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
2021/12/30 2,020 2,031 2,020 2,031 300
2021/12/29 2,020 2,020 2,020 2,020 400
2021/12/28 2,051 2,051 2,029 2,029 700
2021/12/27 2,077 2,077 2,027 2,028 2,400
2021/12/24 2,089 2,089 2,078 2,078 3,000
2021/12/23 2,064 2,075 2,031 2,073 2,500
2021/12/22 2,033 2,075 2,033 2,075 1,100
2021/12/21 2,064 2,065 2,058 2,063 1,600
2021/12/20 2,050 2,068 2,050 2,065 1,100
2021/12/17 2,023 2,054 2,023 2,049 1,300
2021/12/16 2,050 2,050 2,023 2,023 1,400
2021/12/15 2,020 2,070 2,020 2,068 1,100
2021/12/14 2,010 2,039 2,010 2,020 1,300
2021/12/13 2,035 2,080 2,002 2,026 2,700
2021/12/10 2,087 2,088 2,011 2,085 2,000
2021/12/09 2,050 2,060 1,993 2,051 3,200
2021/12/08 2,079 2,079 2,036 2,039 1,700
2021/12/07 2,039 2,085 2,038 2,085 500
2021/12/06 2,016 2,066 2,016 2,026 700
2021/12/03 2,059 2,059 2,059 2,059 100
2021/12/02 2,078 2,078 2,028 2,072 2,000
2021/12/01 2,016 2,081 2,016 2,060 1,400
2021/11/30 2,099 2,099 2,031 2,041 2,100
2021/11/29 2,093 2,093 2,085 2,085 200
2021/11/26 2,109 2,114 2,050 2,093 5,000
2021/11/25 2,169 2,169 2,109 2,109 1,400
2021/11/24 2,140 2,140 2,120 2,138 900
2021/11/22 2,140 2,140 2,140 2,140 200
2021/11/19 2,117 2,160 2,117 2,160 1,200
2021/11/18 2,120 2,128 2,100 2,100 2,800
2021/11/17 2,122 2,125 2,122 2,122 1,600
2021/11/16 2,164 2,164 2,150 2,150 400
2021/11/15 2,123 2,160 2,100 2,148 5,200
2021/11/12 2,214 2,214 2,190 2,214 800
2021/11/11 2,248 2,248 2,189 2,189 1,600
2021/11/10 2,213 2,240 2,203 2,215 2,400
2021/11/09 2,200 2,200 2,167 2,167 500
2021/11/08 2,125 2,200 2,125 2,197 1,900
2021/11/05 2,214 2,214 2,160 2,175 1,800
2021/11/04 2,159 2,215 2,159 2,214 1,200
2021/11/02 2,133 2,209 2,133 2,209 3,500
2021/11/01 2,130 2,155 2,130 2,133 1,400
2021/10/29 2,113 2,135 2,107 2,107 1,200
2021/10/28 2,120 2,151 2,109 2,109 500
2021/10/27 2,125 2,177 2,107 2,148 2,200
2021/10/26 2,125 2,125 2,100 2,107 900
2021/10/25 2,125 2,125 2,104 2,104 1,300
2021/10/22 2,120 2,120 2,112 2,120 600
2021/10/20 2,101 2,125 2,100 2,100 1,700
2021/10/19 2,096 2,100 2,096 2,100 400
2021/10/18 2,100 2,100 2,100 2,100 200
2021/10/15 2,104 2,110 2,085 2,100 1,300
2021/10/14 2,085 2,100 2,085 2,085 1,100
2021/10/13 2,091 2,100 2,081 2,085 1,700
2021/10/12 2,118 2,118 2,100 2,100 300
2021/10/11 2,137 2,137 2,129 2,129 800
2021/10/08 2,079 2,099 2,065 2,090 4,400
2021/10/07 2,117 2,118 2,096 2,096 500
2021/10/06 2,099 2,116 2,097 2,100 4,000
2021/10/05 2,090 2,117 2,052 2,100 6,000
2021/10/04 2,120 2,129 2,101 2,101 1,100
2021/10/01 2,110 2,124 2,097 2,124 4,000
2021/09/30 2,109 2,109 2,100 2,100 1,600
2021/09/29 2,107 2,116 2,100 2,116 500
2021/09/28 2,116 2,116 2,106 2,116 1,800
2021/09/27 2,140 2,145 2,117 2,117 900
2021/09/24 2,178 2,178 2,117 2,123 2,300
2021/09/22 2,105 2,105 2,094 2,099 2,200
2021/09/21 2,130 2,130 2,094 2,105 6,100
2021/09/17 2,121 2,130 2,120 2,130 1,500
2021/09/16 2,106 2,129 2,106 2,129 800
2021/09/15 2,160 2,172 2,105 2,105 3,600
2021/09/14 2,178 2,180 2,121 2,145 2,300
2021/09/13 2,215 2,215 2,100 2,128 7,500
2021/09/10 2,211 2,211 2,189 2,199 5,900
2021/09/09 2,210 2,224 2,210 2,212 2,200
2021/09/08 2,210 2,215 2,210 2,210 1,300
2021/09/07 2,200 2,215 2,195 2,214 3,900
2021/09/06 2,214 2,219 2,203 2,203 2,300
2021/09/03 2,205 2,210 2,200 2,200 1,600
2021/09/02 2,225 2,225 2,210 2,210 2,400
2021/09/01 2,235 2,235 2,225 2,225 1,200
2021/08/31 2,254 2,255 2,230 2,241 1,000
2021/08/30 2,256 2,257 2,250 2,250 1,400
2021/08/26 2,250 2,256 2,250 2,256 800
2021/08/25 2,276 2,276 2,232 2,232 1,700
2021/08/24 2,230 2,251 2,230 2,251 700
2021/08/23 2,232 2,232 2,232 2,232 100
2021/08/20 2,236 2,236 2,220 2,224 1,000
2021/08/19 2,236 2,236 2,236 2,236 100
2021/08/18 2,216 2,287 2,212 2,270 1,800
2021/08/17 2,250 2,300 2,250 2,266 2,300
2021/08/16 2,250 2,286 2,200 2,286 6,400
2021/08/13 2,312 2,315 2,286 2,290 2,700
2021/08/12 2,321 2,340 2,312 2,325 1,600
2021/08/11 2,315 2,335 2,310 2,320 1,600
2021/08/10 2,378 2,378 2,315 2,337 1,900
2021/08/06 2,328 2,328 2,328 2,328 100
2021/08/05 2,333 2,333 2,323 2,323 600
2021/08/04 2,325 2,335 2,325 2,335 1,700
2021/08/03 2,363 2,376 2,335 2,367 2,200
2021/08/02 2,341 2,341 2,340 2,340 200
2021/07/30 2,373 2,373 2,330 2,353 2,300
2021/07/29 2,368 2,368 2,351 2,353 400
2021/07/28 2,350 2,368 2,350 2,368 1,500
2021/07/27 2,344 2,358 2,335 2,335 1,200
2021/07/26 2,331 2,344 2,330 2,344 900
2021/07/21 2,377 2,377 2,327 2,331 1,700
2021/07/20 2,369 2,369 2,330 2,340 1,200
2021/07/19 2,304 2,377 2,304 2,373 2,600
2021/07/16 2,320 2,351 2,320 2,351 1,100
2021/07/15 2,343 2,379 2,341 2,370 1,300
2021/07/14 2,300 2,345 2,300 2,343 1,900
2021/07/13 2,390 2,390 2,348 2,350 3,300
2021/07/12 2,409 2,409 2,357 2,370 1,800
2021/07/09 2,351 2,370 2,351 2,370 2,700
2021/07/08 2,389 2,408 2,351 2,351 1,200
2021/07/07 2,385 2,385 2,383 2,384 300
2021/07/06 2,374 2,376 2,374 2,376 400
2021/07/05 2,415 2,415 2,373 2,373 2,000
2021/07/02 2,357 2,396 2,357 2,396 1,600
2021/07/01 2,381 2,390 2,321 2,357 3,200
2021/06/30 2,385 2,386 2,370 2,381 1,500
2021/06/29 2,365 2,389 2,352 2,384 1,300
2021/06/28 2,355 2,376 2,348 2,365 6,200
2021/06/25 2,367 2,367 2,339 2,355 2,400
2021/06/24 2,300 2,325 2,300 2,325 2,500
2021/06/23 2,280 2,300 2,252 2,300 3,100
2021/06/22 2,230 2,280 2,230 2,280 2,500
2021/06/21 2,266 2,266 2,152 2,230 6,400
2021/06/18 2,294 2,294 2,276 2,276 3,300
2021/06/17 2,301 2,301 2,294 2,294 1,600
2021/06/16 2,309 2,312 2,300 2,301 900
2021/06/15 2,320 2,320 2,300 2,318 300
2021/06/14 2,300 2,321 2,299 2,302 1,600
2021/06/11 2,293 2,311 2,292 2,300 1,300
2021/06/10 2,318 2,318 2,292 2,292 1,600
2021/06/09 2,314 2,314 2,286 2,295 2,800
2021/06/08 2,346 2,346 2,310 2,320 2,500
2021/06/07 2,371 2,371 2,348 2,360 3,100
2021/06/04 2,375 2,390 2,361 2,390 1,900
2021/06/03 2,398 2,400 2,375 2,375 500
2021/06/02 2,350 2,400 2,321 2,387 6,300
2021/06/01 2,350 2,370 2,314 2,321 1,300
2021/05/31 2,350 2,374 2,315 2,350 2,300
2021/05/28 2,333 2,347 2,312 2,315 2,100
2021/05/27 2,321 2,347 2,320 2,320 3,500
2021/05/26 2,352 2,352 2,340 2,340 1,900
2021/05/25 2,383 2,383 2,365 2,365 4,400
2021/05/24 2,336 2,385 2,336 2,370 2,700
2021/05/21 2,380 2,392 2,370 2,386 1,400
2021/05/20 2,375 2,389 2,375 2,380 1,600
2021/05/19 2,342 2,375 2,342 2,375 4,100
2021/05/18 2,300 2,349 2,250 2,340 4,900
2021/05/17 2,242 2,527 2,200 2,302 20,000
2021/05/14 2,469 2,492 2,460 2,492 3,400
2021/05/13 2,467 2,484 2,433 2,456 2,600
2021/05/12 2,506 2,509 2,486 2,486 1,700
2021/05/11 2,501 2,518 2,487 2,517 2,000
2021/05/10 2,520 2,520 2,487 2,487 2,800
2021/05/07 2,512 2,519 2,508 2,508 3,800
2021/05/06 2,486 2,500 2,486 2,500 1,700
2021/04/30 2,570 2,570 2,461 2,480 14,100
2021/04/28 2,543 2,567 2,524 2,567 2,400
2021/04/27 2,517 2,543 2,517 2,530 1,200
2021/04/26 2,513 2,544 2,513 2,525 1,100
2021/04/23 2,517 2,517 2,495 2,513 1,400
2021/04/22 2,501 2,519 2,480 2,495 3,700
2021/04/21 2,600 2,600 2,397 2,513 11,900
2021/04/20 2,626 2,631 2,602 2,602 3,600
2021/04/19 2,620 2,638 2,614 2,634 5,600
2021/04/16 2,631 2,631 2,620 2,620 800
2021/04/15 2,635 2,636 2,616 2,631 1,900
2021/04/14 2,606 2,625 2,606 2,607 1,100
2021/04/13 2,618 2,625 2,608 2,625 1,600
2021/04/12 2,622 2,622 2,605 2,605 1,100
2021/04/09 2,593 2,624 2,585 2,622 2,600
2021/04/08 2,604 2,604 2,593 2,593 900
2021/04/07 2,622 2,622 2,587 2,591 2,200
2021/04/06 2,600 2,624 2,575 2,622 5,700
2021/04/05 2,626 2,626 2,552 2,600 4,200
2021/04/02 2,640 2,640 2,623 2,640 1,700
2021/04/01 2,655 2,655 2,626 2,645 1,600
2021/03/31 2,642 2,643 2,612 2,623 1,400
2021/03/30 2,660 2,688 2,626 2,640 4,300
2021/03/29 2,618 2,780 2,618 2,715 15,100
2021/03/26 2,573 2,596 2,572 2,595 5,100
2021/03/25 2,584 2,598 2,553 2,560 4,900
2021/03/24 2,550 2,552 2,520 2,551 6,300
2021/03/23 2,579 2,606 2,556 2,556 13,700
2021/03/22 2,568 2,575 2,550 2,555 7,400
2021/03/19 2,513 2,575 2,487 2,558 8,400
2021/03/18 2,546 2,546 2,492 2,512 3,500
2021/03/17 2,505 2,533 2,505 2,515 2,600
2021/03/16 2,536 2,536 2,504 2,512 2,800
2021/03/15 2,525 2,526 2,514 2,523 1,300
2021/03/12 2,576 2,578 2,550 2,550 1,800
2021/03/11 2,557 2,574 2,541 2,550 1,700
2021/03/10 2,474 2,552 2,474 2,552 7,700
2021/03/09 2,451 2,472 2,451 2,456 2,200
2021/03/08 2,415 2,449 2,415 2,449 900
2021/03/05 2,410 2,424 2,400 2,410 2,400
2021/03/04 2,410 2,430 2,410 2,413 4,300
2021/03/03 2,460 2,471 2,425 2,425 3,300
2021/03/02 2,452 2,502 2,452 2,460 5,200
2021/03/01 2,502 2,512 2,485 2,490 3,700
2021/02/26 2,511 2,528 2,490 2,528 4,300
2021/02/25 2,558 2,560 2,509 2,522 2,800
2021/02/24 2,544 2,551 2,516 2,551 3,200
2021/02/22 2,570 2,570 2,501 2,545 5,000
2021/02/19 2,549 2,549 2,513 2,523 2,400
2021/02/18 2,630 2,644 2,525 2,565 6,000
2021/02/17 2,641 2,668 2,610 2,630 7,200
2021/02/16 2,770 2,770 2,591 2,687 26,800
2021/02/15 2,500 2,630 2,500 2,571 23,900
2021/02/12 2,418 2,460 2,413 2,460 4,700
2021/02/10 2,416 2,429 2,406 2,412 1,600
2021/02/09 2,455 2,464 2,346 2,430 9,700
2021/02/08 2,435 2,470 2,431 2,447 7,500
2021/02/05 2,447 2,450 2,420 2,435 4,800
2021/02/04 2,407 2,451 2,407 2,426 4,000
2021/02/03 2,341 2,404 2,341 2,404 3,700
2021/02/02 2,354 2,355 2,325 2,325 3,500
2021/02/01 2,365 2,381 2,351 2,355 3,600
2021/01/29 2,405 2,427 2,388 2,388 3,300
2021/01/28 2,410 2,424 2,402 2,405 2,200
2021/01/27 2,422 2,423 2,420 2,423 1,400
2021/01/26 2,475 2,491 2,425 2,439 3,900
2021/01/25 2,488 2,488 2,453 2,475 6,500
2021/01/22 2,355 2,452 2,351 2,442 8,000
2021/01/21 2,310 2,342 2,310 2,342 3,100
2021/01/20 2,301 2,322 2,286 2,305 2,500
2021/01/19 2,321 2,322 2,260 2,301 8,200
2021/01/18 2,360 2,360 2,320 2,321 9,100
2021/01/15 2,397 2,397 2,365 2,365 3,200
2021/01/14 2,388 2,398 2,379 2,379 4,300
2021/01/13 2,390 2,409 2,381 2,406 2,000
2021/01/12 2,385 2,408 2,380 2,390 3,700
2021/01/08 2,391 2,450 2,378 2,418 8,600
2021/01/07 2,449 2,449 2,361 2,425 5,100
2021/01/06 2,449 2,453 2,431 2,433 3,300
2021/01/05 2,406 2,457 2,406 2,430 9,400
2021/01/04 2,373 2,428 2,357 2,424 8,100

このページの先頭へ