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

田中建設工業(1450)の株価時系列情報

田中建設工業(1450)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
2019/12/30 2,680 2,680 2,666 2,666 400
2019/12/27 2,630 2,684 2,630 2,653 1,200
2019/12/26 2,675 2,700 2,628 2,630 4,900
2019/12/25 2,741 2,741 2,626 2,667 3,300
2019/12/24 2,662 2,673 2,626 2,641 3,100
2019/12/23 2,671 2,679 2,660 2,660 1,300
2019/12/20 2,656 2,666 2,656 2,659 500
2019/12/19 2,670 2,700 2,651 2,652 4,100
2019/12/18 2,712 2,712 2,670 2,670 1,300
2019/12/17 2,736 2,736 2,661 2,712 3,700
2019/12/16 2,650 2,881 2,650 2,736 13,000
2019/12/13 2,580 2,618 2,510 2,594 8,200
2019/12/12 2,500 2,686 2,500 2,559 18,100
2019/12/11 2,450 2,578 2,435 2,435 8,900
2019/12/10 2,450 2,475 2,423 2,429 5,000
2019/12/09 2,453 2,485 2,405 2,459 2,700
2019/12/06 2,400 2,442 2,400 2,403 1,300
2019/12/05 2,407 2,407 2,399 2,400 700
2019/12/04 2,409 2,426 2,409 2,416 1,000
2019/12/03 2,400 2,440 2,400 2,402 1,100
2019/12/02 2,411 2,415 2,402 2,402 800
2019/11/29 2,411 2,415 2,411 2,411 600
2019/11/28 2,431 2,435 2,410 2,411 800
2019/11/27 2,430 2,439 2,421 2,430 1,200
2019/11/26 2,500 2,500 2,451 2,451 600
2019/11/25 2,510 2,510 2,449 2,460 2,200
2019/11/22 2,405 2,415 2,403 2,415 1,400
2019/11/21 2,431 2,431 2,392 2,405 1,200
2019/11/20 2,393 2,429 2,393 2,404 600
2019/11/19 2,395 2,401 2,391 2,391 600
2019/11/18 2,430 2,439 2,388 2,388 1,100
2019/11/15 2,423 2,423 2,400 2,400 1,100
2019/11/14 2,423 2,423 2,423 2,423 100
2019/11/13 2,427 2,427 2,423 2,423 700
2019/11/12 2,418 2,418 2,400 2,416 700
2019/11/08 2,385 2,390 2,385 2,385 600
2019/11/07 2,357 2,376 2,353 2,360 800
2019/11/06 2,377 2,389 2,357 2,357 600
2019/11/05 2,377 2,377 2,377 2,377 100
2019/11/01 2,380 2,404 2,380 2,381 1,200
2019/10/31 2,356 2,380 2,346 2,380 1,500
2019/10/30 2,388 2,388 2,357 2,357 300
2019/10/29 2,388 2,388 2,351 2,353 500
2019/10/28 2,390 2,390 2,338 2,338 1,300
2019/10/25 2,430 2,430 2,389 2,389 1,300
2019/10/24 2,342 2,397 2,342 2,393 800
2019/10/21 2,427 2,427 2,370 2,370 600
2019/10/18 2,450 2,450 2,440 2,440 600
2019/10/17 2,427 2,427 2,407 2,407 600
2019/10/16 2,445 2,450 2,427 2,440 1,800
2019/10/15 2,375 2,445 2,375 2,439 1,400
2019/10/11 2,342 2,342 2,325 2,325 400
2019/10/09 2,387 2,387 2,350 2,350 500
2019/10/08 2,338 2,338 2,338 2,338 200
2019/10/04 2,358 2,358 2,358 2,358 100
2019/10/01 2,380 2,380 2,353 2,370 400
2019/09/30 2,376 2,392 2,358 2,388 900
2019/09/27 2,351 2,451 2,351 2,370 700
2019/09/26 2,401 2,421 2,386 2,386 1,200
2019/09/25 2,474 2,474 2,380 2,422 2,200
2019/09/24 2,355 2,450 2,355 2,374 2,300
2019/09/20 2,388 2,388 2,342 2,352 1,000
2019/09/19 2,345 2,345 2,337 2,337 200
2019/09/18 2,314 2,315 2,313 2,314 900
2019/09/17 2,298 2,310 2,298 2,303 1,000
2019/09/13 2,268 2,268 2,252 2,259 600
2019/09/12 2,254 2,299 2,254 2,280 1,700
2019/09/11 2,220 2,244 2,220 2,244 800
2019/09/10 2,239 2,239 2,227 2,227 300
2019/09/09 2,238 2,250 2,238 2,250 300
2019/09/06 2,232 2,242 2,232 2,237 1,500
2019/09/05 2,230 2,231 2,230 2,231 200
2019/09/04 2,231 2,240 2,227 2,227 600
2019/09/03 2,227 2,227 2,227 2,227 100
2019/09/02 2,241 2,241 2,227 2,227 1,400
2019/08/30 2,236 2,239 2,227 2,227 700
2019/08/29 2,244 2,248 2,229 2,229 600
2019/08/28 2,230 2,255 2,218 2,255 2,300
2019/08/27 2,230 2,244 2,218 2,218 1,000
2019/08/26 2,225 2,225 2,205 2,218 1,300
2019/08/23 2,372 2,372 2,261 2,262 2,000
2019/08/22 2,295 2,295 2,263 2,272 1,900
2019/08/21 2,305 2,305 2,300 2,300 800
2019/08/20 2,305 2,305 2,305 2,305 100
2019/08/19 2,300 2,300 2,296 2,296 200
2019/08/16 2,319 2,319 2,248 2,296 2,300
2019/08/15 2,255 2,313 2,255 2,313 900
2019/08/14 2,335 2,385 2,335 2,335 800
2019/08/13 2,270 2,338 2,201 2,338 3,800
2019/08/09 2,390 2,411 2,390 2,395 1,400
2019/08/08 2,349 2,380 2,338 2,380 2,500
2019/08/07 2,380 2,380 2,380 2,380 100
2019/08/06 2,372 2,383 2,372 2,383 600
2019/08/05 2,405 2,405 2,320 2,322 2,900
2019/08/02 2,423 2,423 2,400 2,417 3,400
2019/08/01 2,415 2,429 2,415 2,423 1,200
2019/07/31 2,417 2,429 2,415 2,418 2,000
2019/07/30 2,417 2,434 2,415 2,418 3,000
2019/07/29 2,468 2,469 2,417 2,417 2,100
2019/07/26 2,431 2,434 2,418 2,418 3,100
2019/07/25 2,449 2,449 2,423 2,441 1,600
2019/07/24 2,416 2,421 2,414 2,418 1,400
2019/07/23 2,417 2,441 2,415 2,416 2,400
2019/07/22 2,419 2,419 2,400 2,411 2,000
2019/07/19 2,418 2,443 2,416 2,420 1,900
2019/07/18 2,419 2,445 2,417 2,417 3,400
2019/07/17 2,452 2,457 2,417 2,418 3,300
2019/07/16 2,480 2,500 2,453 2,453 2,400
2019/07/12 2,533 2,546 2,452 2,452 5,800
2019/07/11 2,548 2,549 2,530 2,533 2,500
2019/07/10 2,593 2,593 2,521 2,534 6,600
2019/07/09 2,593 2,593 2,550 2,556 3,100
2019/07/08 2,555 2,556 2,555 2,556 300
2019/07/05 2,599 2,599 2,551 2,552 2,500
2019/07/04 2,675 2,675 2,550 2,550 3,700
2019/07/03 2,600 2,676 2,600 2,654 4,500
2019/07/02 2,554 2,590 2,549 2,575 4,500
2019/07/01 2,552 2,572 2,552 2,554 2,000
2019/06/28 2,565 2,565 2,520 2,548 2,800
2019/06/27 2,551 2,570 2,551 2,556 2,300
2019/06/26 2,550 2,569 2,550 2,569 900
2019/06/25 2,559 2,566 2,552 2,558 1,100
2019/06/24 2,539 2,561 2,535 2,558 1,900
2019/06/21 2,550 2,550 2,535 2,535 700
2019/06/20 2,550 2,550 2,549 2,550 400
2019/06/19 2,565 2,587 2,512 2,512 2,400
2019/06/18 2,550 2,580 2,550 2,579 2,600
2019/06/17 2,550 2,570 2,526 2,526 900
2019/06/14 2,550 2,574 2,549 2,562 1,600
2019/06/13 2,551 2,551 2,550 2,550 1,700
2019/06/12 2,558 2,569 2,550 2,569 6,400
2019/06/11 2,529 2,558 2,526 2,558 1,300
2019/06/10 2,549 2,549 2,515 2,526 3,200
2019/06/07 2,551 2,551 2,503 2,526 5,200
2019/06/06 2,594 2,594 2,532 2,549 4,500
2019/06/05 2,553 2,594 2,550 2,550 4,200
2019/06/04 2,549 2,549 2,516 2,548 3,300
2019/06/03 2,550 2,550 2,520 2,521 1,500
2019/05/31 2,578 2,594 2,551 2,590 2,200
2019/05/30 2,566 2,597 2,524 2,587 4,900
2019/05/29 2,580 2,589 2,552 2,589 400
2019/05/28 2,561 2,600 2,561 2,600 1,200
2019/05/27 2,564 2,599 2,563 2,580 2,100
2019/05/24 2,550 2,571 2,549 2,571 1,700
2019/05/23 2,550 2,550 2,549 2,550 600
2019/05/22 2,567 2,573 2,540 2,541 2,900
2019/05/21 2,550 2,554 2,501 2,536 4,400
2019/05/20 2,571 2,571 2,515 2,537 3,600
2019/05/17 2,546 2,546 2,521 2,521 700
2019/05/16 2,598 2,598 2,551 2,571 3,600
2019/05/15 2,640 2,650 2,610 2,650 1,600
2019/05/14 2,578 2,590 2,533 2,590 1,800
2019/05/13 2,650 2,650 2,602 2,628 2,200
2019/05/10 2,660 2,664 2,650 2,653 1,400
2019/05/09 2,670 2,689 2,651 2,685 1,800
2019/05/08 2,655 2,676 2,648 2,669 1,300
2019/05/07 2,690 2,690 2,653 2,680 800
2019/04/26 2,649 2,690 2,649 2,690 2,200
2019/04/25 2,670 2,678 2,652 2,658 1,000
2019/04/24 2,658 2,698 2,651 2,651 2,300
2019/04/23 2,685 2,697 2,650 2,697 3,300
2019/04/22 2,686 2,686 2,631 2,674 1,300
2019/04/19 2,710 2,710 2,707 2,708 400
2019/04/18 2,692 2,712 2,666 2,666 1,100
2019/04/17 2,650 2,710 2,650 2,710 600
2019/04/16 2,721 2,721 2,700 2,700 400
2019/04/15 2,658 2,724 2,657 2,724 600
2019/04/12 2,715 2,724 2,693 2,693 1,500
2019/04/11 2,708 2,725 2,708 2,724 1,800
2019/04/10 2,700 2,725 2,687 2,707 5,300
2019/04/09 2,700 2,700 2,641 2,650 1,100
2019/04/08 2,730 2,750 2,700 2,749 3,300
2019/04/05 2,611 2,675 2,601 2,675 6,100
2019/04/04 2,600 2,610 2,600 2,609 3,300
2019/04/03 2,555 2,604 2,555 2,604 6,500
2019/04/02 2,532 2,563 2,461 2,555 14,200
2019/04/01 2,526 2,548 2,520 2,530 4,300
2019/03/29 2,522 2,585 2,522 2,575 1,600
2019/03/28 2,532 2,532 2,482 2,519 3,200
2019/03/27 2,514 2,580 2,514 2,572 600
2019/03/26 2,569 2,608 2,569 2,603 2,900
2019/03/25 2,676 2,676 2,551 2,619 4,300
2019/03/22 2,531 2,579 2,531 2,579 4,700
2019/03/20 2,584 2,584 2,560 2,569 600
2019/03/19 2,557 2,592 2,525 2,564 3,400
2019/03/18 2,523 2,556 2,523 2,556 2,500
2019/03/15 2,499 2,522 2,494 2,501 4,700
2019/03/14 2,500 2,500 2,450 2,499 1,700
2019/03/13 2,503 2,509 2,495 2,500 3,700
2019/03/12 2,519 2,528 2,490 2,528 1,500
2019/03/11 2,445 2,518 2,445 2,518 4,000
2019/03/08 2,492 2,492 2,475 2,483 900
2019/03/07 2,490 2,490 2,450 2,489 10,900
2019/03/06 2,505 2,505 2,490 2,490 5,300
2019/03/05 2,516 2,525 2,509 2,510 4,500
2019/03/04 2,510 2,550 2,509 2,519 5,000
2019/03/01 2,520 2,520 2,511 2,511 1,600
2019/02/28 2,505 2,541 2,500 2,519 4,500
2019/02/27 2,509 2,520 2,509 2,519 4,000
2019/02/26 2,540 2,540 2,504 2,515 3,000
2019/02/25 2,578 2,591 2,542 2,543 1,900
2019/02/22 2,570 2,570 2,533 2,533 2,200
2019/02/21 2,550 2,595 2,550 2,560 4,100
2019/02/20 2,565 2,572 2,534 2,550 2,400
2019/02/19 2,566 2,566 2,547 2,561 3,900
2019/02/18 2,560 2,600 2,560 2,565 9,500
2019/02/15 2,660 2,660 2,500 2,555 31,500
2019/02/14 2,720 2,730 2,679 2,681 8,700
2019/02/13 2,665 2,700 2,652 2,690 8,100
2019/02/12 2,675 2,685 2,640 2,662 5,400
2019/02/08 2,656 2,670 2,636 2,637 2,800
2019/02/07 2,680 2,700 2,639 2,659 5,400
2019/02/06 2,748 2,748 2,620 2,675 6,800
2019/02/05 2,719 2,750 2,707 2,740 8,600
2019/02/04 2,697 2,710 2,680 2,700 3,100
2019/02/01 2,674 2,748 2,657 2,697 4,300
2019/01/31 2,624 2,769 2,624 2,690 14,300
2019/01/30 2,600 2,650 2,590 2,621 11,100
2019/01/29 2,598 2,645 2,581 2,602 4,400
2019/01/28 2,600 2,649 2,580 2,643 9,800
2019/01/25 2,640 2,640 2,580 2,600 7,800
2019/01/24 2,576 2,600 2,576 2,600 1,700
2019/01/23 2,591 2,591 2,571 2,571 1,900
2019/01/22 2,733 2,733 2,560 2,620 8,200
2019/01/21 2,700 2,739 2,655 2,696 6,300
2019/01/18 2,680 2,710 2,640 2,700 13,900
2019/01/17 2,608 2,670 2,608 2,649 8,200
2019/01/16 2,600 2,645 2,579 2,605 13,900
2019/01/15 2,623 2,623 2,523 2,565 7,200
2019/01/11 2,559 2,630 2,508 2,624 14,100
2019/01/10 2,471 2,550 2,470 2,539 8,500
2019/01/09 2,472 2,597 2,456 2,476 13,800
2019/01/08 2,473 2,518 2,450 2,471 12,300
2019/01/07 2,486 2,535 2,461 2,471 15,500
2019/01/04 2,481 2,510 2,463 2,486 12,100

このページの先頭へ