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
1999/12/30 157 158 157 157 31,000
1999/12/29 155 157 155 157 46,000
1999/12/28 157 160 155 156 41,000
1999/12/27 158 159 155 155 56,000
1999/12/24 158 160 155 158 86,000
1999/12/22 151 156 151 153 115,000
1999/12/21 155 162 154 154 140,000
1999/12/20 166 166 158 158 96,000
1999/12/17 160 169 155 166 160,000
1999/12/16 166 166 159 160 98,000
1999/12/15 171 171 166 166 98,000
1999/12/14 171 173 166 166 47,000
1999/12/13 171 172 166 168 69,000
1999/12/10 173 175 170 171 169,000
1999/12/09 173 173 172 173 67,000
1999/12/08 172 175 172 173 64,000
1999/12/07 173 175 172 172 39,000
1999/12/06 171 180 170 173 107,000
1999/12/03 174 184 173 173 56,000
1999/12/02 185 185 173 174 104,000
1999/12/01 185 186 185 185 80,000
1999/11/30 188 190 183 185 43,000
1999/11/29 188 189 188 188 67,000
1999/11/26 183 188 181 184 46,000
1999/11/25 187 188 182 187 100,000
1999/11/24 182 190 182 183 87,000
1999/11/22 190 190 184 190 111,000
1999/11/19 195 195 186 190 71,000
1999/11/18 200 210 190 191 265,000
1999/11/17 162 195 162 195 165,000
1999/11/16 155 162 155 161 139,000
1999/11/15 162 166 158 160 287,000
1999/11/12 177 179 160 160 98,000
1999/11/11 186 186 176 176 156,000
1999/11/10 186 186 181 185 51,000
1999/11/09 185 192 180 185 188,000
1999/11/08 190 190 185 185 50,000
1999/11/05 185 188 185 188 166,000
1999/11/04 185 188 185 186 81,000
1999/11/02 185 189 185 189 54,000
1999/11/01 190 190 188 188 95,000
1999/10/29 188 190 187 187 88,000
1999/10/28 185 188 185 185 90,000
1999/10/27 190 190 187 187 76,000
1999/10/26 187 191 187 187 47,000
1999/10/25 188 193 187 187 79,000
1999/10/22 187 189 187 188 74,000
1999/10/21 190 194 187 187 55,000
1999/10/20 189 190 187 190 69,000
1999/10/19 189 189 185 188 81,000
1999/10/18 182 191 182 187 69,000
1999/10/15 186 192 184 192 203,000
1999/10/14 195 195 188 189 295,000
1999/10/13 199 199 195 195 269,000
1999/10/12 199 205 198 200 39,000
1999/10/08 199 201 198 198 86,000
1999/10/07 202 204 198 198 69,000
1999/10/06 204 205 200 201 49,000
1999/10/05 211 211 202 203 57,000
1999/10/04 211 211 210 210 59,000
1999/10/01 204 218 204 218 67,000
1999/09/30 205 220 200 215 78,000
1999/09/29 203 204 199 204 75,000
1999/09/28 202 206 202 203 38,000
1999/09/27 215 215 200 200 73,000
1999/09/24 222 222 205 210 112,000
1999/09/22 201 220 200 202 71,000
1999/09/21 199 219 198 200 79,000
1999/09/20 198 205 198 199 43,000
1999/09/17 198 200 195 197 120,000
1999/09/16 191 198 190 198 90,000
1999/09/14 200 205 192 195 222,000
1999/09/13 205 206 199 200 112,000
1999/09/10 213 213 200 205 208,000
1999/09/09 212 215 208 208 90,000
1999/09/08 213 220 210 211 95,000
1999/09/07 217 218 211 218 51,000
1999/09/06 219 224 215 217 57,000
1999/09/03 215 220 214 220 56,000
1999/09/02 217 223 214 216 56,000
1999/09/01 223 226 210 226 130,000
1999/08/31 228 229 222 223 29,000
1999/08/30 221 230 220 228 57,000
1999/08/27 222 227 220 220 63,000
1999/08/26 222 225 222 222 26,000
1999/08/25 227 227 223 224 93,000
1999/08/24 235 238 230 231 68,000
1999/08/23 225 232 224 226 84,000
1999/08/20 222 224 220 224 90,000
1999/08/19 221 223 221 223 32,000
1999/08/18 221 225 221 222 34,000
1999/08/17 233 234 221 221 45,000
1999/08/16 230 235 223 223 33,000
1999/08/13 221 233 220 230 29,000
1999/08/12 226 226 220 220 64,000
1999/08/11 225 234 225 225 18,000
1999/08/10 221 239 216 230 160,000
1999/08/09 220 223 220 221 62,000
1999/08/06 228 228 221 221 77,000
1999/08/05 235 239 230 230 48,000
1999/08/04 231 239 230 236 56,000
1999/08/03 233 235 230 231 234,000
1999/08/02 246 248 232 233 172,000
1999/07/30 239 245 235 244 68,000
1999/07/29 242 242 238 238 61,000
1999/07/28 249 249 240 245 59,000
1999/07/27 255 255 241 247 233,000
1999/07/26 245 255 245 255 386,000
1999/07/23 230 250 230 250 148,000
1999/07/22 237 240 230 232 236,000
1999/07/21 239 242 236 237 77,000
1999/07/19 240 245 239 239 66,000
1999/07/16 238 240 236 240 189,000
1999/07/15 247 250 237 240 159,000
1999/07/14 249 249 238 248 129,000
1999/07/13 251 251 239 250 137,000
1999/07/12 252 252 242 242 142,000
1999/07/09 252 256 236 238 219,000
1999/07/08 250 253 243 250 316,000
1999/07/07 240 248 236 246 291,000
1999/07/06 235 240 230 230 168,000
1999/07/05 244 245 232 235 249,000
1999/07/02 233 234 230 234 150,000
1999/07/01 236 240 228 228 347,000
1999/06/30 237 238 235 235 114,000
1999/06/29 237 237 235 237 85,000
1999/06/28 240 247 236 238 49,000
1999/06/25 242 242 235 240 267,000
1999/06/24 246 247 243 247 253,000
1999/06/23 254 254 244 246 382,000
1999/06/22 244 257 240 257 729,000
1999/06/21 238 240 236 237 125,000
1999/06/18 243 243 235 235 186,000
1999/06/17 245 248 232 238 372,000
1999/06/16 235 240 235 240 212,000
1999/06/15 233 233 230 231 144,000
1999/06/14 240 245 231 234 75,000
1999/06/11 244 248 240 240 331,000
1999/06/10 230 245 228 244 235,000
1999/06/09 231 235 229 232 93,000
1999/06/08 237 238 228 234 73,000
1999/06/07 238 243 236 236 68,000
1999/06/04 235 239 231 235 49,000
1999/06/03 238 241 234 234 114,000
1999/06/02 234 243 234 238 52,000
1999/06/01 229 229 226 229 193,000
1999/05/31 229 229 225 227 37,000
1999/05/28 228 233 223 225 126,000
1999/05/27 233 233 228 229 307,000
1999/05/26 221 234 220 234 229,000
1999/05/25 230 230 223 223 140,000
1999/05/24 235 235 227 230 97,000
1999/05/21 238 240 230 234 258,000
1999/05/20 243 252 238 242 176,000
1999/05/19 260 260 244 252 125,000
1999/05/18 264 266 258 260 190,000
1999/05/17 270 275 263 264 207,000
1999/05/14 280 280 270 275 152,000
1999/05/13 286 288 262 278 204,000
1999/05/12 289 290 285 287 174,000
1999/05/11 287 298 277 293 808,000
1999/05/10 273 288 273 285 247,000
1999/05/07 282 285 271 272 202,000
1999/05/06 260 283 260 277 299,000
1999/04/30 265 265 259 261 111,000
1999/04/28 263 265 261 261 119,000
1999/04/27 266 267 261 261 94,000
1999/04/26 263 267 260 261 175,000
1999/04/23 260 262 260 262 131,000
1999/04/22 261 262 257 261 144,000
1999/04/21 275 276 262 266 287,000
1999/04/20 285 285 272 275 293,000
1999/04/19 274 285 274 280 422,000
1999/04/16 283 286 272 276 643,000
1999/04/15 270 292 270 280 1,547,000
1999/04/14 280 284 265 267 1,895,000
1999/04/13 220 265 219 265 1,343,000
1999/04/12 222 222 216 218 78,000
1999/04/09 223 225 215 215 235,000
1999/04/08 220 220 215 220 192,000
1999/04/07 210 220 210 215 122,000
1999/04/06 208 210 205 206 183,000
1999/04/05 211 219 206 208 159,000
1999/04/02 218 218 210 211 66,000
1999/04/01 215 218 208 211 193,000
1999/03/31 211 225 206 219 151,000
1999/03/30 225 225 213 215 65,000
1999/03/29 221 225 215 215 37,000
1999/03/26 228 228 220 220 96,000
1999/03/25 221 229 220 228 117,000
1999/03/24 221 232 220 221 122,000
1999/03/23 222 234 221 221 254,000
1999/03/19 230 230 214 215 159,000
1999/03/18 228 228 211 211 189,000
1999/03/17 245 245 215 230 609,000
1999/03/16 214 237 210 235 580,000
1999/03/15 200 210 198 208 203,000
1999/03/12 199 199 190 198 267,000
1999/03/11 186 200 181 181 243,000
1999/03/10 182 188 181 181 136,000
1999/03/09 181 183 180 180 80,000
1999/03/08 188 188 178 183 66,000
1999/03/05 179 188 176 188 92,000
1999/03/04 183 183 178 180 32,000
1999/03/03 180 185 180 183 29,000
1999/03/02 182 182 180 180 24,000
1999/03/01 187 189 182 182 79,000
1999/02/26 184 184 180 182 44,000
1999/02/25 184 184 178 179 63,000
1999/02/24 185 190 179 179 115,000
1999/02/23 184 195 180 194 89,000
1999/02/22 180 182 175 180 56,000
1999/02/19 183 183 178 181 45,000
1999/02/18 181 185 180 183 30,000
1999/02/17 186 187 180 181 82,000
1999/02/16 182 188 182 186 36,000
1999/02/15 180 187 180 184 25,000
1999/02/12 181 181 180 180 26,000
1999/02/10 185 185 175 175 109,000
1999/02/09 184 185 176 185 176,000
1999/02/08 184 188 183 188 10,000
1999/02/05 184 188 181 185 45,000
1999/02/04 185 193 184 193 22,000
1999/02/03 192 194 181 194 31,000
1999/02/02 202 202 197 197 27,000
1999/02/01 198 200 198 198 61,000
1999/01/29 191 198 191 198 26,000
1999/01/28 198 199 196 197 96,000
1999/01/27 191 198 191 198 65,000
1999/01/26 178 190 177 185 155,000
1999/01/25 182 182 180 180 104,000
1999/01/22 185 185 176 182 58,000
1999/01/21 187 187 180 185 67,000
1999/01/20 187 187 185 187 49,000
1999/01/19 187 187 186 187 22,000
1999/01/18 190 190 187 187 37,000
1999/01/14 190 191 188 190 51,000
1999/01/13 190 194 190 193 30,000
1999/01/12 192 192 190 190 18,000
1999/01/11 190 198 190 191 34,000
1999/01/08 197 197 190 190 68,000
1999/01/07 200 202 200 200 24,000
1999/01/06 198 200 197 200 62,000
1999/01/05 202 202 198 198 63,000
1999/01/04 203 205 198 198 28,000

このページの先頭へ