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
2003/12/30 84 86 80 84 3,461,000
2003/12/29 74 82 73 79 7,878,000
2003/12/26 62 73 62 72 4,461,000
2003/12/25 58 66 57 62 1,655,000
2003/12/24 57 59 57 58 957,000
2003/12/22 57 59 56 57 1,299,000
2003/12/19 62 63 58 59 1,782,000
2003/12/18 64 67 62 63 1,995,000
2003/12/17 72 72 66 67 2,312,000
2003/12/16 74 77 69 72 14,022,000
2003/12/15 58 74 56 72 9,906,000
2003/12/12 65 65 53 55 3,081,000
2003/12/11 66 68 64 65 894,000
2003/12/10 68 68 65 68 1,255,000
2003/12/09 68 69 67 68 699,000
2003/12/08 70 71 66 68 1,751,000
2003/12/05 77 77 70 72 1,154,000
2003/12/04 78 78 76 77 686,000
2003/12/03 78 79 77 79 713,000
2003/12/02 82 82 77 78 813,000
2003/12/01 79 81 73 81 1,531,000
2003/11/28 88 88 82 84 819,000
2003/11/27 92 92 88 88 556,000
2003/11/26 95 96 92 93 1,171,000
2003/11/25 92 92 86 90 2,282,000
2003/11/21 79 99 79 99 837,000
2003/11/20 83 86 80 82 663,000
2003/11/19 83 86 81 82 336,000
2003/11/18 78 86 77 83 522,000
2003/11/17 93 96 83 83 638,000
2003/11/14 97 98 95 97 312,000
2003/11/13 101 102 98 98 487,000
2003/11/12 98 103 96 98 912,000
2003/11/11 107 107 94 97 1,358,000
2003/11/10 113 113 108 109 423,000
2003/11/07 116 116 113 113 480,000
2003/11/06 120 120 116 116 562,000
2003/11/05 124 124 119 120 288,000
2003/11/04 122 124 122 123 240,000
2003/10/31 124 126 121 122 451,000
2003/10/30 125 126 123 125 206,000
2003/10/29 127 128 124 125 284,000
2003/10/28 122 126 120 124 669,000
2003/10/27 119 120 115 117 828,000
2003/10/24 123 127 122 122 561,000
2003/10/23 131 132 120 122 1,472,000
2003/10/22 134 136 133 133 432,000
2003/10/21 141 141 134 134 732,000
2003/10/20 135 141 132 141 1,102,000
2003/10/17 134 136 134 135 547,000
2003/10/16 138 138 134 135 627,000
2003/10/15 138 138 134 137 755,000
2003/10/14 143 143 139 139 886,000
2003/10/10 146 148 141 143 2,003,000
2003/10/09 135 145 134 144 2,947,000
2003/10/08 132 140 131 135 1,908,000
2003/10/07 139 140 133 134 1,456,000
2003/10/06 140 143 139 140 1,474,000
2003/10/03 146 147 141 143 1,583,000
2003/10/02 149 150 142 144 2,755,000
2003/10/01 140 149 136 149 3,355,000
2003/09/30 147 149 142 143 2,430,000
2003/09/29 149 154 143 148 6,608,000
2003/09/26 135 146 128 144 6,174,000
2003/09/25 132 135 126 126 2,278,000
2003/09/24 140 151 127 137 7,225,000
2003/09/22 139 147 135 138 8,464,000
2003/09/19 136 139 130 133 7,426,000
2003/09/18 114 132 114 131 8,107,000
2003/09/17 122 127 112 112 5,311,000
2003/09/16 108 119 106 117 8,208,000
2003/09/12 103 110 98 104 9,977,000
2003/09/11 92 102 91 99 1,839,000
2003/09/10 92 93 92 92 213,000
2003/09/09 92 93 91 93 250,000
2003/09/08 92 92 90 91 198,000
2003/09/05 89 91 88 89 157,000
2003/09/04 93 93 87 88 584,000
2003/09/03 94 94 90 91 394,000
2003/09/02 94 96 93 93 642,000
2003/09/01 93 95 93 94 183,000
2003/08/29 96 96 90 92 346,000
2003/08/28 98 98 96 96 166,000
2003/08/27 96 99 95 96 593,000
2003/08/26 95 96 93 96 260,000
2003/08/25 96 96 93 94 220,000
2003/08/22 96 96 95 95 237,000
2003/08/21 96 100 94 95 1,045,000
2003/08/20 95 98 93 96 491,000
2003/08/19 92 96 92 95 392,000
2003/08/18 89 92 89 91 291,000
2003/08/15 90 92 89 89 222,000
2003/08/14 87 89 86 87 148,000
2003/08/13 88 88 86 87 180,000
2003/08/12 85 86 84 85 182,000
2003/08/11 84 87 84 86 152,000
2003/08/08 85 87 84 84 220,000
2003/08/07 88 89 86 86 110,000
2003/08/06 86 88 86 86 130,000
2003/08/05 89 90 86 89 201,000
2003/08/04 93 93 90 91 243,000
2003/08/01 92 94 91 93 284,000
2003/07/31 92 93 91 91 290,000
2003/07/30 94 95 92 92 263,000
2003/07/29 93 95 91 94 591,000
2003/07/28 98 102 91 93 3,068,000
2003/07/25 86 86 83 83 74,000
2003/07/24 86 86 84 84 138,000
2003/07/23 83 85 83 85 80,000
2003/07/22 85 85 81 82 216,000
2003/07/18 81 86 81 82 412,000
2003/07/17 88 90 83 83 661,000
2003/07/16 95 96 92 92 231,000
2003/07/15 97 97 94 95 319,000
2003/07/14 93 97 92 94 307,000
2003/07/11 94 95 92 92 97,000
2003/07/10 92 97 92 95 287,000
2003/07/09 91 93 91 92 230,000
2003/07/08 93 95 91 91 303,000
2003/07/07 95 95 93 94 352,000
2003/07/04 92 96 91 93 342,000
2003/07/03 98 100 94 96 697,000
2003/07/02 99 101 96 98 749,000
2003/07/01 101 101 98 99 530,000
2003/06/30 102 103 99 101 435,000
2003/06/27 100 103 99 102 567,000
2003/06/26 100 102 99 99 361,000
2003/06/25 103 103 100 102 330,000
2003/06/24 104 105 101 101 548,000
2003/06/23 106 108 103 105 1,495,000
2003/06/20 97 105 96 104 2,112,000
2003/06/19 97 101 94 96 786,000
2003/06/18 98 99 94 95 421,000
2003/06/17 103 103 96 98 612,000
2003/06/16 99 102 99 102 381,000
2003/06/13 101 101 99 99 561,000
2003/06/12 104 104 99 102 903,000
2003/06/11 105 106 101 104 2,318,000
2003/06/10 95 107 95 106 4,384,000
2003/06/09 97 98 94 95 684,000
2003/06/06 92 96 92 96 895,000
2003/06/05 91 93 90 92 426,000
2003/06/04 95 95 91 91 672,000
2003/06/03 89 95 89 94 939,000
2003/06/02 90 92 90 90 310,000
2003/05/30 91 92 89 90 603,000
2003/05/29 94 94 91 92 409,000
2003/05/28 96 96 92 93 245,000
2003/05/27 96 98 93 94 1,071,000
2003/05/26 91 93 90 93 1,048,000
2003/05/23 97 98 95 96 461,000
2003/05/22 99 103 95 97 903,000
2003/05/21 95 100 93 98 1,348,000
2003/05/20 97 98 94 96 1,071,000
2003/05/19 99 100 96 99 961,000
2003/05/16 102 104 100 102 990,000
2003/05/15 102 104 99 101 825,000
2003/05/14 102 104 101 103 1,157,000
2003/05/13 108 109 103 103 1,789,000
2003/05/12 101 109 101 104 5,019,000
2003/05/09 98 101 97 100 2,443,000
2003/05/08 103 103 99 100 3,097,000
2003/05/07 98 104 97 102 5,818,000
2003/05/06 114 115 100 101 9,079,000
2003/05/02 97 113 97 108 22,770,000
2003/05/01 94 98 88 96 11,103,000
2003/04/30 80 82 78 81 351,000
2003/04/28 77 80 76 79 483,000
2003/04/25 80 87 80 82 1,080,000
2003/04/24 77 86 75 84 1,199,000
2003/04/23 85 87 75 77 608,000
2003/04/22 95 95 83 83 1,429,000
2003/04/21 77 94 76 88 1,981,000
2003/04/18 74 78 74 75 473,000
2003/04/17 73 76 72 75 445,000
2003/04/16 78 79 74 74 560,000
2003/04/15 80 80 77 79 362,000
2003/04/14 78 80 76 78 554,000
2003/04/11 77 82 74 78 2,377,000
2003/04/10 72 75 69 73 1,226,000
2003/04/09 82 83 75 76 2,461,000
2003/04/08 95 95 82 85 5,559,000
2003/04/07 68 91 67 91 9,235,000
2003/04/04 59 62 57 61 671,000
2003/04/03 54 58 54 57 292,000
2003/04/02 54 54 52 53 174,000
2003/04/01 52 53 52 53 90,000
2003/03/31 55 55 50 50 226,000
2003/03/28 54 55 52 55 98,000
2003/03/27 51 54 50 54 160,000
2003/03/26 49 52 49 52 113,000
2003/03/25 53 53 50 50 125,000
2003/03/24 50 54 50 54 237,000
2003/03/20 49 50 49 49 64,000
2003/03/19 49 49 47 49 39,000
2003/03/18 50 50 48 49 30,000
2003/03/17 50 50 48 49 121,000
2003/03/14 47 50 47 50 378,000
2003/03/13 52 52 50 50 56,000
2003/03/12 48 51 48 50 119,000
2003/03/11 47 50 47 48 151,000
2003/03/10 53 54 47 49 262,000
2003/03/07 56 63 55 55 220,000
2003/03/06 59 60 57 57 75,000
2003/03/05 62 62 59 59 160,000
2003/03/04 60 62 59 61 232,000
2003/03/03 58 59 57 58 125,000
2003/02/28 56 57 55 57 70,000
2003/02/27 56 57 53 56 172,000
2003/02/26 55 58 55 56 85,000
2003/02/25 60 60 55 56 323,000
2003/02/24 62 63 60 60 281,000
2003/02/21 60 64 60 62 453,000
2003/02/20 58 60 58 60 180,000
2003/02/19 58 59 57 57 140,000
2003/02/18 58 59 57 58 105,000
2003/02/17 58 60 57 58 247,000
2003/02/14 60 61 57 58 726,000
2003/02/13 56 66 56 60 2,093,000
2003/02/12 50 55 50 55 498,000
2003/02/10 50 51 50 50 89,000
2003/02/07 49 50 49 50 60,000
2003/02/06 49 50 49 49 54,000
2003/02/05 50 50 49 49 157,000
2003/02/04 49 50 49 50 107,000
2003/02/03 47 49 47 49 178,000
2003/01/31 47 49 46 47 256,000
2003/01/30 48 48 46 47 225,000
2003/01/29 49 50 47 47 182,000
2003/01/28 49 50 48 49 217,000
2003/01/27 47 50 47 49 97,000
2003/01/24 50 51 48 50 200,000
2003/01/23 47 51 47 50 268,000
2003/01/22 55 55 51 52 288,000
2003/01/21 50 54 49 54 327,000
2003/01/20 45 48 45 48 220,000
2003/01/17 46 48 45 47 286,000
2003/01/16 42 46 41 46 387,000
2003/01/15 39 42 39 41 180,000
2003/01/14 39 40 39 40 55,000
2003/01/10 38 40 38 40 140,000
2003/01/09 40 40 38 39 87,000
2003/01/08 41 42 39 40 189,000
2003/01/07 40 41 40 41 98,000
2003/01/06 39 40 39 39 119,000

このページの先頭へ