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
2026/01/30 3,015 3,015 2,973 3,000 48,900
2026/01/29 3,010 3,010 2,932 2,996 76,600
2026/01/28 3,025 3,035 2,995 3,015 41,900
2026/01/27 3,055 3,070 3,015 3,060 41,000
2026/01/26 3,100 3,100 3,025 3,060 88,100
2026/01/23 3,155 3,180 3,135 3,160 59,200
2026/01/22 3,145 3,215 3,105 3,150 92,600
2026/01/21 3,020 3,130 3,020 3,110 68,900
2026/01/20 3,140 3,170 3,080 3,090 106,100
2026/01/19 3,190 3,215 3,080 3,140 196,900
2026/01/16 3,090 3,265 3,085 3,245 269,100
2026/01/15 2,950 3,100 2,939 3,080 266,200
2026/01/14 2,880 2,984 2,865 2,952 207,300
2026/01/13 2,849 2,895 2,810 2,883 256,100
2026/01/09 2,747 2,769 2,733 2,743 80,100
2026/01/08 2,711 2,750 2,711 2,737 36,600
2026/01/07 2,732 2,745 2,705 2,712 51,200
2026/01/06 2,698 2,770 2,698 2,732 148,900
2026/01/05 2,654 2,700 2,654 2,680 93,600
2025/12/30 2,663 2,691 2,652 2,653 43,100
2025/12/29 2,712 2,715 2,663 2,684 70,000
2025/12/26 2,669 2,713 2,650 2,700 92,400
2025/12/25 2,674 2,675 2,638 2,670 39,300
2025/12/24 2,637 2,667 2,624 2,624 31,900
2025/12/23 2,640 2,673 2,629 2,650 41,500
2025/12/22 2,665 2,679 2,645 2,653 35,400
2025/12/19 2,652 2,679 2,642 2,665 34,300
2025/12/18 2,610 2,629 2,601 2,629 48,800
2025/12/17 2,645 2,650 2,616 2,626 34,400
2025/12/16 2,713 2,713 2,647 2,648 38,200
2025/12/15 2,650 2,716 2,622 2,713 66,500
2025/12/12 2,635 2,659 2,612 2,659 60,300
2025/12/11 2,667 2,667 2,596 2,600 54,900
2025/12/10 2,662 2,674 2,632 2,649 73,500
2025/12/09 2,732 2,812 2,640 2,653 284,500
2025/12/08 2,620 2,710 2,580 2,710 139,700
2025/12/05 2,570 2,593 2,566 2,570 39,200
2025/12/04 2,570 2,599 2,570 2,580 60,100
2025/12/03 2,602 2,615 2,564 2,574 83,100
2025/12/02 2,590 2,620 2,542 2,619 105,900
2025/12/01 2,615 2,628 2,551 2,570 80,400
2025/11/28 2,559 2,615 2,559 2,610 54,700
2025/11/27 2,535 2,568 2,535 2,556 72,500
2025/11/26 2,497 2,538 2,480 2,535 54,300
2025/11/25 2,481 2,500 2,468 2,479 83,700
2025/11/21 2,409 2,484 2,407 2,484 82,700
2025/11/20 2,443 2,463 2,433 2,440 84,100
2025/11/19 2,418 2,437 2,387 2,422 87,400
2025/11/18 2,421 2,428 2,383 2,407 75,500
2025/11/17 2,433 2,453 2,395 2,435 96,800
2025/11/14 2,481 2,500 2,427 2,427 118,200
2025/11/13 2,483 2,539 2,483 2,531 65,200
2025/11/12 2,514 2,530 2,482 2,486 71,400
2025/11/11 2,525 2,531 2,470 2,508 82,400
2025/11/10 2,520 2,544 2,517 2,525 44,300
2025/11/07 2,490 2,505 2,468 2,503 36,500
2025/11/06 2,490 2,528 2,483 2,503 47,100
2025/11/05 2,460 2,490 2,410 2,485 87,900
2025/11/04 2,420 2,493 2,412 2,460 101,100
2025/10/31 2,474 2,479 2,425 2,445 196,800
2025/10/30 2,494 2,530 2,430 2,524 249,400
2025/10/29 2,801 2,808 2,422 2,521 363,300
2025/10/28 2,875 2,897 2,773 2,777 130,900
2025/10/27 2,900 2,925 2,847 2,925 105,300
2025/10/24 2,900 2,926 2,810 2,840 137,400
2025/10/23 2,700 2,853 2,694 2,834 207,700
2025/10/22 2,629 2,717 2,629 2,699 117,100
2025/10/21 2,638 2,648 2,597 2,629 44,600
2025/10/20 2,656 2,670 2,629 2,638 37,900
2025/10/17 2,610 2,648 2,610 2,625 34,200
2025/10/16 2,626 2,644 2,602 2,644 37,700
2025/10/15 2,569 2,623 2,563 2,604 39,900
2025/10/14 2,535 2,581 2,526 2,554 80,100
2025/10/10 2,623 2,623 2,583 2,585 66,400
2025/10/09 2,659 2,677 2,635 2,660 35,100
2025/10/08 2,658 2,700 2,634 2,647 70,300
2025/10/07 2,670 2,684 2,639 2,647 55,800
2025/10/06 2,669 2,669 2,620 2,656 102,800
2025/10/03 2,583 2,623 2,577 2,591 30,500
2025/10/02 2,598 2,615 2,559 2,586 65,600
2025/10/01 2,678 2,697 2,588 2,595 79,600
2025/09/30 2,692 2,692 2,655 2,678 45,500
2025/09/29 2,684 2,691 2,642 2,689 48,500
2025/09/26 2,651 2,690 2,635 2,688 57,200
2025/09/25 2,663 2,674 2,651 2,651 35,600
2025/09/24 2,643 2,678 2,631 2,663 31,300
2025/09/22 2,667 2,686 2,656 2,656 30,200
2025/09/19 2,685 2,685 2,641 2,664 45,600
2025/09/18 2,635 2,667 2,635 2,667 55,000
2025/09/17 2,681 2,681 2,616 2,616 53,400
2025/09/16 2,687 2,705 2,661 2,681 42,900
2025/09/12 2,714 2,730 2,678 2,687 51,700
2025/09/11 2,720 2,733 2,702 2,722 42,300
2025/09/10 2,720 2,727 2,688 2,700 57,200
2025/09/09 2,756 2,767 2,708 2,720 44,200
2025/09/08 2,764 2,774 2,742 2,745 76,400
2025/09/05 2,788 2,790 2,741 2,746 64,700
2025/09/04 2,701 2,785 2,701 2,785 149,100
2025/09/03 2,673 2,714 2,661 2,690 87,000
2025/09/02 2,668 2,677 2,644 2,663 39,900
2025/09/01 2,637 2,673 2,637 2,659 55,100
2025/08/29 2,577 2,637 2,568 2,637 76,100
2025/08/28 2,570 2,588 2,554 2,581 33,900
2025/08/27 2,582 2,591 2,563 2,569 40,500
2025/08/26 2,613 2,622 2,585 2,585 38,000
2025/08/25 2,642 2,650 2,611 2,615 42,400
2025/08/22 2,623 2,659 2,615 2,641 44,600
2025/08/21 2,618 2,624 2,602 2,615 44,300
2025/08/20 2,660 2,660 2,603 2,630 76,300
2025/08/19 2,652 2,692 2,652 2,668 59,200
2025/08/18 2,636 2,684 2,634 2,663 81,400
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

このページの先頭へ