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

東洋建設(1890)の株価時系列情報

東洋建設(1890)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
2009/12/30 41 42 41 41 544,000
2009/12/29 42 42 41 41 551,000
2009/12/28 42 43 41 41 795,000
2009/12/25 42 42 41 41 800,000
2009/12/24 41 43 41 42 1,722,000
2009/12/22 42 42 41 41 1,402,000
2009/12/21 42 43 41 41 566,000
2009/12/18 42 43 41 43 1,290,000
2009/12/17 42 44 41 42 2,309,000
2009/12/16 42 43 41 41 664,000
2009/12/15 42 43 41 42 574,000
2009/12/14 43 43 41 43 566,000
2009/12/11 40 43 40 43 1,587,000
2009/12/10 42 42 40 41 621,000
2009/12/09 41 42 41 41 789,000
2009/12/08 42 43 42 42 550,000
2009/12/07 44 45 42 43 1,866,000
2009/12/04 46 46 43 43 2,070,000
2009/12/03 43 47 43 46 1,730,000
2009/12/02 42 44 42 43 1,047,000
2009/12/01 40 43 40 43 2,111,000
2009/11/30 39 42 38 41 1,943,000
2009/11/27 38 39 37 38 1,595,000
2009/11/26 39 40 39 39 654,000
2009/11/25 40 40 39 40 424,000
2009/11/24 41 41 39 40 1,058,000
2009/11/20 40 42 39 41 1,626,000
2009/11/19 39 39 38 39 1,531,000
2009/11/18 41 42 39 40 1,807,000
2009/11/17 42 43 41 42 917,000
2009/11/16 42 43 42 43 954,000
2009/11/13 44 44 42 43 1,063,000
2009/11/12 44 46 43 44 2,883,000
2009/11/11 44 45 44 44 329,000
2009/11/10 44 46 44 44 764,000
2009/11/09 44 45 44 44 619,000
2009/11/06 46 46 44 44 661,000
2009/11/05 47 47 45 45 786,000
2009/11/04 45 46 45 46 366,000
2009/11/02 45 46 44 45 953,000
2009/10/30 47 47 46 46 511,000
2009/10/29 47 47 46 46 653,000
2009/10/28 47 48 47 47 386,000
2009/10/27 48 49 47 47 744,000
2009/10/26 48 49 47 49 959,000
2009/10/23 48 48 47 47 586,000
2009/10/22 47 47 46 47 622,000
2009/10/21 47 48 47 48 529,000
2009/10/20 47 48 47 48 838,000
2009/10/19 46 47 45 46 1,221,000
2009/10/16 50 50 47 47 1,232,000
2009/10/15 50 50 49 50 577,000
2009/10/14 51 51 48 49 1,756,000
2009/10/13 48 50 48 49 1,955,000
2009/10/09 46 47 46 46 1,173,000
2009/10/08 46 48 45 46 1,565,000
2009/10/07 42 46 41 46 3,413,000
2009/10/06 41 42 40 42 1,194,000
2009/10/05 42 43 40 41 1,712,000
2009/10/02 44 44 42 44 1,941,000
2009/10/01 46 46 45 46 1,276,000
2009/09/30 47 49 46 47 2,264,000
2009/09/29 49 49 46 47 1,102,000
2009/09/28 48 49 46 48 1,503,000
2009/09/25 51 51 49 49 561,000
2009/09/24 49 50 48 50 1,017,000
2009/09/18 49 49 47 49 1,686,000
2009/09/17 50 51 49 50 675,000
2009/09/16 51 51 50 50 698,000
2009/09/15 50 51 49 50 1,487,000
2009/09/14 52 52 50 50 1,407,000
2009/09/11 53 54 51 52 1,402,000
2009/09/10 52 54 52 53 1,807,000
2009/09/09 51 52 51 51 765,000
2009/09/08 51 52 51 51 930,000
2009/09/07 53 53 50 51 2,526,000
2009/09/04 52 54 52 54 2,388,000
2009/09/03 53 54 52 52 1,159,000
2009/09/02 53 54 52 53 1,489,000
2009/09/01 55 55 52 54 2,117,000
2009/08/31 57 58 56 56 1,348,000
2009/08/28 56 58 56 57 1,610,000
2009/08/27 58 59 56 57 1,992,000
2009/08/26 58 60 58 59 1,056,000
2009/08/25 60 60 59 59 734,000
2009/08/24 59 60 58 59 1,165,000
2009/08/21 60 60 58 58 2,203,000
2009/08/20 58 61 58 59 1,534,000
2009/08/19 59 60 58 59 928,000
2009/08/18 57 60 57 59 1,882,000
2009/08/17 61 61 58 58 1,972,000
2009/08/14 61 62 60 61 1,568,000
2009/08/13 60 61 60 61 760,000
2009/08/12 60 62 59 60 2,737,000
2009/08/11 57 62 57 61 5,293,000
2009/08/10 58 59 57 58 1,017,000
2009/08/07 60 60 58 58 992,000
2009/08/06 58 60 58 59 2,152,000
2009/08/05 57 59 57 59 2,125,000
2009/08/04 58 60 57 57 3,743,000
2009/08/03 55 57 54 57 3,604,000
2009/07/31 54 55 54 54 1,734,000
2009/07/30 53 54 52 53 1,070,000
2009/07/29 53 54 52 54 1,000,000
2009/07/28 55 55 53 53 1,881,000
2009/07/27 56 56 55 55 1,250,000
2009/07/24 55 56 54 56 2,300,000
2009/07/23 56 56 54 54 1,186,000
2009/07/22 55 56 54 55 1,859,000
2009/07/21 54 55 53 54 1,622,000
2009/07/17 53 54 52 53 1,184,000
2009/07/16 53 55 52 52 1,906,000
2009/07/15 52 52 50 51 1,188,000
2009/07/14 50 52 49 51 1,763,000
2009/07/13 52 53 47 47 3,618,000
2009/07/10 55 56 52 52 3,337,000
2009/07/09 53 57 53 55 4,379,000
2009/07/08 53 55 52 54 7,871,000
2009/07/07 61 62 56 57 5,139,000
2009/07/06 63 63 61 61 1,856,000
2009/07/03 62 64 61 64 2,257,000
2009/07/02 65 66 63 64 2,001,000
2009/07/01 65 65 61 65 4,942,000
2009/06/30 66 67 65 65 1,488,000
2009/06/29 68 69 65 65 1,882,000
2009/06/26 68 69 67 68 1,965,000
2009/06/25 66 68 65 68 3,524,000
2009/06/24 67 68 65 65 1,821,000
2009/06/23 67 68 66 66 2,606,000
2009/06/22 70 70 68 69 3,375,000
2009/06/19 72 73 69 70 3,546,000
2009/06/18 73 74 71 71 4,739,000
2009/06/17 69 72 69 71 3,710,000
2009/06/16 71 73 68 69 6,965,000
2009/06/15 71 73 70 72 6,722,000
2009/06/12 69 72 69 69 8,242,000
2009/06/11 66 68 66 68 2,824,000
2009/06/10 66 67 65 67 2,447,000
2009/06/09 67 68 64 65 4,835,000
2009/06/08 64 68 63 67 7,234,000
2009/06/05 62 64 62 64 3,205,000
2009/06/04 62 63 61 61 1,910,000
2009/06/03 61 63 60 62 2,783,000
2009/06/02 62 63 60 61 2,130,000
2009/06/01 61 62 60 62 1,766,000
2009/05/29 62 63 61 62 2,665,000
2009/05/28 60 62 58 62 3,992,000
2009/05/27 65 66 61 61 5,648,000
2009/05/26 64 66 63 63 10,002,000
2009/05/25 60 63 60 63 8,402,000
2009/05/22 56 61 56 59 12,864,000
2009/05/21 57 58 55 57 3,879,000
2009/05/20 55 58 54 58 5,140,000
2009/05/19 56 57 54 54 2,501,000
2009/05/18 56 56 54 55 2,337,000
2009/05/15 57 57 54 57 3,935,000
2009/05/14 57 60 56 57 8,290,000
2009/05/13 58 58 53 55 6,711,000
2009/05/12 50 57 50 56 7,998,000
2009/05/11 51 52 50 50 1,049,000
2009/05/08 49 51 49 51 1,990,000
2009/05/07 48 52 48 50 3,354,000
2009/05/01 45 47 45 46 609,000
2009/04/30 46 47 45 46 1,383,000
2009/04/28 48 48 44 44 2,014,000
2009/04/27 48 49 47 47 877,000
2009/04/24 48 49 47 47 1,239,000
2009/04/23 49 49 46 49 1,120,000
2009/04/22 48 49 47 48 1,625,000
2009/04/21 47 48 46 47 1,183,000
2009/04/20 50 50 48 49 1,721,000
2009/04/17 52 52 49 50 2,806,000
2009/04/16 53 54 51 52 4,466,000
2009/04/15 50 53 49 53 2,910,000
2009/04/14 53 54 50 51 4,963,000
2009/04/13 49 53 48 52 8,008,000
2009/04/10 49 50 46 47 3,495,000
2009/04/09 45 49 44 48 7,066,000
2009/04/08 45 45 42 43 3,344,000
2009/04/07 44 49 43 46 9,786,000
2009/04/06 41 45 41 45 5,137,000
2009/04/03 42 42 40 41 1,991,000
2009/04/02 40 41 39 40 2,614,000
2009/04/01 39 39 38 39 628,000
2009/03/31 37 40 37 39 1,895,000
2009/03/30 41 42 38 38 2,535,000
2009/03/27 39 42 39 40 4,182,000
2009/03/26 39 40 37 39 2,647,000
2009/03/25 40 40 38 39 1,057,000
2009/03/24 40 41 38 40 2,806,000
2009/03/23 37 38 37 38 1,625,000
2009/03/19 36 38 34 38 5,481,000
2009/03/18 35 35 33 34 1,492,000
2009/03/17 33 34 32 33 1,636,000
2009/03/16 31 33 31 32 1,537,000
2009/03/13 31 31 29 30 3,635,000
2009/03/12 32 32 31 31 805,000
2009/03/11 33 33 31 32 1,053,000
2009/03/10 31 33 31 33 880,000
2009/03/09 32 33 31 31 1,261,000
2009/03/06 33 34 32 33 1,678,000
2009/03/05 33 35 32 35 2,395,000
2009/03/04 31 33 31 33 733,000
2009/03/03 31 32 30 31 643,000
2009/03/02 32 32 31 32 497,000
2009/02/27 32 33 32 32 664,000
2009/02/26 32 33 32 33 672,000
2009/02/25 34 35 31 33 2,472,000
2009/02/24 31 33 31 33 1,136,000
2009/02/23 32 33 30 33 2,353,000
2009/02/20 36 36 31 32 4,396,000
2009/02/19 37 37 36 36 451,000
2009/02/18 36 38 36 37 984,000
2009/02/17 38 39 36 37 1,247,000
2009/02/16 38 39 38 39 1,013,000
2009/02/13 36 38 36 38 905,000
2009/02/12 36 37 36 36 766,000
2009/02/10 37 38 36 36 831,000
2009/02/09 39 39 36 36 994,000
2009/02/06 38 39 37 38 1,142,000
2009/02/05 39 39 38 38 1,190,000
2009/02/04 37 40 37 39 2,115,000
2009/02/03 36 38 36 36 1,516,000
2009/02/02 38 38 37 37 1,212,000
2009/01/30 39 39 38 38 942,000
2009/01/29 40 41 39 39 975,000
2009/01/28 40 40 39 39 457,000
2009/01/27 39 41 39 40 1,021,000
2009/01/26 38 39 38 39 899,000
2009/01/23 38 39 38 38 975,000
2009/01/22 40 40 38 39 1,295,000
2009/01/21 40 40 38 39 1,483,000
2009/01/20 41 42 40 41 984,000
2009/01/19 42 42 41 42 686,000
2009/01/16 41 42 40 42 939,000
2009/01/15 41 42 40 41 1,684,000
2009/01/14 42 43 42 42 601,000
2009/01/13 43 44 42 42 1,929,000
2009/01/09 43 45 43 44 1,980,000
2009/01/08 43 44 42 43 1,364,000
2009/01/07 46 47 44 44 4,239,000
2009/01/06 42 46 42 45 3,065,000
2009/01/05 43 44 42 42 983,000

このページの先頭へ