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
2000/12/29 109 109 104 104 41,000
2000/12/28 104 107 102 104 64,000
2000/12/27 102 104 100 100 155,000
2000/12/26 103 105 102 103 92,000
2000/12/25 107 110 105 106 63,000
2000/12/22 108 108 105 107 105,000
2000/12/21 113 113 100 100 118,000
2000/12/20 113 116 113 113 91,000
2000/12/19 115 115 113 113 55,000
2000/12/18 116 116 114 115 34,000
2000/12/15 120 120 115 117 127,000
2000/12/14 115 118 113 118 96,000
2000/12/13 114 115 114 115 90,000
2000/12/12 113 116 113 114 53,000
2000/12/11 118 118 113 114 60,000
2000/12/08 111 117 111 115 100,000
2000/12/07 115 116 114 116 45,000
2000/12/06 117 117 115 116 50,000
2000/12/05 123 123 115 115 54,000
2000/12/04 124 125 118 118 113,000
2000/12/01 118 125 117 119 159,000
2000/11/30 113 118 112 117 88,000
2000/11/29 114 115 114 115 29,000
2000/11/28 115 116 113 113 62,000
2000/11/27 116 117 114 116 54,000
2000/11/24 113 116 113 116 32,000
2000/11/22 115 116 112 113 40,000
2000/11/21 112 117 111 117 108,000
2000/11/20 115 116 112 113 54,000
2000/11/17 114 116 111 116 52,000
2000/11/16 117 118 114 117 55,000
2000/11/15 117 117 112 116 76,000
2000/11/14 114 115 112 112 44,000
2000/11/13 114 114 111 114 73,000
2000/11/10 112 114 111 111 78,000
2000/11/09 112 114 112 112 29,000
2000/11/08 116 116 112 115 100,000
2000/11/07 115 118 113 115 51,000
2000/11/06 110 117 110 113 54,000
2000/11/02 113 116 112 115 90,000
2000/11/01 116 117 115 115 171,000
2000/10/31 114 116 112 116 46,000
2000/10/30 112 115 112 115 34,000
2000/10/27 114 116 112 112 82,000
2000/10/26 115 116 112 115 53,000
2000/10/25 120 120 111 118 95,000
2000/10/24 117 119 117 118 26,000
2000/10/23 122 123 118 118 39,000
2000/10/20 120 122 115 120 127,000
2000/10/19 123 125 120 120 82,000
2000/10/18 125 126 122 123 68,000
2000/10/17 125 130 125 129 51,000
2000/10/16 129 129 125 126 40,000
2000/10/13 120 130 120 130 150,000
2000/10/12 132 133 129 130 153,000
2000/10/11 134 135 129 135 170,000
2000/10/10 138 140 132 134 740,000
2000/10/06 124 145 124 143 791,000
2000/10/05 125 125 122 124 42,000
2000/10/04 122 124 121 124 47,000
2000/10/03 123 125 121 123 100,000
2000/10/02 120 123 120 120 71,000
2000/09/29 123 123 118 120 92,000
2000/09/28 120 121 118 118 99,000
2000/09/27 123 124 118 119 201,000
2000/09/26 129 129 124 124 127,000
2000/09/25 127 129 125 129 281,000
2000/09/22 134 135 132 135 49,000
2000/09/21 135 135 131 135 91,000
2000/09/20 135 136 130 136 55,000
2000/09/19 130 136 129 136 72,000
2000/09/18 131 131 130 130 61,000
2000/09/14 132 135 132 135 36,000
2000/09/13 132 136 131 134 39,000
2000/09/12 133 135 131 132 44,000
2000/09/11 137 138 134 134 40,000
2000/09/08 131 137 131 137 78,000
2000/09/07 134 134 131 131 52,000
2000/09/06 136 139 125 130 132,000
2000/09/05 137 138 137 137 47,000
2000/09/04 140 140 138 138 22,000
2000/09/01 141 142 137 142 89,000
2000/08/31 142 142 138 140 45,000
2000/08/30 140 142 140 142 67,000
2000/08/29 141 142 141 141 38,000
2000/08/28 142 143 141 142 53,000
2000/08/25 142 143 141 141 39,000
2000/08/24 144 144 141 141 42,000
2000/08/23 142 144 142 142 47,000
2000/08/22 145 145 142 144 39,000
2000/08/21 146 146 142 142 26,000
2000/08/18 145 146 143 146 30,000
2000/08/17 143 145 142 142 22,000
2000/08/16 146 146 143 145 22,000
2000/08/15 142 147 141 147 39,000
2000/08/14 143 147 143 145 22,000
2000/08/11 145 147 143 147 129,000
2000/08/10 143 145 142 145 67,000
2000/08/09 143 145 140 140 81,000
2000/08/08 145 147 142 147 33,000
2000/08/07 143 148 141 148 35,000
2000/08/04 148 148 143 145 27,000
2000/08/03 146 149 141 149 41,000
2000/08/02 147 148 145 148 41,000
2000/08/01 144 147 144 147 93,000
2000/07/31 140 144 140 141 31,000
2000/07/28 145 146 140 146 51,000
2000/07/27 142 148 141 145 54,000
2000/07/26 149 149 142 143 46,000
2000/07/25 140 147 140 144 56,000
2000/07/24 145 145 141 141 51,000
2000/07/21 145 148 145 148 37,000
2000/07/19 148 149 145 149 90,000
2000/07/18 150 151 148 149 58,000
2000/07/17 151 154 150 150 39,000
2000/07/14 149 152 149 150 60,000
2000/07/13 152 152 145 149 152,000
2000/07/12 152 155 151 155 92,000
2000/07/11 156 156 151 155 85,000
2000/07/10 157 160 151 156 112,000
2000/07/07 151 157 150 157 110,000
2000/07/06 150 156 150 156 76,000
2000/07/05 157 157 152 153 136,000
2000/07/04 155 158 151 155 256,000
2000/07/03 148 150 146 149 354,000
2000/06/30 142 145 142 144 106,000
2000/06/29 146 146 142 142 61,000
2000/06/28 146 147 145 145 19,000
2000/06/27 148 148 143 144 31,000
2000/06/26 147 147 144 147 50,000
2000/06/23 140 145 140 142 85,000
2000/06/22 145 145 141 145 30,000
2000/06/21 148 148 143 146 43,000
2000/06/20 140 146 140 145 35,000
2000/06/19 139 144 139 144 94,000
2000/06/16 145 148 144 144 78,000
2000/06/15 145 148 145 145 67,000
2000/06/14 145 145 141 145 61,000
2000/06/13 145 145 143 143 41,000
2000/06/12 140 142 139 142 51,000
2000/06/09 139 140 138 140 68,000
2000/06/08 138 140 136 140 30,000
2000/06/07 136 138 136 138 49,000
2000/06/06 138 138 136 138 57,000
2000/06/05 142 144 137 139 39,000
2000/06/02 144 144 141 141 46,000
2000/06/01 145 145 140 144 86,000
2000/05/31 139 141 137 141 61,000
2000/05/30 141 142 139 139 43,000
2000/05/29 141 142 140 142 38,000
2000/05/26 138 139 138 139 69,000
2000/05/25 143 143 139 139 44,000
2000/05/24 140 144 138 143 44,000
2000/05/23 140 144 138 144 67,000
2000/05/22 141 144 141 141 55,000
2000/05/19 142 145 140 145 39,000
2000/05/18 144 148 140 144 88,000
2000/05/17 145 145 142 144 51,000
2000/05/16 146 148 143 148 36,000
2000/05/15 148 149 145 145 30,000
2000/05/12 148 149 145 149 44,000
2000/05/11 145 149 144 148 71,000
2000/05/10 146 146 140 145 62,000
2000/05/09 149 149 145 145 14,000
2000/05/08 144 150 142 150 21,000
2000/05/02 150 152 148 149 74,000
2000/05/01 150 150 140 149 84,000
2000/04/28 140 142 138 140 98,000
2000/04/27 146 146 143 145 53,000
2000/04/26 148 149 140 147 62,000
2000/04/25 149 149 144 149 45,000
2000/04/24 143 147 143 144 46,000
2000/04/21 145 148 144 144 45,000
2000/04/20 148 149 145 149 53,000
2000/04/19 149 150 143 148 51,000
2000/04/18 143 148 141 148 87,000
2000/04/17 151 151 143 148 101,000
2000/04/14 155 155 152 153 75,000
2000/04/13 156 160 152 152 161,000
2000/04/12 152 156 151 156 25,000
2000/04/11 155 158 155 155 82,000
2000/04/10 151 155 150 155 70,000
2000/04/07 152 152 150 150 78,000
2000/04/06 155 155 152 152 99,000
2000/04/05 152 161 152 155 91,000
2000/04/04 160 161 155 156 82,000
2000/04/03 160 161 160 160 55,000
2000/03/31 160 161 158 160 93,000
2000/03/30 157 160 157 157 58,000
2000/03/29 158 159 153 153 73,000
2000/03/28 159 161 150 150 78,000
2000/03/27 150 158 150 158 165,000
2000/03/24 151 151 146 150 93,000
2000/03/23 151 151 150 151 69,000
2000/03/22 149 154 148 150 80,000
2000/03/21 151 153 149 152 63,000
2000/03/17 150 158 145 158 144,000
2000/03/16 155 159 147 159 81,000
2000/03/15 159 160 153 160 74,000
2000/03/14 164 164 156 161 80,000
2000/03/13 155 164 153 164 90,000
2000/03/10 155 155 150 155 213,000
2000/03/09 147 148 145 145 49,000
2000/03/08 150 150 145 146 78,000
2000/03/07 147 152 145 150 79,000
2000/03/06 147 152 145 146 56,000
2000/03/03 149 149 146 146 32,000
2000/03/02 145 150 145 149 83,000
2000/03/01 153 154 145 145 132,000
2000/02/29 160 160 149 153 97,000
2000/02/28 140 144 139 140 54,000
2000/02/25 136 140 136 139 77,000
2000/02/24 136 140 135 138 61,000
2000/02/23 136 141 135 136 98,000
2000/02/22 136 139 135 136 39,000
2000/02/21 144 144 135 135 112,000
2000/02/18 143 148 143 144 64,000
2000/02/17 147 148 143 143 69,000
2000/02/16 139 140 131 140 145,000
2000/02/15 150 150 141 141 139,000
2000/02/14 151 151 148 150 123,000
2000/02/10 157 157 151 151 57,000
2000/02/09 160 160 155 157 54,000
2000/02/08 160 164 160 162 38,000
2000/02/07 160 162 160 160 85,000
2000/02/04 160 163 160 160 63,000
2000/02/03 161 161 160 160 46,000
2000/02/02 165 165 160 160 47,000
2000/02/01 165 167 160 160 81,000
2000/01/31 163 168 162 163 53,000
2000/01/28 162 162 160 162 83,000
2000/01/27 165 168 165 165 37,000
2000/01/26 166 168 166 167 68,000
2000/01/25 166 175 165 166 92,000
2000/01/24 169 170 165 166 32,000
2000/01/21 165 171 162 171 72,000
2000/01/20 171 172 171 171 9,000
2000/01/19 168 175 167 172 107,000
2000/01/18 171 171 168 171 60,000
2000/01/17 170 172 163 170 67,000
2000/01/14 165 169 161 162 99,000
2000/01/13 160 165 159 165 136,000
2000/01/12 160 164 160 160 48,000
2000/01/11 160 165 160 160 62,000
2000/01/07 160 165 160 165 128,000
2000/01/06 169 170 160 160 122,000
2000/01/05 160 169 160 168 105,000
2000/01/04 158 160 157 157 39,000

このページの先頭へ