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
2024/04/24 2,147 2,190 2,146 2,172 111,000
2024/04/23 2,146 2,164 2,138 2,151 83,700
2024/04/22 2,150 2,166 2,128 2,146 79,600
2024/04/19 2,149 2,154 2,090 2,105 125,800
2024/04/18 2,102 2,157 2,098 2,155 169,000
2024/04/17 2,078 2,088 2,052 2,080 136,000
2024/04/16 2,099 2,109 2,056 2,058 129,500
2024/04/15 2,056 2,115 2,050 2,107 126,900
2024/04/12 2,063 2,082 2,046 2,077 97,100
2024/04/11 2,007 2,064 2,000 2,063 79,300
2024/04/10 1,998 2,055 1,998 2,040 131,700
2024/04/09 1,969 1,990 1,966 1,988 65,600
2024/04/08 1,956 1,974 1,943 1,974 63,800
2024/04/05 1,940 1,953 1,931 1,950 90,000
2024/04/04 2,001 2,001 1,967 1,967 99,600
2024/04/03 2,025 2,068 2,001 2,001 207,800
2024/04/02 2,042 2,055 2,027 2,043 110,800
2024/04/01 2,062 2,063 2,029 2,039 128,000
2024/03/29 2,047 2,072 2,044 2,060 69,800
2024/03/28 2,070 2,077 2,040 2,044 91,600
2024/03/27 2,098 2,120 2,095 2,103 103,600
2024/03/26 2,055 2,085 2,045 2,084 75,900
2024/03/25 2,060 2,079 2,043 2,062 105,700
2024/03/22 2,100 2,103 2,055 2,077 176,900
2024/03/21 2,111 2,136 2,092 2,098 191,000
2024/03/19 2,150 2,160 2,081 2,111 215,400
2024/03/18 2,143 2,158 2,137 2,151 45,000
2024/03/15 2,126 2,155 2,122 2,143 51,200
2024/03/14 2,141 2,141 2,110 2,127 52,100
2024/03/13 2,190 2,197 2,124 2,128 70,000
2024/03/12 2,148 2,191 2,143 2,188 62,700
2024/03/11 2,225 2,225 2,159 2,169 89,700
2024/03/08 2,201 2,247 2,193 2,242 78,800
2024/03/07 2,255 2,255 2,202 2,211 91,500
2024/03/06 2,239 2,264 2,224 2,263 112,100
2024/03/05 2,195 2,232 2,169 2,232 81,800
2024/03/04 2,195 2,234 2,175 2,206 104,000
2024/03/01 2,174 2,197 2,157 2,191 76,300
2024/02/29 2,145 2,169 2,140 2,140 32,800
2024/02/28 2,141 2,170 2,140 2,160 51,300
2024/02/27 2,171 2,180 2,144 2,145 60,300
2024/02/26 2,189 2,200 2,161 2,162 67,500
2024/02/22 2,189 2,207 2,181 2,189 35,300
2024/02/21 2,201 2,209 2,181 2,189 41,400
2024/02/20 2,234 2,250 2,210 2,211 50,100
2024/02/19 2,179 2,231 2,179 2,228 39,500
2024/02/16 2,151 2,210 2,151 2,179 100,400
2024/02/15 2,154 2,167 2,129 2,139 71,600
2024/02/14 2,191 2,191 2,131 2,152 104,600
2024/02/13 2,174 2,210 2,118 2,208 177,500
2024/02/09 2,250 2,253 2,217 2,242 102,900
2024/02/08 2,273 2,278 2,224 2,252 74,700
2024/02/07 2,254 2,279 2,250 2,265 53,000
2024/02/06 2,261 2,271 2,245 2,254 75,100
2024/02/05 2,291 2,291 2,255 2,270 87,200
2024/02/02 2,320 2,320 2,273 2,279 83,300
2024/02/01 2,338 2,346 2,319 2,319 57,800
2024/01/31 2,350 2,350 2,316 2,338 59,700
2024/01/30 2,373 2,383 2,354 2,354 44,100
2024/01/29 2,350 2,382 2,350 2,380 41,300
2024/01/26 2,363 2,383 2,349 2,349 78,700
2024/01/25 2,327 2,363 2,327 2,363 57,400
2024/01/24 2,358 2,359 2,335 2,339 51,200
2024/01/23 2,386 2,389 2,353 2,358 52,400
2024/01/22 2,390 2,395 2,368 2,382 66,800
2024/01/19 2,420 2,422 2,362 2,387 110,200
2024/01/18 2,364 2,377 2,343 2,343 74,900
2024/01/17 2,400 2,424 2,365 2,365 106,800
2024/01/16 2,425 2,425 2,382 2,389 88,600
2024/01/15 2,365 2,431 2,364 2,429 116,500
2024/01/12 2,373 2,384 2,346 2,359 145,400
2024/01/11 2,414 2,425 2,375 2,375 151,900
2024/01/10 2,387 2,413 2,373 2,390 132,600
2024/01/09 2,381 2,428 2,372 2,383 188,500
2024/01/05 2,448 2,452 2,345 2,378 534,900
2024/01/04 2,761 2,761 2,423 2,437 1,952,300
2023/12/29 2,238 2,277 2,238 2,261 74,200
2023/12/28 2,247 2,261 2,230 2,238 49,100
2023/12/27 2,230 2,253 2,216 2,247 67,900
2023/12/26 2,206 2,240 2,199 2,223 58,100
2023/12/25 2,212 2,233 2,204 2,215 42,100
2023/12/22 2,150 2,214 2,150 2,213 69,000
2023/12/21 2,180 2,189 2,138 2,145 89,500
2023/12/20 2,144 2,188 2,133 2,174 97,000
2023/12/19 2,173 2,173 2,118 2,144 95,700
2023/12/18 2,184 2,196 2,129 2,186 137,300
2023/12/15 2,260 2,272 2,186 2,206 121,400
2023/12/14 2,305 2,331 2,272 2,285 99,600
2023/12/13 2,288 2,306 2,283 2,289 58,300
2023/12/12 2,304 2,320 2,280 2,283 68,000
2023/12/11 2,283 2,306 2,266 2,299 87,800
2023/12/08 2,283 2,292 2,248 2,260 126,300
2023/12/07 2,280 2,294 2,262 2,262 85,600
2023/12/06 2,230 2,285 2,218 2,276 110,200
2023/12/05 2,247 2,261 2,230 2,230 133,000
2023/12/04 2,239 2,280 2,224 2,268 138,500
2023/12/01 2,212 2,244 2,200 2,215 136,400
2023/11/30 2,135 2,200 2,122 2,189 126,200
2023/11/29 2,107 2,147 2,101 2,135 85,100
2023/11/28 2,115 2,160 2,086 2,157 120,800
2023/11/27 2,115 2,136 2,086 2,098 82,500
2023/11/24 2,104 2,115 2,086 2,103 69,700
2023/11/22 2,072 2,106 2,072 2,092 64,400
2023/11/21 2,070 2,087 2,045 2,077 87,900
2023/11/20 2,095 2,095 2,061 2,063 90,600
2023/11/17 2,051 2,097 2,051 2,097 57,900
2023/11/16 2,042 2,074 2,041 2,058 72,900
2023/11/15 2,080 2,080 2,039 2,068 113,900
2023/11/14 2,090 2,109 2,068 2,076 114,700
2023/11/13 2,096 2,147 2,082 2,090 196,100
2023/11/10 2,007 2,037 1,995 2,035 49,000
2023/11/09 1,985 2,006 1,972 1,999 49,800
2023/11/08 2,023 2,023 1,953 1,971 52,100
2023/11/07 2,030 2,050 2,007 2,009 46,700
2023/11/06 2,028 2,049 2,021 2,030 63,800
2023/11/02 2,056 2,060 2,018 2,027 41,800
2023/11/01 2,016 2,058 2,016 2,056 89,200
2023/10/31 1,959 2,010 1,957 2,007 47,500
2023/10/30 1,989 1,989 1,944 1,955 52,200
2023/10/27 1,950 1,993 1,950 1,993 58,500
2023/10/26 1,948 1,971 1,944 1,947 46,200
2023/10/25 1,971 1,977 1,945 1,948 43,200
2023/10/24 1,980 1,980 1,923 1,965 103,100
2023/10/23 1,993 1,999 1,940 1,940 68,000
2023/10/20 1,984 2,021 1,977 2,010 79,600
2023/10/19 1,971 2,002 1,967 1,984 84,100
2023/10/18 1,996 1,996 1,971 1,978 41,700
2023/10/17 1,994 1,997 1,963 1,985 77,600
2023/10/16 1,980 2,010 1,951 1,965 109,300
2023/10/13 2,002 2,040 2,000 2,008 84,900
2023/10/12 2,043 2,060 2,030 2,030 51,800
2023/10/11 2,067 2,067 2,026 2,030 55,700
2023/10/10 2,027 2,095 2,027 2,067 120,600
2023/10/06 1,984 2,039 1,972 2,026 105,700
2023/10/05 1,910 1,970 1,906 1,955 66,400
2023/10/04 1,930 1,932 1,895 1,896 87,200
2023/10/03 1,989 1,989 1,905 1,913 145,400
2023/10/02 2,008 2,042 1,990 1,990 78,800
2023/09/29 2,070 2,072 1,992 2,007 90,100
2023/09/28 2,059 2,086 2,036 2,064 122,300
2023/09/27 2,020 2,057 2,004 2,055 58,500
2023/09/26 2,025 2,037 2,004 2,024 53,800
2023/09/25 2,043 2,066 2,030 2,038 56,700
2023/09/22 2,010 2,047 2,001 2,036 72,400
2023/09/21 2,010 2,045 2,007 2,029 66,200
2023/09/20 2,054 2,055 2,010 2,010 62,900
2023/09/19 2,027 2,055 2,017 2,054 96,500
2023/09/15 1,980 2,042 1,980 2,024 180,000
2023/09/14 1,946 1,966 1,939 1,966 38,200
2023/09/13 1,973 1,983 1,939 1,948 57,700
2023/09/12 1,958 1,967 1,951 1,964 34,800
2023/09/11 1,979 1,981 1,936 1,942 84,700
2023/09/08 1,958 1,980 1,944 1,953 92,100
2023/09/07 1,916 1,964 1,916 1,955 107,800
2023/09/06 1,883 1,925 1,883 1,925 105,300
2023/09/05 1,866 1,885 1,865 1,880 55,100
2023/09/04 1,852 1,860 1,842 1,860 56,600
2023/09/01 1,828 1,853 1,824 1,852 58,100
2023/08/31 1,823 1,833 1,820 1,828 33,400
2023/08/30 1,828 1,838 1,823 1,824 24,600
2023/08/29 1,845 1,849 1,826 1,828 26,900
2023/08/28 1,827 1,845 1,827 1,842 22,400
2023/08/25 1,806 1,829 1,806 1,822 41,900
2023/08/24 1,830 1,852 1,822 1,839 35,000
2023/08/23 1,791 1,819 1,791 1,819 25,200
2023/08/22 1,794 1,802 1,788 1,802 16,300
2023/08/21 1,794 1,811 1,794 1,794 16,300
2023/08/18 1,801 1,804 1,785 1,794 32,600
2023/08/17 1,854 1,854 1,810 1,818 39,200
2023/08/16 1,841 1,876 1,839 1,856 42,100
2023/08/15 1,811 1,864 1,811 1,857 75,300
2023/08/14 1,832 1,837 1,791 1,796 62,100
2023/08/10 1,820 1,832 1,783 1,832 63,200
2023/08/09 1,846 1,846 1,811 1,824 53,100
2023/08/08 1,832 1,845 1,829 1,844 34,700
2023/08/07 1,834 1,849 1,827 1,844 33,000
2023/08/04 1,855 1,859 1,846 1,852 32,500
2023/08/03 1,877 1,877 1,852 1,860 54,300
2023/08/02 1,878 1,894 1,861 1,879 39,800
2023/08/01 1,890 1,890 1,878 1,882 18,000
2023/07/31 1,892 1,903 1,882 1,890 41,700
2023/07/28 1,875 1,880 1,859 1,877 51,100
2023/07/27 1,879 1,886 1,871 1,886 30,800
2023/07/26 1,888 1,888 1,870 1,884 22,700
2023/07/25 1,863 1,887 1,863 1,874 27,000
2023/07/24 1,860 1,873 1,858 1,871 26,800
2023/07/21 1,850 1,862 1,850 1,855 14,100
2023/07/20 1,869 1,873 1,846 1,850 46,300
2023/07/19 1,854 1,864 1,852 1,864 27,900
2023/07/18 1,828 1,850 1,820 1,843 29,700
2023/07/14 1,834 1,840 1,807 1,818 42,800
2023/07/13 1,820 1,839 1,814 1,834 31,000
2023/07/12 1,851 1,851 1,826 1,826 39,000
2023/07/11 1,847 1,865 1,840 1,840 44,200
2023/07/10 1,842 1,871 1,842 1,842 42,900
2023/07/07 1,861 1,867 1,841 1,852 52,600
2023/07/06 1,873 1,880 1,854 1,867 40,600
2023/07/05 1,861 1,879 1,854 1,873 44,500
2023/07/04 1,880 1,885 1,859 1,863 65,100
2023/07/03 1,839 1,888 1,831 1,880 81,000

このページの先頭へ