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

不動テトラ(1813)の株価時系列情報

不動テトラ(1813)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
2025/08/15 2,670 2,680 2,640 2,641 57,300
2025/08/14 2,639 2,674 2,615 2,670 96,900
2025/08/13 2,628 2,663 2,628 2,639 68,200
2025/08/12 2,626 2,650 2,609 2,628 119,700
2025/08/08 2,581 2,638 2,572 2,613 141,500
2025/08/07 2,676 2,676 2,542 2,586 344,400
2025/08/06 2,428 2,698 2,416 2,680 727,000
2025/08/05 2,408 2,430 2,393 2,421 69,600
2025/08/04 2,380 2,403 2,372 2,402 75,000
2025/08/01 2,369 2,410 2,355 2,406 123,500
2025/07/31 2,331 2,375 2,323 2,370 207,000
2025/07/30 2,293 2,406 2,293 2,356 794,000
2025/07/29 2,230 2,272 2,226 2,270 61,600
2025/07/28 2,257 2,265 2,229 2,235 52,400
2025/07/25 2,260 2,265 2,225 2,247 36,600
2025/07/24 2,232 2,258 2,227 2,255 43,300
2025/07/23 2,212 2,236 2,200 2,227 91,500
2025/07/22 2,224 2,238 2,206 2,210 48,600
2025/07/18 2,232 2,232 2,208 2,224 36,700
2025/07/17 2,242 2,250 2,230 2,236 43,100
2025/07/16 2,262 2,262 2,237 2,244 59,700
2025/07/15 2,290 2,292 2,260 2,262 55,300
2025/07/14 2,278 2,312 2,265 2,284 62,300
2025/07/11 2,284 2,307 2,272 2,281 54,000
2025/07/10 2,296 2,307 2,280 2,288 60,300
2025/07/09 2,274 2,309 2,274 2,307 53,800
2025/07/08 2,291 2,293 2,260 2,278 75,600
2025/07/07 2,254 2,302 2,251 2,291 96,500
2025/07/04 2,325 2,360 2,285 2,304 108,600
2025/07/03 2,355 2,369 2,295 2,318 114,200
2025/07/02 2,279 2,335 2,274 2,335 113,900
2025/07/01 2,273 2,294 2,260 2,276 65,800
2025/06/30 2,286 2,308 2,257 2,261 78,600
2025/06/27 2,239 2,280 2,230 2,275 97,300
2025/06/26 2,218 2,228 2,197 2,225 87,800
2025/06/25 2,225 2,227 2,191 2,215 57,500
2025/06/24 2,230 2,236 2,216 2,219 47,200
2025/06/23 2,163 2,214 2,163 2,214 48,900
2025/06/20 2,209 2,209 2,153 2,153 96,200
2025/06/19 2,207 2,209 2,193 2,209 27,800
2025/06/18 2,202 2,218 2,191 2,207 47,000
2025/06/17 2,181 2,202 2,171 2,201 45,900
2025/06/16 2,163 2,197 2,163 2,182 68,000
2025/06/13 2,160 2,165 2,140 2,160 69,000
2025/06/12 2,180 2,183 2,157 2,171 51,800
2025/06/11 2,156 2,193 2,138 2,180 83,600
2025/06/10 2,152 2,177 2,141 2,151 70,500
2025/06/09 2,162 2,162 2,147 2,160 51,900
2025/06/06 2,157 2,186 2,154 2,168 54,900
2025/06/05 2,171 2,184 2,158 2,160 39,600
2025/06/04 2,198 2,204 2,176 2,177 57,200
2025/06/03 2,218 2,218 2,190 2,193 56,800
2025/06/02 2,213 2,233 2,203 2,233 38,300
2025/05/30 2,217 2,230 2,198 2,219 49,400
2025/05/29 2,233 2,240 2,209 2,226 50,000
2025/05/28 2,257 2,278 2,215 2,219 86,600
2025/05/27 2,248 2,248 2,225 2,241 33,900
2025/05/26 2,211 2,238 2,201 2,236 46,400
2025/05/23 2,199 2,243 2,199 2,221 62,300
2025/05/22 2,160 2,199 2,160 2,185 30,400
2025/05/21 2,170 2,198 2,169 2,196 59,000
2025/05/20 2,203 2,205 2,163 2,165 53,500
2025/05/19 2,182 2,200 2,170 2,200 46,400
2025/05/16 2,169 2,195 2,148 2,182 50,000
2025/05/15 2,160 2,190 2,139 2,169 46,600
2025/05/14 2,188 2,194 2,125 2,169 83,800
2025/05/13 2,241 2,275 2,187 2,201 87,700
2025/05/12 2,247 2,288 2,176 2,203 178,500
2025/05/09 2,348 2,391 2,199 2,295 193,500
2025/05/08 2,367 2,367 2,319 2,341 32,800
2025/05/07 2,314 2,385 2,295 2,367 87,200
2025/05/02 2,310 2,352 2,297 2,332 75,900
2025/05/01 2,331 2,347 2,305 2,316 42,900
2025/04/30 2,356 2,358 2,320 2,334 27,000
2025/04/28 2,376 2,399 2,326 2,326 49,100
2025/04/25 2,338 2,381 2,330 2,376 38,800
2025/04/24 2,340 2,385 2,334 2,346 67,100
2025/04/23 2,320 2,339 2,265 2,331 48,200
2025/04/22 2,297 2,317 2,294 2,310 23,000
2025/04/21 2,260 2,297 2,260 2,297 21,800
2025/04/18 2,197 2,260 2,197 2,260 30,100
2025/04/17 2,191 2,202 2,181 2,199 14,800
2025/04/16 2,193 2,209 2,182 2,190 17,300
2025/04/15 2,224 2,224 2,174 2,183 18,600
2025/04/14 2,191 2,221 2,175 2,197 36,300
2025/04/11 2,105 2,198 2,100 2,191 52,500
2025/04/10 2,182 2,188 2,128 2,152 53,700
2025/04/09 2,075 2,112 2,017 2,082 69,200
2025/04/08 2,030 2,120 2,030 2,103 91,400
2025/04/07 1,916 2,008 1,896 1,969 151,800
2025/04/04 2,113 2,131 2,050 2,096 110,200
2025/04/03 2,080 2,162 2,080 2,162 78,700
2025/04/02 2,218 2,218 2,172 2,180 35,700
2025/04/01 2,250 2,250 2,186 2,200 48,900
2025/03/31 2,240 2,264 2,203 2,225 48,900
2025/03/28 2,254 2,292 2,251 2,258 40,400
2025/03/27 2,274 2,321 2,274 2,321 46,000
2025/03/26 2,301 2,321 2,286 2,309 50,600
2025/03/25 2,271 2,306 2,259 2,305 42,500
2025/03/24 2,301 2,309 2,264 2,271 39,700
2025/03/21 2,282 2,306 2,276 2,301 53,900
2025/03/19 2,258 2,290 2,253 2,276 21,700
2025/03/18 2,260 2,273 2,250 2,270 27,900
2025/03/17 2,249 2,263 2,235 2,257 23,800
2025/03/14 2,220 2,234 2,219 2,225 24,200
2025/03/13 2,237 2,261 2,228 2,234 26,000
2025/03/12 2,218 2,249 2,218 2,237 35,900
2025/03/11 2,210 2,222 2,192 2,204 35,100
2025/03/10 2,241 2,263 2,224 2,224 23,100
2025/03/07 2,221 2,245 2,188 2,233 42,600
2025/03/06 2,253 2,262 2,234 2,250 32,500
2025/03/05 2,235 2,250 2,224 2,233 28,800
2025/03/04 2,260 2,288 2,251 2,254 39,400
2025/03/03 2,254 2,282 2,250 2,255 42,500
2025/02/28 2,220 2,254 2,210 2,217 49,500
2025/02/27 2,219 2,264 2,214 2,220 36,300
2025/02/26 2,224 2,237 2,177 2,206 56,600
2025/02/25 2,227 2,240 2,208 2,230 49,300
2025/02/21 2,191 2,293 2,175 2,267 129,700
2025/02/20 2,201 2,201 2,178 2,182 26,200
2025/02/19 2,190 2,216 2,180 2,201 21,100
2025/02/18 2,200 2,200 2,177 2,182 22,800
2025/02/17 2,206 2,228 2,200 2,200 19,500
2025/02/14 2,245 2,245 2,204 2,204 48,200
2025/02/13 2,225 2,240 2,181 2,240 52,600
2025/02/12 2,228 2,244 2,187 2,210 59,600
2025/02/10 2,200 2,239 2,180 2,208 94,100
2025/02/07 2,175 2,198 2,158 2,184 50,000
2025/02/06 2,164 2,173 2,149 2,160 29,800
2025/02/05 2,143 2,158 2,122 2,158 36,200
2025/02/04 2,194 2,195 2,133 2,133 39,100
2025/02/03 2,201 2,220 2,142 2,144 46,000
2025/01/31 2,199 2,224 2,188 2,195 34,900
2025/01/30 2,161 2,198 2,156 2,192 32,200
2025/01/29 2,171 2,180 2,166 2,166 25,500
2025/01/28 2,165 2,182 2,165 2,171 24,000
2025/01/27 2,175 2,186 2,150 2,180 36,600
2025/01/24 2,155 2,173 2,148 2,153 44,700
2025/01/23 2,164 2,164 2,133 2,141 33,900
2025/01/22 2,148 2,157 2,141 2,151 32,100
2025/01/21 2,137 2,152 2,127 2,144 33,800
2025/01/20 2,098 2,141 2,098 2,127 28,900
2025/01/17 2,071 2,098 2,066 2,087 35,000
2025/01/16 2,111 2,114 2,084 2,084 29,600
2025/01/15 2,120 2,123 2,100 2,101 37,600
2025/01/14 2,168 2,170 2,110 2,116 56,300
2025/01/10 2,140 2,166 2,125 2,155 49,200
2025/01/09 2,128 2,137 2,112 2,113 45,500
2025/01/08 2,162 2,194 2,147 2,147 70,700
2025/01/07 2,136 2,156 2,117 2,147 52,800
2025/01/06 2,140 2,146 2,112 2,114 59,300
2024/12/30 2,111 2,156 2,107 2,140 65,200
2024/12/27 2,077 2,096 2,071 2,096 41,600
2024/12/26 2,045 2,074 2,043 2,074 75,500
2024/12/25 2,032 2,050 2,029 2,050 26,200
2024/12/24 2,039 2,054 2,026 2,043 60,400
2024/12/23 2,039 2,046 2,017 2,034 51,000
2024/12/20 2,013 2,042 2,013 2,014 69,800
2024/12/19 1,984 2,006 1,977 2,002 91,100
2024/12/18 2,020 2,033 2,006 2,020 83,400
2024/12/17 2,070 2,085 2,014 2,014 92,800
2024/12/16 2,026 2,058 2,018 2,057 59,500
2024/12/13 2,008 2,031 1,996 2,026 105,400
2024/12/12 2,013 2,031 2,009 2,010 52,600
2024/12/11 2,026 2,031 2,006 2,011 45,100
2024/12/10 2,049 2,049 2,028 2,034 26,700
2024/12/09 2,038 2,060 2,027 2,056 35,200
2024/12/06 2,038 2,045 2,004 2,017 49,700
2024/12/05 2,057 2,059 2,041 2,048 24,600
2024/12/04 2,049 2,062 2,032 2,042 33,000
2024/12/03 2,043 2,062 2,043 2,045 25,900
2024/12/02 2,029 2,053 2,028 2,042 20,400
2024/11/29 2,031 2,039 2,022 2,028 23,600
2024/11/28 2,029 2,044 2,011 2,039 22,900
2024/11/27 2,051 2,052 2,006 2,029 46,100
2024/11/26 2,061 2,069 2,031 2,054 33,600
2024/11/25 2,086 2,102 2,055 2,055 51,800
2024/11/22 2,080 2,102 2,074 2,096 19,300
2024/11/21 2,123 2,135 2,082 2,089 36,800
2024/11/20 2,110 2,126 2,087 2,105 45,400
2024/11/19 2,068 2,110 2,068 2,087 47,200
2024/11/18 2,069 2,098 2,062 2,066 34,900
2024/11/15 2,048 2,079 2,039 2,061 41,700
2024/11/14 2,043 2,105 2,043 2,046 85,100
2024/11/13 2,071 2,071 2,013 2,043 113,900
2024/11/12 2,062 2,107 2,059 2,071 54,100
2024/11/11 2,223 2,230 2,061 2,062 112,900
2024/11/08 2,095 2,098 1,997 2,025 152,700
2024/11/07 2,061 2,104 2,041 2,092 97,200
2024/11/06 2,082 2,082 2,051 2,062 40,900
2024/11/05 2,060 2,089 2,046 2,081 45,100
2024/11/01 2,107 2,113 2,061 2,061 45,100
2024/10/31 2,109 2,130 2,091 2,127 40,400
2024/10/30 2,095 2,128 2,080 2,099 174,000
2024/10/29 2,071 2,105 2,060 2,095 39,700
2024/10/28 2,052 2,088 2,034 2,082 79,000
2024/10/25 2,081 2,095 2,036 2,054 84,600
2024/10/24 2,094 2,120 2,084 2,099 54,200
2024/10/23 2,103 2,109 2,070 2,092 84,800
2024/10/22 2,151 2,155 2,106 2,118 47,800

このページの先頭へ