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
1997/12/30 148 160 148 155 22,000
1997/12/29 146 150 145 150 48,000
1997/12/26 145 158 145 158 100,000
1997/12/25 137 155 137 150 272,000
1997/12/24 157 161 155 155 131,000
1997/12/22 170 170 157 158 118,000
1997/12/19 170 180 170 174 131,000
1997/12/18 204 204 175 175 150,000
1997/12/17 192 208 189 204 120,000
1997/12/16 189 192 186 188 170,000
1997/12/15 179 188 179 188 75,000
1997/12/12 177 182 175 176 148,000
1997/12/11 198 198 182 182 86,000
1997/12/10 200 200 195 195 57,000
1997/12/09 200 200 195 200 63,000
1997/12/08 191 193 190 190 49,000
1997/12/05 195 197 190 191 51,000
1997/12/04 201 201 195 195 110,000
1997/12/03 208 210 201 201 52,000
1997/12/02 208 210 205 210 121,000
1997/12/01 200 210 190 208 98,000
1997/11/28 200 210 200 200 123,000
1997/11/27 202 203 198 200 117,000
1997/11/26 200 206 200 203 204,000
1997/11/25 175 195 175 195 193,000
1997/11/21 225 243 223 240 102,000
1997/11/20 225 233 224 225 130,000
1997/11/19 240 240 225 225 56,000
1997/11/18 245 254 240 250 95,000
1997/11/17 222 254 222 254 120,000
1997/11/14 225 230 223 223 215,000
1997/11/13 230 243 225 225 205,000
1997/11/12 238 240 231 231 134,000
1997/11/11 238 242 238 238 94,000
1997/11/10 240 245 237 239 370,000
1997/11/07 255 255 240 240 254,000
1997/11/06 270 270 260 262 216,000
1997/11/05 289 289 275 280 48,000
1997/11/04 298 298 288 289 125,000
1997/10/31 286 295 280 290 58,000
1997/10/30 280 299 273 287 189,000
1997/10/29 274 280 269 280 70,000
1997/10/28 260 260 252 259 94,000
1997/10/27 276 276 265 266 52,000
1997/10/24 270 276 265 276 27,000
1997/10/23 291 291 276 276 42,000
1997/10/22 290 290 277 289 350,000
1997/10/21 280 280 275 280 71,000
1997/10/20 270 274 265 274 36,000
1997/10/17 270 274 267 268 74,000
1997/10/16 262 275 260 275 74,000
1997/10/15 260 265 257 265 76,000
1997/10/14 255 258 250 255 65,000
1997/10/13 261 261 255 258 19,000
1997/10/09 261 266 259 265 26,000
1997/10/08 260 265 260 260 46,000
1997/10/07 274 277 269 269 64,000
1997/10/06 250 265 250 264 67,000
1997/10/03 246 250 246 250 61,000
1997/10/02 262 263 250 255 86,000
1997/10/01 255 263 255 262 75,000
1997/09/30 243 260 243 252 148,000
1997/09/29 251 251 241 246 290,000
1997/09/26 280 281 250 252 293,000
1997/09/25 285 287 285 286 82,000
1997/09/24 310 310 300 304 58,000
1997/09/22 317 318 310 310 45,000
1997/09/19 314 318 311 318 98,000
1997/09/18 312 320 312 314 38,000
1997/09/17 328 328 312 312 45,000
1997/09/16 315 322 311 318 30,000
1997/09/12 332 332 325 325 85,000
1997/09/11 330 336 325 327 37,000
1997/09/10 330 335 330 335 86,000
1997/09/09 334 334 326 326 63,000
1997/09/08 338 338 334 334 23,000
1997/09/05 340 344 335 343 121,000
1997/09/04 340 341 340 340 48,000
1997/09/03 331 340 330 340 118,000
1997/09/02 337 337 326 330 15,000
1997/09/01 331 331 321 325 71,000
1997/08/29 324 327 321 327 53,000
1997/08/28 335 335 324 324 199,000
1997/08/27 334 338 334 334 42,000
1997/08/26 339 340 335 339 24,000
1997/08/25 335 340 325 339 48,000
1997/08/22 343 344 335 335 105,000
1997/08/21 328 344 322 344 133,000
1997/08/20 321 335 319 323 116,000
1997/08/19 325 329 321 328 111,000
1997/08/18 309 325 309 320 51,000
1997/08/15 326 326 313 317 73,000
1997/08/14 335 348 330 332 225,000
1997/08/13 310 321 301 321 179,000
1997/08/12 300 303 298 300 121,000
1997/08/11 289 300 285 291 162,000
1997/08/08 270 299 270 299 213,000
1997/08/07 296 299 275 275 332,000
1997/08/06 315 315 290 300 309,000
1997/08/05 323 324 315 315 89,000
1997/08/04 327 330 321 321 91,000
1997/08/01 331 335 330 330 85,000
1997/07/31 341 341 327 334 229,000
1997/07/30 352 352 350 352 77,000
1997/07/29 350 352 350 351 66,000
1997/07/28 351 357 350 357 112,000
1997/07/25 362 362 351 353 89,000
1997/07/24 359 359 352 353 74,000
1997/07/23 365 365 360 360 39,000
1997/07/22 379 379 365 365 38,000
1997/07/18 352 374 351 369 117,000
1997/07/17 370 372 353 356 229,000
1997/07/16 389 389 371 371 171,000
1997/07/15 392 394 391 391 33,000
1997/07/14 397 400 394 394 53,000
1997/07/11 416 416 400 400 206,000
1997/07/10 421 421 418 418 46,000
1997/07/09 425 425 420 423 56,000
1997/07/08 421 427 421 425 53,000
1997/07/07 430 431 426 426 104,000
1997/07/04 439 440 435 435 60,000
1997/07/03 445 445 442 442 25,000
1997/07/02 444 450 444 450 51,000
1997/07/01 449 449 438 448 66,000
1997/06/30 440 444 438 439 93,000
1997/06/27 437 450 436 450 72,000
1997/06/26 444 444 440 441 170,000
1997/06/25 449 450 440 444 64,000
1997/06/24 438 450 434 450 46,000
1997/06/23 436 438 434 438 37,000
1997/06/20 441 441 438 438 47,000
1997/06/19 444 450 438 440 37,000
1997/06/18 452 452 445 446 70,000
1997/06/17 438 452 438 449 57,000
1997/06/16 441 444 440 440 47,000
1997/06/13 455 459 445 445 127,000
1997/06/12 440 440 431 440 45,000
1997/06/11 440 440 434 435 66,000
1997/06/10 444 444 438 438 65,000
1997/06/09 439 439 435 439 68,000
1997/06/06 440 447 438 438 91,000
1997/06/05 452 456 444 444 92,000
1997/06/04 454 461 454 456 45,000
1997/06/03 460 464 458 458 50,000
1997/06/02 465 470 458 459 135,000
1997/05/30 466 470 460 470 68,000
1997/05/29 469 469 465 465 72,000
1997/05/28 468 470 466 470 77,000
1997/05/27 472 475 470 470 79,000
1997/05/26 483 483 477 477 76,000
1997/05/23 476 476 472 473 97,000
1997/05/22 475 483 475 476 80,000
1997/05/21 483 485 478 478 76,000
1997/05/20 485 486 482 483 165,000
1997/05/19 486 489 481 485 90,000
1997/05/16 490 492 480 481 113,000
1997/05/15 482 482 470 479 165,000
1997/05/14 495 498 482 482 185,000
1997/05/13 478 495 478 495 311,000
1997/05/12 431 473 430 473 245,000
1997/05/09 432 433 425 430 125,000
1997/05/08 424 433 421 427 157,000
1997/05/07 429 430 425 426 693,000
1997/05/06 420 425 415 424 602,000
1997/05/02 395 405 393 405 64,000
1997/05/01 398 405 390 390 203,000
1997/04/30 382 393 382 393 91,000
1997/04/28 375 384 375 378 36,000
1997/04/25 380 380 375 375 130,000
1997/04/24 395 398 386 386 52,000
1997/04/23 408 412 395 400 129,000
1997/04/22 396 419 396 408 254,000
1997/04/21 380 401 380 401 156,000
1997/04/18 379 390 378 381 268,000
1997/04/17 370 379 366 379 210,000
1997/04/16 330 370 330 355 354,000
1997/04/15 311 326 311 315 156,000
1997/04/14 329 330 315 315 148,000
1997/04/11 335 335 327 331 162,000
1997/04/10 360 365 340 340 366,000
1997/04/09 382 382 360 360 124,000
1997/04/08 370 385 360 382 305,000
1997/04/07 401 402 371 375 312,000
1997/04/04 420 420 401 404 200,000
1997/04/03 424 430 410 410 175,000
1997/04/02 419 423 414 414 240,000
1997/04/01 410 415 405 409 486,000
1997/03/31 427 427 418 418 277,000
1997/03/28 427 434 427 430 72,000
1997/03/27 433 436 427 427 142,000
1997/03/26 442 445 436 436 106,000
1997/03/25 446 458 445 458 96,000
1997/03/24 460 460 450 451 67,000
1997/03/21 452 456 450 456 37,000
1997/03/19 460 460 446 447 54,000
1997/03/18 440 460 440 450 115,000
1997/03/17 440 445 437 445 62,000
1997/03/14 430 445 430 445 123,000
1997/03/13 442 442 435 440 419,000
1997/03/12 453 455 444 447 89,000
1997/03/11 454 455 447 455 154,000
1997/03/10 455 455 443 454 90,000
1997/03/07 450 459 446 459 61,000
1997/03/06 462 465 450 450 190,000
1997/03/05 472 472 460 463 58,000
1997/03/04 466 472 460 472 130,000
1997/03/03 466 466 458 464 103,000
1997/02/28 465 466 463 466 180,000
1997/02/27 466 470 465 465 93,000
1997/02/26 488 488 471 475 91,000
1997/02/25 483 483 476 478 59,000
1997/02/24 512 512 480 485 314,000
1997/02/21 459 495 459 492 519,000
1997/02/20 439 464 439 463 271,000
1997/02/19 440 440 433 434 183,000
1997/02/18 453 460 446 446 173,000
1997/02/17 436 460 436 458 124,000
1997/02/14 443 443 436 436 136,000
1997/02/13 431 446 431 443 353,000
1997/02/12 456 456 431 433 757,000
1997/02/10 466 475 458 471 165,000
1997/02/07 483 488 461 461 707,000
1997/02/06 492 495 485 486 162,000
1997/02/05 499 505 495 497 110,000
1997/02/04 510 515 501 509 61,000
1997/02/03 510 510 498 499 80,000
1997/01/31 490 510 490 505 121,000
1997/01/30 500 515 490 491 137,000
1997/01/29 499 503 484 500 149,000
1997/01/28 482 500 479 499 160,000
1997/01/27 494 494 484 484 131,000
1997/01/24 517 520 499 499 337,000
1997/01/23 525 530 517 522 148,000
1997/01/22 520 530 520 530 190,000
1997/01/21 540 540 515 521 194,000
1997/01/20 550 551 511 538 544,000
1997/01/17 539 581 533 540 1,195,000
1997/01/16 495 538 492 519 490,000
1997/01/14 475 497 460 490 390,000
1997/01/13 443 459 432 455 367,000
1997/01/10 440 455 421 431 639,000
1997/01/09 480 480 435 435 468,000
1997/01/08 502 510 480 483 497,000
1997/01/07 538 538 512 512 181,000
1997/01/06 526 533 526 533 76,000

このページの先頭へ