043 | 2,000 | 2,040 | 39,400 |
2021/01/15 | 2,050 | 2,060 | 2,023 | 2,026 | 53,400 |
2021/01/14 | 2,086 | 2,100 | 2,040 | 2,050 | 57,000 |
2021/01/13 | 2,019 | 2,100 | 2,019 | 2,084 | 94,200 |
2021/01/12 | 2,045 | 2,045 | 1,996 | 2,030 | 120,900 |
2021/01/08 | 2,040 | 2,067 | 2,019 | 2,063 | 67,600 |
2021/01/07 | 2,020 | 2,091 | 2,020 | 2,040 | 124,600 |
2021/01/06 | 1,998 | 2,007 | 1,980 | 1,990 | 46,700 |
2021/01/05 | 1,981 | 1,998 | 1,960 | 1,990 | 47,800 |
2021/01/04 | 2,011 | 2,011 | 1,947 | 1,981 | 45,900 |