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
2022/12/30 2,336 2,338 2,291 2,291 1,200
2022/12/29 2,302 2,302 2,302 2,302 1,000
2022/12/28 2,380 2,380 2,306 2,306 1,200
2022/12/27 2,338 2,338 2,308 2,308 1,200
2022/12/26 2,261 2,323 2,261 2,323 700
2022/12/23 2,350 2,350 2,261 2,261 2,200
2022/12/22 2,274 2,300 2,274 2,300 400
2022/12/21 2,271 2,271 2,266 2,266 1,000
2022/12/20 2,334 2,334 2,301 2,302 1,600
2022/12/19 2,362 2,370 2,301 2,354 2,500
2022/12/16 2,421 2,421 2,362 2,362 1,600
2022/12/15 2,422 2,429 2,421 2,421 900
2022/12/14 2,445 2,445 2,406 2,433 1,500
2022/12/13 2,425 2,449 2,425 2,445 2,100
2022/12/12 2,449 2,454 2,411 2,432 3,300
2022/12/09 2,391 2,410 2,377 2,410 2,400
2022/12/08 2,395 2,395 2,385 2,390 2,300
2022/12/07 2,374 2,397 2,325 2,348 3,800
2022/12/06 2,353 2,397 2,353 2,397 2,300
2022/12/05 2,327 2,355 2,316 2,354 7,100
2022/12/02 2,350 2,350 2,279 2,279 2,600
2022/12/01 2,283 2,355 2,236 2,325 7,100
2022/11/30 2,282 2,283 2,281 2,283 1,000
2022/11/29 2,288 2,288 2,282 2,282 1,600
2022/11/28 2,284 2,292 2,251 2,290 1,000
2022/11/25 2,227 2,296 2,210 2,287 3,300
2022/11/24 2,203 2,226 2,203 2,226 800
2022/11/22 2,178 2,227 2,178 2,227 600
2022/11/21 2,173 2,228 2,173 2,228 600
2022/11/17 2,108 2,266 2,108 2,173 2,600
2022/11/16 2,197 2,197 2,105 2,158 2,300
2022/11/15 2,200 2,278 2,161 2,185 10,900
2022/11/14 2,200 2,240 2,097 2,177 7,700
2022/11/11 2,219 2,240 2,150 2,168 6,500
2022/11/10 2,219 2,219 2,218 2,218 500
2022/11/09 2,166 2,215 2,166 2,180 700
2022/11/08 2,185 2,185 2,145 2,184 500
2022/11/07 2,185 2,200 2,149 2,190 1,000
2022/11/04 2,152 2,200 2,152 2,180 1,700
2022/11/02 2,154 2,184 2,150 2,184 1,500
2022/11/01 2,200 2,214 2,164 2,195 800
2022/10/31 2,200 2,217 2,171 2,217 1,100
2022/10/28 2,171 2,196 2,136 2,194 900
2022/10/26 2,185 2,197 2,152 2,196 2,400
2022/10/25 2,175 2,180 2,170 2,175 1,800
2022/10/24 2,170 2,175 2,151 2,175 1,100
2022/10/21 2,150 2,170 2,150 2,170 700
2022/10/20 2,150 2,150 2,150 2,150 900
2022/10/19 2,174 2,175 2,150 2,160 600
2022/10/17 2,087 2,108 2,087 2,108 200
2022/10/14 2,120 2,179 2,120 2,179 500
2022/10/11 2,128 2,128 2,121 2,121 1,500
2022/10/07 2,087 2,130 2,079 2,130 1,900
2022/10/06 2,083 2,087 2,083 2,087 500
2022/10/05 2,080 2,080 2,031 2,033 500
2022/10/04 2,023 2,125 2,023 2,082 800
2022/10/03 2,002 2,021 2,002 2,010 900
2022/09/30 2,013 2,013 2,008 2,008 800
2022/09/29 2,026 2,026 1,973 2,024 1,300
2022/09/28 2,059 2,059 2,050 2,051 1,300
2022/09/27 2,059 2,059 2,059 2,059 100
2022/09/26 2,128 2,128 2,051 2,051 500
2022/09/22 2,137 2,137 2,134 2,134 700
2022/09/21 2,078 2,120 2,078 2,120 600
2022/09/20 2,056 2,111 2,056 2,111 1,400
2022/09/16 2,089 2,089 2,089 2,089 100
2022/09/15 2,126 2,169 2,100 2,100 1,500
2022/09/14 2,129 2,175 2,129 2,175 1,500
2022/09/13 2,175 2,175 2,125 2,165 600
2022/09/12 2,115 2,200 2,115 2,199 600
2022/09/09 2,146 2,146 2,146 2,146 200
2022/09/08 2,155 2,155 2,133 2,146 2,200
2022/09/07 2,155 2,155 2,155 2,155 200
2022/09/06 2,127 2,155 2,127 2,155 1,600
2022/09/05 2,208 2,208 2,158 2,158 300
2022/09/01 2,200 2,222 2,200 2,216 700
2022/08/31 2,142 2,247 2,142 2,216 1,700
2022/08/30 2,161 2,227 2,160 2,177 800
2022/08/26 2,246 2,247 2,198 2,198 400
2022/08/25 2,273 2,273 2,150 2,250 2,100
2022/08/24 2,300 2,300 2,202 2,273 2,400
2022/08/22 2,260 2,260 2,256 2,256 400
2022/08/19 2,250 2,296 2,196 2,274 4,100
2022/08/18 2,079 2,298 2,059 2,225 3,800
2022/08/16 2,080 2,080 2,065 2,065 900
2022/08/15 2,142 2,142 2,110 2,110 2,100
2022/08/12 2,087 2,099 2,041 2,092 1,400
2022/08/10 2,087 2,087 2,037 2,040 400
2022/08/09 2,025 2,037 2,025 2,037 200
2022/08/08 2,098 2,098 2,075 2,075 400
2022/08/04 2,105 2,105 2,020 2,020 1,700
2022/08/03 2,071 2,105 2,058 2,105 1,400
2022/08/02 2,056 2,056 2,056 2,056 100
2022/07/29 2,130 2,130 2,050 2,051 1,600
2022/07/28 2,085 2,134 2,085 2,134 400
2022/07/27 2,130 2,135 2,130 2,135 200
2022/07/26 2,137 2,137 2,137 2,137 300
2022/07/25 2,138 2,139 2,089 2,089 1,800
2022/07/22 2,071 2,126 2,071 2,125 2,600
2022/07/21 2,004 2,123 2,004 2,118 2,200
2022/07/20 2,000 2,003 2,000 2,003 300
2022/07/19 1,994 1,999 1,992 1,992 800
2022/07/15 1,988 1,993 1,981 1,993 300
2022/07/14 1,988 1,988 1,970 1,988 500
2022/07/13 1,981 1,981 1,961 1,961 400
2022/07/12 1,981 1,996 1,961 1,981 700
2022/07/11 1,971 2,005 1,971 1,987 1,100
2022/07/08 1,994 1,994 1,970 1,970 1,200
2022/07/07 1,997 2,010 1,900 1,933 2,700
2022/07/06 1,997 2,000 1,988 1,997 2,000
2022/07/05 1,888 1,994 1,888 1,993 5,200
2022/07/04 1,914 1,914 1,861 1,888 1,900
2022/07/01 1,794 1,841 1,794 1,818 1,200
2022/06/30 1,794 1,794 1,781 1,781 200
2022/06/29 1,788 1,789 1,779 1,779 800
2022/06/28 1,788 1,788 1,770 1,770 600
2022/06/27 1,720 1,757 1,720 1,755 3,500
2022/06/24 1,717 1,717 1,703 1,714 1,600
2022/06/23 1,709 1,710 1,693 1,710 2,000
2022/06/22 1,686 1,713 1,686 1,713 500
2022/06/21 1,691 1,700 1,680 1,680 1,100
2022/06/20 1,690 1,690 1,658 1,687 1,300
2022/06/17 1,680 1,690 1,645 1,690 1,700
2022/06/16 1,693 1,693 1,686 1,686 1,700
2022/06/15 1,678 1,696 1,678 1,693 900
2022/06/14 1,710 1,710 1,670 1,670 700
2022/06/13 1,669 1,721 1,669 1,706 500
2022/06/10 1,686 1,690 1,686 1,686 400
2022/06/09 1,691 1,691 1,661 1,682 900
2022/06/08 1,699 1,699 1,695 1,696 1,500
2022/06/07 1,700 1,701 1,645 1,653 1,000
2022/06/06 1,695 1,695 1,615 1,680 3,900
2022/06/03 1,689 1,689 1,689 1,689 500
2022/06/02 1,700 1,700 1,690 1,690 600
2022/06/01 1,710 1,719 1,707 1,707 1,700
2022/05/31 1,710 1,710 1,710 1,710 200
2022/05/30 1,703 1,711 1,697 1,697 1,000
2022/05/27 1,723 1,723 1,717 1,718 300
2022/05/26 1,703 1,703 1,703 1,703 300
2022/05/25 1,749 1,749 1,686 1,710 2,200
2022/05/24 1,701 1,715 1,700 1,715 800
2022/05/23 1,700 1,700 1,680 1,694 1,000
2022/05/20 1,700 1,700 1,677 1,677 400
2022/05/19 1,693 1,693 1,653 1,691 1,800
2022/05/18 1,671 1,697 1,670 1,697 1,300
2022/05/17 1,689 1,689 1,689 1,689 100
2022/05/16 1,700 1,740 1,689 1,689 1,900
2022/05/13 1,660 1,686 1,651 1,662 1,000
2022/05/12 1,694 1,694 1,686 1,686 300
2022/05/10 1,664 1,694 1,662 1,694 1,100
2022/05/09 1,660 1,693 1,657 1,690 1,500
2022/05/06 1,676 1,700 1,675 1,700 1,100
2022/05/02 1,652 1,660 1,642 1,660 1,200
2022/04/28 1,654 1,654 1,635 1,635 600
2022/04/27 1,630 1,652 1,630 1,640 2,100
2022/04/26 1,631 1,654 1,631 1,654 300
2022/04/25 1,664 1,664 1,650 1,650 1,500
2022/04/22 1,635 1,695 1,628 1,658 2,600
2022/04/21 1,667 1,667 1,631 1,635 1,400
2022/04/20 1,665 1,665 1,620 1,653 2,900
2022/04/19 1,661 1,670 1,651 1,665 1,400
2022/04/18 1,700 1,700 1,663 1,663 200
2022/04/15 1,666 1,700 1,666 1,700 2,400
2022/04/14 1,659 1,659 1,628 1,642 3,700
2022/04/13 1,605 1,666 1,600 1,666 24,200
2022/04/12 1,750 1,750 1,725 1,725 700
2022/04/11 1,796 1,796 1,755 1,755 600
2022/04/08 1,810 1,810 1,810 1,810 100
2022/04/07 1,770 1,770 1,770 1,770 100
2022/04/06 1,806 1,806 1,765 1,765 1,100
2022/04/05 1,800 1,838 1,800 1,838 300
2022/04/04 1,842 1,842 1,785 1,785 700
2022/04/01 1,817 1,817 1,805 1,805 900
2022/03/31 1,808 1,817 1,808 1,817 200
2022/03/30 1,820 1,820 1,756 1,808 2,700
2022/03/29 1,830 1,860 1,829 1,853 3,400
2022/03/28 1,832 1,890 1,832 1,837 2,200
2022/03/25 1,879 1,879 1,826 1,831 3,000
2022/03/24 1,818 1,830 1,805 1,830 3,400
2022/03/23 1,778 1,829 1,778 1,793 3,200
2022/03/22 1,744 1,789 1,744 1,789 4,700
2022/03/18 1,711 1,737 1,702 1,721 5,200
2022/03/17 1,690 1,739 1,685 1,709 6,600
2022/03/15 1,733 1,740 1,676 1,690 7,500
2022/03/14 1,685 1,750 1,685 1,749 1,500
2022/03/11 1,676 1,685 1,660 1,685 1,900
2022/03/10 1,674 1,731 1,674 1,676 1,500
2022/03/09 1,691 1,740 1,672 1,673 4,500
2022/03/08 1,711 1,719 1,700 1,719 4,000
2022/03/07 1,757 1,757 1,726 1,729 1,900
2022/03/04 1,784 1,789 1,760 1,779 2,700
2022/03/03 1,760 1,780 1,760 1,760 2,100
2022/03/02 1,756 1,780 1,755 1,760 5,700
2022/03/01 1,796 1,820 1,796 1,820 1,800
2022/02/28 1,805 1,815 1,790 1,791 1,000
2022/02/25 1,878 1,878 1,801 1,805 1,500
2022/02/24 1,801 1,803 1,780 1,800 6,000
2022/02/22 1,830 1,830 1,804 1,804 1,100
2022/02/21 1,842 1,842 1,837 1,837 400
2022/02/18 1,883 1,883 1,842 1,842 1,100
2022/02/17 1,848 1,864 1,836 1,843 1,100
2022/02/16 1,856 1,862 1,834 1,834 2,700
2022/02/15 1,897 1,897 1,856 1,856 1,000
2022/02/14 1,891 1,891 1,856 1,857 2,000
2022/02/10 1,900 1,900 1,900 1,900 200
2022/02/09 1,905 1,906 1,900 1,900 700
2022/02/08 1,861 1,909 1,861 1,909 600
2022/02/07 1,939 1,939 1,898 1,898 400
2022/02/04 1,867 1,880 1,867 1,880 600
2022/02/03 1,885 1,900 1,885 1,900 300
2022/02/02 1,900 1,939 1,885 1,885 700
2022/02/01 1,905 1,905 1,905 1,905 400
2022/01/31 1,806 1,955 1,806 1,905 2,000
2022/01/28 1,813 1,815 1,811 1,815 900
2022/01/27 1,871 1,916 1,801 1,849 3,400
2022/01/26 1,900 1,901 1,900 1,901 300
2022/01/25 1,979 1,981 1,906 1,906 1,600
2022/01/24 1,870 1,899 1,868 1,899 1,500
2022/01/21 1,890 1,899 1,890 1,899 1,100
2022/01/20 1,887 1,909 1,887 1,909 1,200
2022/01/19 1,912 1,914 1,900 1,909 3,700
2022/01/18 1,962 1,962 1,902 1,951 1,600
2022/01/17 1,969 1,969 1,959 1,959 1,300
2022/01/14 1,966 1,984 1,966 1,979 400
2022/01/13 1,973 1,973 1,966 1,966 900
2022/01/12 1,969 1,996 1,965 1,996 1,400
2022/01/11 2,002 2,005 1,969 2,005 1,100
2022/01/07 1,991 2,002 1,991 2,002 300
2022/01/06 2,000 2,012 1,990 1,998 2,200
2022/01/05 2,032 2,032 2,001 2,001 2,400
2022/01/04 2,008 2,031 2,008 2,018 800

このページの先頭へ