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
2002/12/30 37 39 36 39 23,000
2002/12/27 35 38 35 37 97,000
2002/12/26 35 36 35 35 57,000
2002/12/25 35 36 34 36 97,000
2002/12/24 34 35 34 34 103,000
2002/12/20 35 36 34 35 113,000
2002/12/19 34 35 33 35 99,000
2002/12/18 35 36 34 34 107,000
2002/12/17 36 36 35 35 143,000
2002/12/16 36 36 36 36 208,000
2002/12/13 35 38 35 36 275,000
2002/12/12 36 38 36 38 161,000
2002/12/11 38 39 35 36 182,000
2002/12/10 35 38 35 38 92,000
2002/12/09 35 36 35 35 45,000
2002/12/06 36 37 35 36 147,000
2002/12/05 38 39 37 37 96,000
2002/12/04 38 39 37 38 200,000
2002/12/03 37 41 36 39 470,000
2002/12/02 35 37 35 36 149,000
2002/11/29 36 37 35 35 202,000
2002/11/28 35 36 34 36 131,000
2002/11/27 34 36 33 35 156,000
2002/11/26 34 38 34 36 192,000
2002/11/25 32 38 32 37 505,000
2002/11/22 32 32 30 31 267,000
2002/11/21 29 31 28 30 506,000
2002/11/20 27 30 26 27 300,000
2002/11/19 26 30 25 30 639,000
2002/11/18 30 30 21 26 624,000
2002/11/15 34 34 30 31 186,000
2002/11/14 35 36 32 34 173,000
2002/11/13 37 37 36 36 99,000
2002/11/12 38 39 35 39 129,000
2002/11/11 40 40 37 38 73,000
2002/11/08 40 42 40 40 76,000
2002/11/07 41 42 40 42 109,000
2002/11/06 40 41 39 41 129,000
2002/11/05 42 43 39 40 430,000
2002/11/01 43 43 42 42 80,000
2002/10/31 44 44 42 42 16,000
2002/10/30 42 44 42 43 117,000
2002/10/29 42 45 42 43 81,000
2002/10/28 43 45 42 45 66,000
2002/10/25 45 45 43 43 87,000
2002/10/24 43 45 43 44 94,000
2002/10/23 43 44 43 44 74,000
2002/10/22 44 44 43 43 108,000
2002/10/21 45 47 42 44 646,000
2002/10/18 47 48 45 48 99,000
2002/10/17 47 48 45 45 118,000
2002/10/16 48 49 47 47 25,000
2002/10/15 49 49 45 48 78,000
2002/10/11 47 49 46 48 46,000
2002/10/10 46 47 45 47 113,000
2002/10/09 48 48 46 46 78,000
2002/10/08 47 50 47 47 131,000
2002/10/07 50 51 48 48 164,000
2002/10/04 50 52 50 52 136,000
2002/10/03 52 52 51 52 76,000
2002/10/02 53 53 52 52 74,000
2002/10/01 52 53 52 52 120,000
2002/09/30 51 52 51 52 81,000
2002/09/27 52 53 51 53 97,000
2002/09/26 50 52 50 51 141,000
2002/09/25 51 51 50 51 85,000
2002/09/24 52 53 50 53 94,000
2002/09/20 50 52 50 52 98,000
2002/09/19 52 53 50 50 132,000
2002/09/18 51 53 51 51 72,000
2002/09/17 52 53 51 53 45,000
2002/09/13 54 54 50 51 249,000
2002/09/12 52 54 52 52 136,000
2002/09/11 54 55 50 50 198,000
2002/09/10 53 55 52 55 137,000
2002/09/09 48 53 48 51 113,000
2002/09/06 49 49 47 48 180,000
2002/09/05 52 53 50 50 125,000
2002/09/04 51 52 50 52 94,000
2002/09/03 52 54 51 54 161,000
2002/09/02 57 57 53 53 155,000
2002/08/30 57 57 53 57 153,000
2002/08/29 57 57 56 56 61,000
2002/08/28 59 59 56 56 77,000
2002/08/27 58 60 58 59 70,000
2002/08/26 58 60 58 58 70,000
2002/08/23 58 60 58 59 97,000
2002/08/22 60 60 58 58 75,000
2002/08/21 58 61 58 61 95,000
2002/08/20 61 62 60 60 38,000
2002/08/19 61 62 61 61 67,000
2002/08/16 62 63 61 61 57,000
2002/08/15 63 64 62 63 86,000
2002/08/14 62 65 62 64 74,000
2002/08/13 63 65 63 63 51,000
2002/08/12 66 66 63 63 72,000
2002/08/09 63 66 62 66 105,000
2002/08/08 63 64 62 62 22,000
2002/08/07 63 65 62 62 39,000
2002/08/06 63 63 62 63 55,000
2002/08/05 64 65 64 64 44,000
2002/08/02 64 65 63 64 145,000
2002/08/01 62 64 62 63 35,000
2002/07/31 63 63 62 62 36,000
2002/07/30 62 64 62 62 48,000
2002/07/29 62 64 62 62 77,000
2002/07/26 64 66 62 62 65,000
2002/07/25 67 67 62 63 97,000
2002/07/24 62 67 62 67 231,000
2002/07/23 63 63 60 61 78,000
2002/07/22 63 63 61 61 106,000
2002/07/19 63 63 62 62 74,000
2002/07/18 62 63 62 62 64,000
2002/07/17 62 64 62 64 75,000
2002/07/16 62 64 62 62 72,000
2002/07/15 63 63 62 62 95,000
2002/07/12 62 65 62 63 66,000
2002/07/11 61 62 61 62 60,000
2002/07/10 64 64 62 62 37,000
2002/07/09 63 64 62 64 37,000
2002/07/08 62 65 62 63 117,000
2002/07/05 66 66 60 60 144,000
2002/07/04 65 67 65 66 68,000
2002/07/03 64 64 62 64 57,000
2002/07/02 63 64 62 64 138,000
2002/07/01 63 64 62 63 29,000
2002/06/28 61 64 61 62 67,000
2002/06/27 62 62 60 60 119,000
2002/06/26 63 64 62 62 29,000
2002/06/25 65 65 62 62 47,000
2002/06/24 63 64 62 63 53,000
2002/06/21 63 65 62 63 63,000
2002/06/20 62 65 62 63 40,000
2002/06/19 66 66 63 63 74,000
2002/06/18 65 66 64 66 58,000
2002/06/17 66 67 64 64 116,000
2002/06/14 66 67 66 66 275,000
2002/06/13 67 68 66 66 134,000
2002/06/12 68 68 67 67 23,000
2002/06/11 68 69 67 69 49,000
2002/06/10 68 70 68 68 87,000
2002/06/07 71 71 68 69 162,000
2002/06/06 73 73 70 70 129,000
2002/06/05 72 72 70 72 193,000
2002/06/04 71 72 70 71 205,000
2002/06/03 69 70 69 70 37,000
2002/05/31 69 70 68 68 68,000
2002/05/30 70 71 69 70 104,000
2002/05/29 71 72 70 70 106,000
2002/05/28 69 71 69 71 157,000
2002/05/27 69 70 68 69 148,000
2002/05/24 70 70 67 67 137,000
2002/05/23 68 70 66 68 341,000
2002/05/22 62 68 62 67 204,000
2002/05/21 63 63 61 62 61,000
2002/05/20 60 63 60 61 82,000
2002/05/17 60 61 59 59 116,000
2002/05/16 60 61 59 61 91,000
2002/05/15 59 60 59 59 92,000
2002/05/14 59 59 58 59 78,000
2002/05/13 59 60 58 58 145,000
2002/05/10 57 60 57 60 213,000
2002/05/09 59 60 57 57 241,000
2002/05/08 60 60 59 59 155,000
2002/05/07 62 63 56 60 734,000
2002/05/02 64 64 52 58 1,623,000
2002/05/01 69 69 62 62 284,000
2002/04/30 69 70 69 69 26,000
2002/04/26 70 70 69 69 45,000
2002/04/25 70 70 69 69 56,000
2002/04/24 69 70 69 69 71,000
2002/04/23 71 71 71 71 58,000
2002/04/22 72 72 71 72 80,000
2002/04/19 71 72 71 72 64,000
2002/04/18 72 72 71 71 42,000
2002/04/17 72 73 71 72 52,000
2002/04/16 71 73 71 72 26,000
2002/04/15 71 72 71 72 52,000
2002/04/12 72 72 71 72 52,000
2002/04/11 73 74 71 71 43,000
2002/04/10 72 74 72 74 72,000
2002/04/09 74 75 72 72 50,000
2002/04/08 75 75 73 74 51,000
2002/04/05 72 73 71 72 69,000
2002/04/04 71 73 71 71 105,000
2002/04/03 70 71 69 71 95,000
2002/04/02 72 72 70 71 193,000
2002/04/01 72 73 71 71 81,000
2002/03/29 74 75 71 71 87,000
2002/03/28 74 77 74 74 27,000
2002/03/27 73 77 73 77 38,000
2002/03/26 76 76 74 75 22,000
2002/03/25 77 77 73 74 72,000
2002/03/22 78 78 75 77 49,000
2002/03/20 80 80 76 77 75,000
2002/03/19 77 79 77 79 50,000
2002/03/18 77 78 76 77 87,000
2002/03/15 78 78 74 76 132,000
2002/03/14 79 79 76 77 39,000
2002/03/13 77 80 75 80 82,000
2002/03/12 81 81 78 78 76,000
2002/03/11 76 81 76 81 82,000
2002/03/08 80 81 72 73 374,000
2002/03/07 76 79 75 79 78,000
2002/03/06 78 79 75 75 131,000
2002/03/05 86 87 76 76 272,000
2002/03/04 79 84 79 84 259,000
2002/03/01 75 79 75 79 91,000
2002/02/28 73 75 71 72 152,000
2002/02/27 69 75 69 75 236,000
2002/02/26 73 73 67 70 121,000
2002/02/25 71 72 70 72 126,000
2002/02/22 75 75 71 73 103,000
2002/02/21 73 74 71 74 119,000
2002/02/20 72 75 71 73 47,000
2002/02/19 73 74 72 74 113,000
2002/02/18 75 76 73 74 113,000
2002/02/15 76 78 74 77 105,000
2002/02/14 78 80 76 76 77,000
2002/02/13 74 78 74 77 93,000
2002/02/12 78 79 74 75 79,000
2002/02/08 78 78 73 73 89,000
2002/02/07 73 73 72 73 22,000
2002/02/06 70 74 70 74 92,000
2002/02/05 72 72 70 71 44,000
2002/02/04 75 76 73 73 71,000
2002/02/01 75 76 75 75 46,000
2002/01/31 73 76 71 75 96,000
2002/01/30 73 73 72 73 51,000
2002/01/29 78 78 73 73 31,000
2002/01/28 76 78 73 78 44,000
2002/01/25 77 77 73 76 44,000
2002/01/24 72 80 71 77 86,000
2002/01/23 75 78 73 73 74,000
2002/01/22 76 77 72 75 57,000
2002/01/21 78 80 70 78 70,000
2002/01/18 71 79 70 79 40,000
2002/01/17 72 78 71 71 106,000
2002/01/16 66 74 66 72 29,000
2002/01/15 75 75 72 72 128,000
2002/01/11 83 83 78 78 86,000
2002/01/10 89 90 83 83 166,000
2002/01/09 87 89 87 89 53,000
2002/01/08 87 90 87 87 170,000
2002/01/07 82 87 82 87 41,000
2002/01/04 78 82 77 82 135,000

このページの先頭へ