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

都築電気(8157)の株価時系列情報

都築電気(8157)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
2018/12/28 783 783 741 759 16,100
2018/12/27 751 769 729 768 22,500
2018/12/26 705 740 686 698 40,000
2018/12/25 697 712 671 697 44,200
2018/12/21 752 765 708 742 45,400
2018/12/20 814 814 769 777 22,800
2018/12/19 827 848 819 827 12,600
2018/12/18 858 858 822 827 24,200
2018/12/17 875 880 858 873 11,600
2018/12/14 867 879 855 877 19,100
2018/12/13 888 894 870 870 10,100
2018/12/12 872 889 872 880 6,500
2018/12/11 890 894 861 872 14,000
2018/12/10 923 923 878 886 22,000
2018/12/07 915 930 915 923 10,900
2018/12/06 936 936 916 917 8,300
2018/12/05 936 942 933 936 3,400
2018/12/04 955 955 941 943 5,800
2018/12/03 943 960 943 955 5,400
2018/11/30 942 958 933 943 9,300
2018/11/29 954 962 933 946 9,500
2018/11/28 943 953 940 953 7,700
2018/11/27 938 938 928 936 6,800
2018/11/26 920 940 900 920 12,900
2018/11/22 921 935 907 924 6,300
2018/11/21 915 929 912 912 12,300
2018/11/20 930 934 915 929 11,600
2018/11/19 917 943 912 930 17,300
2018/11/16 938 952 911 917 12,300
2018/11/15 969 969 933 934 30,300
2018/11/14 990 1,000 968 969 11,200
2018/11/13 995 996 982 987 8,800
2018/11/12 1,010 1,020 1,005 1,009 4,400
2018/11/09 1,029 1,029 1,004 1,012 5,700
2018/11/08 1,015 1,037 1,005 1,026 15,000
2018/11/07 1,012 1,019 1,005 1,013 9,900
2018/11/06 1,022 1,022 1,001 1,006 8,100
2018/11/05 1,034 1,042 1,024 1,026 4,500
2018/11/02 1,025 1,059 1,025 1,034 18,600
2018/11/01 1,020 1,039 1,013 1,025 24,300
2018/10/31 989 1,009 973 1,003 15,000
2018/10/30 912 966 907 959 25,500
2018/10/29 972 989 918 922 26,100
2018/10/26 1,029 1,029 960 970 27,100
2018/10/25 1,010 1,026 1,003 1,008 21,900
2018/10/24 1,053 1,063 1,049 1,058 11,200
2018/10/23 1,075 1,090 1,048 1,048 17,100
2018/10/22 1,070 1,097 1,063 1,077 13,100
2018/10/19 1,068 1,081 1,063 1,072 6,600
2018/10/18 1,045 1,084 1,043 1,083 12,700
2018/10/17 1,046 1,069 1,042 1,043 6,200
2018/10/16 1,051 1,051 1,025 1,037 30,800
2018/10/15 1,068 1,073 1,030 1,051 21,700
2018/10/12 1,023 1,073 1,023 1,068 10,400
2018/10/11 1,011 1,044 1,002 1,032 17,100
2018/10/10 1,099 1,099 1,082 1,082 6,200
2018/10/09 1,100 1,109 1,080 1,085 7,500
2018/10/05 1,131 1,131 1,115 1,121 9,100
2018/10/04 1,148 1,152 1,133 1,134 10,100
2018/10/03 1,159 1,160 1,150 1,151 3,800
2018/10/02 1,173 1,177 1,159 1,159 14,800
2018/10/01 1,170 1,173 1,160 1,167 10,300
2018/09/28 1,155 1,176 1,153 1,170 13,500
2018/09/27 1,160 1,160 1,135 1,142 20,800
2018/09/26 1,180 1,180 1,143 1,150 31,500
2018/09/25 1,193 1,193 1,177 1,186 41,900
2018/09/21 1,209 1,240 1,184 1,190 47,300
2018/09/20 1,198 1,213 1,198 1,203 12,200
2018/09/19 1,190 1,214 1,181 1,203 33,100
2018/09/18 1,198 1,198 1,183 1,190 23,200
2018/09/14 1,189 1,211 1,181 1,200 49,300
2018/09/13 1,187 1,200 1,162 1,192 58,700
2018/09/12 1,127 1,209 1,127 1,192 129,200
2018/09/11 1,089 1,133 1,088 1,132 51,600
2018/09/10 1,068 1,085 1,068 1,079 6,400
2018/09/07 1,067 1,067 1,050 1,061 8,000
2018/09/06 1,089 1,089 1,061 1,071 5,600
2018/09/05 1,086 1,097 1,080 1,080 9,800
2018/09/04 1,055 1,079 1,052 1,079 12,900
2018/09/03 1,056 1,058 1,043 1,043 6,100
2018/08/31 1,041 1,056 1,040 1,056 3,100
2018/08/30 1,045 1,047 1,040 1,041 8,800
2018/08/29 1,026 1,043 1,026 1,042 2,900
2018/08/28 1,033 1,038 1,020 1,024 6,800
2018/08/27 1,031 1,032 1,012 1,016 6,300
2018/08/24 1,011 1,016 990 1,010 8,100
2018/08/23 1,007 1,017 1,007 1,012 2,100
2018/08/22 998 1,011 993 1,000 14,000
2018/08/21 1,008 1,010 993 1,000 14,000
2018/08/20 1,015 1,015 1,008 1,008 4,900
2018/08/17 1,014 1,016 1,010 1,015 9,200
2018/08/16 1,020 1,023 1,007 1,011 8,500
2018/08/15 1,038 1,038 1,022 1,022 4,700
2018/08/14 1,020 1,039 1,020 1,037 18,600
2018/08/13 1,041 1,047 1,012 1,018 13,100
2018/08/10 1,058 1,058 1,043 1,045 9,500
2018/08/09 1,060 1,061 1,058 1,058 3,700
2018/08/08 1,070 1,078 1,060 1,063 7,400
2018/08/07 1,069 1,073 1,065 1,070 6,300
2018/08/06 1,063 1,075 1,061 1,063 9,200
2018/08/03 1,070 1,070 1,059 1,068 11,700
2018/08/02 1,066 1,069 1,055 1,067 10,600
2018/08/01 1,062 1,064 1,058 1,062 8,700
2018/07/31 1,055 1,062 1,055 1,062 3,100
2018/07/30 1,052 1,073 1,050 1,055 15,900
2018/07/27 1,064 1,090 1,055 1,061 18,300
2018/07/26 1,055 1,061 1,041 1,055 11,800
2018/07/25 1,056 1,060 1,046 1,048 9,400
2018/07/24 1,048 1,064 1,047 1,048 7,100
2018/07/23 1,055 1,061 1,045 1,048 4,100
2018/07/20 1,053 1,070 1,050 1,050 3,100
2018/07/19 1,055 1,058 1,045 1,058 3,300
2018/07/18 1,076 1,088 1,040 1,059 22,800
2018/07/17 1,052 1,079 1,052 1,067 6,500
2018/07/13 1,050 1,055 1,045 1,051 9,800
2018/07/12 1,044 1,060 1,041 1,049 12,200
2018/07/11 1,051 1,055 1,043 1,050 6,200
2018/07/10 1,066 1,079 1,055 1,064 6,100
2018/07/09 1,049 1,073 1,045 1,064 10,300
2018/07/06 1,037 1,067 1,034 1,051 12,400
2018/07/05 1,037 1,045 1,032 1,040 11,700
2018/07/04 1,040 1,059 1,035 1,052 9,400
2018/07/03 1,056 1,077 1,040 1,044 12,000
2018/07/02 1,090 1,090 1,054 1,056 20,700
2018/06/29 1,105 1,105 1,083 1,091 16,300
2018/06/28 1,119 1,119 1,099 1,105 16,400
2018/06/27 1,106 1,108 1,098 1,107 7,000
2018/06/26 1,125 1,125 1,096 1,098 17,600
2018/06/25 1,150 1,150 1,135 1,135 13,900
2018/06/22 1,085 1,160 1,085 1,155 72,000
2018/06/21 1,111 1,111 1,098 1,107 15,200
2018/06/20 1,102 1,118 1,080 1,111 23,800
2018/06/19 1,175 1,177 1,125 1,125 34,300
2018/06/18 1,178 1,181 1,160 1,176 43,200
2018/06/15 1,170 1,186 1,170 1,179 36,700
2018/06/14 1,140 1,178 1,127 1,175 73,100
2018/06/13 1,124 1,148 1,113 1,142 39,400
2018/06/12 1,130 1,134 1,089 1,130 79,900
2018/06/11 1,073 1,123 1,061 1,123 117,100
2018/06/08 1,033 1,037 1,025 1,032 19,000
2018/06/07 1,025 1,038 1,025 1,030 21,200
2018/06/06 1,035 1,035 1,021 1,023 12,300
2018/06/05 1,029 1,039 1,029 1,035 21,400
2018/06/04 1,038 1,038 1,029 1,031 13,600
2018/06/01 1,036 1,043 1,035 1,038 9,600
2018/05/31 1,040 1,040 1,033 1,040 6,500
2018/05/30 1,031 1,042 1,021 1,042 33,200
2018/05/29 1,054 1,055 1,036 1,045 16,200
2018/05/28 1,020 1,059 1,018 1,058 56,400
2018/05/25 1,022 1,033 1,018 1,020 22,400
2018/05/24 1,030 1,031 1,025 1,028 11,800
2018/05/23 1,041 1,043 1,028 1,034 25,000
2018/05/22 1,046 1,046 1,036 1,041 26,800
2018/05/21 1,034 1,046 1,028 1,043 69,700
2018/05/18 1,041 1,048 1,002 1,035 282,800
2018/05/17 933 950 930 945 17,600
2018/05/16 942 949 926 934 18,800
2018/05/15 941 946 935 940 7,200
2018/05/14 970 989 936 947 64,200
2018/05/11 941 967 935 962 19,900
2018/05/10 950 955 938 940 18,200
2018/05/09 958 960 946 946 26,800
2018/05/08 933 966 933 953 25,900
2018/05/07 929 944 927 940 24,100
2018/05/02 919 924 914 920 8,300
2018/05/01 904 930 870 925 54,400
2018/04/27 872 872 851 859 15,300
2018/04/26 868 868 861 868 5,500
2018/04/25 877 877 849 866 73,100
2018/04/24 880 880 872 876 4,800
2018/04/23 862 874 862 874 4,200
2018/04/20 861 871 859 869 5,700
2018/04/19 845 870 842 863 21,400
2018/04/18 844 852 839 845 11,600
2018/04/17 847 897 830 846 23,600
2018/04/16 853 857 844 845 13,900
2018/04/13 853 869 853 856 17,700
2018/04/12 858 863 848 855 6,100
2018/04/11 866 871 860 860 7,600
2018/04/10 875 875 863 867 7,000
2018/04/09 868 875 863 875 5,900
2018/04/06 872 877 853 877 13,000
2018/04/05 872 872 863 870 5,500
2018/04/04 870 878 870 872 4,900
2018/04/03 873 875 865 870 8,200
2018/04/02 877 886 877 882 1,800
2018/03/30 878 886 874 874 4,800
2018/03/29 875 889 863 870 6,800
2018/03/28 885 885 857 874 7,600
2018/03/27 876 889 875 888 7,400
2018/03/26 867 916 851 865 31,300
2018/03/23 886 890 874 874 20,500
2018/03/22 892 910 892 905 14,700
2018/03/20 892 910 892 908 5,900
2018/03/19 913 914 892 898 12,000
2018/03/16 930 930 918 918 2,400
2018/03/15 912 941 912 934 4,900
2018/03/14 914 917 909 914 3,400
2018/03/13 925 935 921 926 7,100
2018/03/12 939 954 910 939 23,300
2018/03/09 897 929 893 925 26,700
2018/03/08 881 889 881 889 2,000
2018/03/07 877 895 877 890 7,200
2018/03/06 875 889 875 885 8,900
2018/03/05 896 906 865 870 38,500
2018/03/02 897 909 893 908 23,700
2018/03/01 908 921 905 911 14,200
2018/02/28 922 922 913 916 20,600
2018/02/27 920 925 916 920 12,100
2018/02/26 894 918 894 918 26,300
2018/02/23 868 884 863 883 7,300
2018/02/22 871 871 860 860 9,300
2018/02/21 851 878 851 875 20,800
2018/02/20 848 854 847 852 6,500
2018/02/19 842 860 842 856 21,600
2018/02/16 824 840 820 839 11,100
2018/02/15 807 825 806 816 7,600
2018/02/14 835 841 802 807 26,200
2018/02/13 847 847 824 831 28,000
2018/02/09 781 822 781 822 42,900
2018/02/08 844 855 830 837 13,000
2018/02/07 856 860 833 834 34,000
2018/02/06 848 851 768 826 181,300
2018/02/05 917 926 898 908 59,200
2018/02/02 960 961 937 944 72,000
2018/02/01 998 1,000 959 965 58,800
2018/01/31 992 999 992 995 15,800
2018/01/30 1,007 1,007 991 993 28,600
2018/01/29 1,002 1,015 1,002 1,010 21,700
2018/01/26 999 1,019 999 1,009 19,100
2018/01/25 998 1,010 998 1,001 28,900
2018/01/24 1,010 1,011 998 1,003 26,000
2018/01/23 994 1,018 994 1,011 23,800
2018/01/22 995 1,000 984 993 48,900
2018/01/19 1,010 1,011 986 995 41,900
2018/01/18 1,031 1,031 1,006 1,010 27,300
2018/01/17 1,022 1,030 1,015 1,024 26,000
2018/01/16 1,033 1,034 1,023 1,025 20,000
2018/01/15 1,033 1,037 1,025 1,029 28,800
2018/01/12 1,020 1,034 1,014 1,025 26,900
2018/01/11 1,012 1,026 1,005 1,013 46,900
2018/01/10 1,031 1,031 1,005 1,020 44,000
2018/01/09 1,020 1,038 1,016 1,026 40,600
2018/01/05 1,025 1,032 1,001 1,011 68,800
2018/01/04 1,044 1,044 1,018 1,031 32,400

このページの先頭へ