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
2023/12/29 1,176 1,197 1,166 1,193 526,000
2023/12/28 1,153 1,171 1,143 1,168 474,700
2023/12/27 1,146 1,162 1,145 1,153 494,100
2023/12/26 1,160 1,175 1,141 1,150 644,600
2023/12/25 1,140 1,151 1,130 1,151 686,900
2023/12/22 1,135 1,138 1,111 1,124 1,193,300
2023/12/21 1,090 1,122 1,070 1,100 2,282,200
2023/12/20 1,214 1,218 1,204 1,207 249,400
2023/12/19 1,216 1,224 1,203 1,215 188,500
2023/12/18 1,221 1,228 1,206 1,228 289,300
2023/12/15 1,264 1,276 1,231 1,233 494,000
2023/12/14 1,323 1,323 1,294 1,301 170,100
2023/12/13 1,296 1,320 1,296 1,314 169,500
2023/12/12 1,321 1,330 1,293 1,302 242,500
2023/12/11 1,323 1,325 1,304 1,319 128,100
2023/12/08 1,312 1,324 1,300 1,300 275,900
2023/12/07 1,327 1,334 1,323 1,327 149,400
2023/12/06 1,323 1,340 1,323 1,337 234,600
2023/12/05 1,359 1,361 1,325 1,325 241,300
2023/12/04 1,360 1,362 1,346 1,359 161,900
2023/12/01 1,340 1,362 1,335 1,360 272,700
2023/11/30 1,302 1,333 1,302 1,330 317,600
2023/11/29 1,316 1,316 1,302 1,305 225,400
2023/11/28 1,314 1,319 1,299 1,318 218,400
2023/11/27 1,300 1,312 1,293 1,310 275,600
2023/11/24 1,298 1,305 1,284 1,297 415,100
2023/11/22 1,251 1,372 1,250 1,326 1,132,400
2023/11/21 1,246 1,252 1,241 1,247 224,000
2023/11/20 1,240 1,248 1,238 1,246 228,400
2023/11/17 1,243 1,248 1,239 1,243 281,900
2023/11/16 1,246 1,251 1,225 1,237 350,300
2023/11/15 1,245 1,259 1,237 1,251 500,800
2023/11/14 1,232 1,245 1,232 1,243 580,200
2023/11/13 1,217 1,231 1,214 1,231 568,200
2023/11/10 1,214 1,219 1,205 1,215 518,900
2023/11/09 1,201 1,217 1,195 1,217 553,900
2023/11/08 1,217 1,220 1,196 1,210 702,600
2023/11/07 1,222 1,225 1,209 1,218 674,000
2023/11/06 1,225 1,227 1,222 1,223 397,400
2023/11/02 1,228 1,229 1,223 1,224 377,500
2023/11/01 1,234 1,234 1,221 1,226 387,500
2023/10/31 1,229 1,231 1,222 1,229 316,000
2023/10/30 1,230 1,232 1,224 1,225 1,609,300
2023/10/27 1,230 1,232 1,226 1,231 348,000
2023/10/26 1,224 1,229 1,222 1,229 251,700
2023/10/25 1,226 1,232 1,221 1,224 274,700
2023/10/24 1,225 1,232 1,219 1,228 259,800
2023/10/23 1,227 1,229 1,222 1,226 180,600
2023/10/20 1,224 1,227 1,218 1,227 212,800
2023/10/19 1,227 1,233 1,224 1,229 160,800
2023/10/18 1,227 1,231 1,223 1,230 178,700
2023/10/17 1,228 1,229 1,219 1,225 183,700
2023/10/16 1,228 1,229 1,218 1,224 255,000
2023/10/13 1,222 1,229 1,217 1,229 278,600
2023/10/12 1,223 1,228 1,219 1,225 215,300
2023/10/11 1,239 1,239 1,226 1,228 265,000
2023/10/10 1,232 1,239 1,227 1,235 384,800
2023/10/06 1,224 1,232 1,218 1,227 255,400
2023/10/05 1,217 1,237 1,215 1,224 416,200
2023/10/04 1,208 1,216 1,208 1,211 593,200
2023/10/03 1,218 1,222 1,206 1,219 352,200
2023/10/02 1,221 1,232 1,216 1,219 289,100
2023/09/29 1,229 1,233 1,214 1,218 404,700
2023/09/28 1,208 1,229 1,208 1,229 363,600
2023/09/27 1,213 1,222 1,198 1,214 523,600
2023/09/26 1,252 1,252 1,222 1,225 616,800
2023/09/25 1,231 1,252 1,220 1,241 600,800
2023/09/22 1,203 1,218 1,192 1,216 332,200
2023/09/21 1,203 1,214 1,199 1,207 543,400
2023/09/20 1,196 1,202 1,186 1,193 463,600
2023/09/19 1,156 1,183 1,147 1,183 471,100
2023/09/15 1,154 1,154 1,145 1,152 447,600
2023/09/14 1,134 1,151 1,130 1,145 289,200
2023/09/13 1,134 1,137 1,128 1,128 237,900
2023/09/12 1,130 1,135 1,128 1,135 173,800
2023/09/11 1,136 1,138 1,127 1,129 243,400
2023/09/08 1,133 1,140 1,130 1,131 323,700
2023/09/07 1,138 1,148 1,135 1,135 290,000
2023/09/06 1,130 1,140 1,125 1,137 275,600
2023/09/05 1,136 1,138 1,124 1,126 301,600
2023/09/04 1,123 1,140 1,117 1,134 370,800
2023/09/01 1,110 1,118 1,109 1,115 284,500
2023/08/31 1,107 1,116 1,100 1,109 433,700
2023/08/30 1,096 1,101 1,094 1,095 269,800
2023/08/29 1,094 1,102 1,091 1,095 288,500
2023/08/28 1,090 1,093 1,084 1,086 287,900
2023/08/25 1,085 1,087 1,072 1,079 259,400
2023/08/24 1,076 1,088 1,076 1,077 239,800
2023/08/23 1,075 1,083 1,069 1,078 221,500
2023/08/22 1,072 1,075 1,065 1,071 210,100
2023/08/21 1,062 1,088 1,061 1,074 267,100
2023/08/18 1,064 1,066 1,052 1,060 202,500
2023/08/17 1,070 1,074 1,058 1,064 176,200
2023/08/16 1,060 1,075 1,052 1,064 236,900
2023/08/15 1,069 1,074 1,061 1,061 236,900
2023/08/14 1,085 1,088 1,066 1,067 358,000
2023/08/10 1,083 1,098 1,065 1,085 366,200
2023/08/09 1,108 1,108 1,096 1,099 219,100
2023/08/08 1,116 1,116 1,101 1,101 220,400
2023/08/07 1,099 1,110 1,096 1,103 294,000
2023/08/04 1,092 1,099 1,088 1,094 159,900
2023/08/03 1,080 1,090 1,077 1,089 194,000
2023/08/02 1,091 1,098 1,084 1,084 206,700
2023/08/01 1,089 1,092 1,080 1,088 217,800
2023/07/31 1,089 1,089 1,077 1,080 203,900
2023/07/28 1,072 1,085 1,070 1,074 231,200
2023/07/27 1,081 1,081 1,073 1,074 159,000
2023/07/26 1,088 1,088 1,080 1,081 135,300
2023/07/25 1,080 1,088 1,076 1,081 250,100
2023/07/24 1,074 1,079 1,070 1,073 221,300
2023/07/21 1,065 1,065 1,057 1,057 215,000
2023/07/20 1,054 1,062 1,053 1,059 167,100
2023/07/19 1,038 1,056 1,036 1,056 160,900
2023/07/18 1,028 1,038 1,028 1,031 123,300
2023/07/14 1,028 1,029 1,017 1,025 163,800
2023/07/13 1,026 1,032 1,021 1,027 87,300
2023/07/12 1,038 1,038 1,025 1,025 164,200
2023/07/11 1,035 1,039 1,030 1,038 186,600
2023/07/10 1,048 1,048 1,031 1,031 197,100
2023/07/07 1,029 1,053 1,023 1,040 388,200
2023/07/06 1,029 1,039 1,017 1,030 582,100
2023/07/05 1,054 1,055 1,029 1,031 508,500
2023/07/04 1,066 1,070 1,049 1,052 501,200
2023/07/03 1,096 1,103 1,068 1,068 501,800
2023/06/30 1,090 1,091 1,071 1,087 471,800
2023/06/29 1,100 1,120 1,081 1,088 709,900
2023/06/28 1,098 1,099 1,086 1,091 1,031,600
2023/06/27 1,060 1,080 1,026 1,070 1,181,100
2023/06/26 1,070 1,076 1,048 1,061 363,500
2023/06/23 1,077 1,082 1,067 1,075 643,200
2023/06/22 1,060 1,078 1,058 1,075 603,500
2023/06/21 1,037 1,058 1,037 1,053 351,100
2023/06/20 1,040 1,040 1,035 1,036 198,700
2023/06/19 1,040 1,043 1,035 1,038 236,000
2023/06/16 1,030 1,036 1,023 1,035 411,400
2023/06/15 1,037 1,040 1,030 1,033 458,100
2023/06/14 1,030 1,039 1,028 1,033 472,700
2023/06/13 1,015 1,024 1,010 1,020 300,300
2023/06/12 1,018 1,021 1,013 1,015 458,700
2023/06/09 1,012 1,014 1,010 1,010 240,800
2023/06/08 1,010 1,015 1,008 1,010 266,100
2023/06/07 1,000 1,012 997 1,005 365,000
2023/06/06 996 1,005 994 1,000 432,900
2023/06/05 991 1,000 989 997 632,400
2023/06/02 986 999 986 989 573,700
2023/06/01 985 987 982 984 144,600
2023/05/31 986 989 981 985 761,300
2023/05/30 989 990 982 987 233,400
2023/05/29 989 992 985 989 193,500
2023/05/26 984 991 979 990 364,700
2023/05/25 990 993 974 974 794,900
2023/05/24 983 992 972 987 889,300
2023/05/23 990 990 982 985 198,800
2023/05/22 990 991 987 989 171,300
2023/05/19 988 993 987 987 185,400
2023/05/18 993 993 984 987 203,600
2023/05/17 989 992 985 989 267,400
2023/05/16 993 994 984 987 343,000
2023/05/15 976 990 976 988 563,400
2023/05/12 981 986 969 971 475,400
2023/05/11 977 978 970 972 230,200
2023/05/10 980 983 976 976 135,600
2023/05/09 976 980 971 980 153,000
2023/05/08 979 983 975 977 117,800
2023/05/02 976 983 974 977 229,800
2023/05/01 975 982 972 974 181,700
2023/04/28 968 973 967 973 141,500
2023/04/27 974 974 962 966 195,400
2023/04/26 964 968 961 968 190,800
2023/04/25 975 977 965 969 186,600
2023/04/24 979 979 969 973 147,000
2023/04/21 963 974 961 974 148,300
2023/04/20 969 969 960 964 186,600
2023/04/19 970 972 966 967 280,600
2023/04/18 970 971 958 971 433,300
2023/04/17 948 972 943 965 611,200
2023/04/14 955 956 946 948 379,300
2023/04/13 950 957 941 950 516,500
2023/04/12 954 955 938 950 574,900
2023/04/11 962 967 956 957 503,400
2023/04/10 958 963 950 955 478,000
2023/04/07 963 965 953 957 599,000
2023/04/06 971 984 958 960 1,376,300
2023/04/05 1,062 1,062 964 967 6,085,600
2023/04/04 919 928 916 927 174,300
2023/04/03 923 923 913 918 134,600
2023/03/31 927 927 911 916 216,900
2023/03/30 921 921 912 920 217,900
2023/03/29 943 943 935 940 225,500
2023/03/28 955 957 933 937 299,100
2023/03/27 945 945 935 940 460,100
2023/03/24 969 969 927 940 877,500
2023/03/23 892 905 890 902 185,900
2023/03/22 907 908 891 895 102,600
2023/03/20 897 902 892 898 70,700
2023/03/17 907 912 900 900 112,500
2023/03/16 888 905 886 898 115,100
2023/03/15 900 904 896 902 45,200
2023/03/14 886 896 884 889 136,200
2023/03/13 898 902 889 899 84,000
2023/03/10 899 908 891 900 186,800
2023/03/09 910 910 900 903 166,600
2023/03/08 909 909 898 905 102,200
2023/03/07 904 917 901 909 109,500
2023/03/06 901 910 898 902 111,600
2023/03/03 899 899 891 893 86,000
2023/03/02 892 899 888 894 115,600
2023/03/01 885 899 883 888 213,500
2023/02/28 901 903 886 886 226,500
2023/02/27 917 917 899 902 52,400
2023/02/24 915 920 913 915 69,200
2023/02/22 908 916 902 910 176,800
2023/02/21 907 913 906 906 61,200
2023/02/20 904 911 897 908 99,000
2023/02/17 900 904 885 892 88,100
2023/02/16 900 916 900 907 143,600
2023/02/15 883 906 877 890 411,800
2023/02/14 890 890 883 883 45,100
2023/02/13 875 886 872 883 96,400
2023/02/10 873 886 865 872 472,400
2023/02/09 860 880 859 879 48,500
2023/02/08 882 883 853 861 106,600
2023/02/07 861 885 861 874 132,700
2023/02/06 859 862 855 860 57,500
2023/02/03 848 853 846 850 59,000
2023/02/02 848 864 844 854 72,800
2023/02/01 861 861 849 849 70,500
2023/01/31 849 860 848 853 148,300
2023/01/30 877 877 842 845 230,000
2023/01/27 865 880 865 880 71,700
2023/01/26 880 885 866 871 49,600
2023/01/25 890 893 884 885 46,600
2023/01/24 895 909 887 888 127,200
2023/01/23 882 895 878 891 111,100
2023/01/20 865 880 865 874 81,900
2023/01/19 874 875 867 871 117,100
2023/01/18 870 877 862 875 103,600
2023/01/17 865 871 863 870 77,200
2023/01/16 851 866 851 865 42,300
2023/01/13 850 867 849 866 114,200
2023/01/12 844 851 844 850 101,400
2023/01/11 847 852 837 844 98,400
2023/01/10 858 858 837 840 90,900
2023/01/06 864 868 853 855 94,300
2023/01/05 870 871 861 870 105,500
2023/01/04 868 893 862 871 242,000

このページの先頭へ