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
2004/12/30 222 236 221 228 2,628,500
2004/12/29 226 226 220 222 996,500
2004/12/28 215 226 215 221 1,415,600
2004/12/27 218 219 212 214 933,800
2004/12/24 213 219 212 216 1,473,300
2004/12/22 223 224 212 215 1,156,200
2004/12/21 214 224 214 220 1,315,000
2004/12/20 215 215 210 213 1,050,500
2004/12/17 219 220 215 216 1,044,500
2004/12/16 224 226 218 223 1,447,500
2004/12/15 214 229 214 227 3,681,200
2004/12/14 212 214 201 209 2,342,700
2004/12/13 224 225 215 216 1,655,800
2004/12/10 235 237 227 227 1,239,100
2004/12/09 241 244 233 240 1,116,000
2004/12/08 242 247 237 244 827,700
2004/12/07 256 256 247 249 1,289,000
2004/12/06 258 259 256 257 362,000
2004/12/03 260 265 258 258 1,071,700
2004/12/02 258 260 256 258 522,800
2004/12/01 259 260 255 256 593,000
2004/11/30 258 261 257 259 529,600
2004/11/29 258 261 253 257 790,000
2004/11/26 257 260 255 256 561,800
2004/11/25 261 266 255 257 1,038,300
2004/11/24 260 263 257 260 632,100
2004/11/22 262 262 256 259 750,500
2004/11/19 266 268 264 264 504,000
2004/11/18 273 274 264 266 1,247,000
2004/11/17 271 274 270 272 612,400
2004/11/16 277 277 270 273 848,900
2004/11/15 270 277 269 275 1,437,800
2004/11/12 267 272 266 267 1,238,000
2004/11/11 279 281 267 269 1,655,600
2004/11/10 274 283 274 280 1,517,800
2004/11/09 278 281 272 274 1,145,400
2004/11/08 286 286 275 278 2,912,200
2004/11/05 293 294 283 286 1,835,300
2004/11/04 290 295 289 292 1,781,000
2004/11/02 295 296 285 289 2,410,300
2004/11/01 287 301 283 295 4,935,300
2004/10/29 296 303 290 290 7,286,200
2004/10/28 301 310 293 295 14,879,900
2004/10/27 294 311 279 311 25,896,300
2004/10/26 305 314 286 290 18,687,500
2004/10/25 306 338 286 288 45,117,100
2004/10/22 262 265 260 261 308,700
2004/10/21 258 267 257 257 703,400
2004/10/20 264 266 256 258 780,300
2004/10/19 266 270 264 268 627,700
2004/10/18 274 274 265 266 561,500
2004/10/15 270 277 265 275 1,045,500
2004/10/14 281 285 272 274 730,500
2004/10/13 289 298 281 286 1,314,900
2004/10/12 299 300 284 286 1,363,400
2004/10/08 297 305 290 296 3,182,500
2004/10/07 282 308 278 307 6,264,700
2004/10/06 273 280 273 277 819,900
2004/10/05 279 279 271 274 664,700
2004/10/04 273 284 273 279 1,142,800
2004/10/01 263 268 261 265 604,400
2004/09/30 261 273 259 269 967,700
2004/09/29 263 264 254 256 741,500
2004/09/28 262 265 254 256 1,085,700
2004/09/27 287 294 261 270 1,540,200
2004/09/24 266 283 266 283 991,300
2004/09/22 269 276 265 273 1,199,000
2004/09/21 285 286 272 272 1,107,400
2004/09/17 294 295 281 283 1,910,000
2004/09/16 303 305 290 290 2,307,900
2004/09/15 315 325 310 311 2,210,500
2004/09/14 331 333 315 315 2,122,300
2004/09/13 338 340 326 330 1,714,600
2004/09/10 355 357 324 338 3,611,000
2004/09/09 348 357 344 353 1,868,100
2004/09/08 346 350 341 346 1,900,500
2004/09/07 368 368 345 350 3,226,900
2004/09/06 359 375 351 361 7,349,700
2004/09/03 346 349 334 339 5,623,100
2004/09/02 320 357 316 351 9,386,300
2004/09/01 301 309 299 307 960,800
2004/08/31 303 304 297 297 777,800
2004/08/30 309 310 303 304 696,900
2004/08/27 310 312 303 307 1,146,700
2004/08/26 318 322 307 308 1,857,700
2004/08/25 302 317 293 313 1,845,000
2004/08/24 316 323 297 299 2,967,900
2004/08/23 293 313 291 312 1,430,600
2004/08/20 288 298 283 291 1,182,400
2004/08/19 281 289 278 285 1,036,600
2004/08/18 290 290 271 277 1,544,000
2004/08/17 307 309 290 290 1,528,700
2004/08/16 316 319 290 302 2,675,500
2004/08/13 307 328 302 313 3,268,000
2004/08/12 332 337 306 309 5,874,000
2004/08/11 287 341 283 322 8,587,700
2004/08/10 272 278 269 272 1,135,500
2004/08/09 263 272 263 268 684,200
2004/08/06 275 283 274 275 692,700
2004/08/05 303 307 283 289 749,100
2004/08/04 285 302 275 301 1,185,400
2004/08/03 325 325 298 301 744,000
2004/08/02 342 345 321 326 581,600
2004/07/30 335 340 332 340 490,200
2004/07/29 345 348 326 333 1,061,100
2004/07/28 345 353 325 330 638,900
2004/07/27 357 357 330 330 630,200
2004/07/26 373 380 361 365 513,300
2004/07/23 401 409 385 388 595,700
2004/07/22 390 419 384 399 996,200
2004/07/21 400 405 380 381 555,800
2004/07/20 415 420 390 391 406,800
2004/07/16 425 425 405 414 302,300
2004/07/15 456 461 430 432 230,800
2004/07/14 459 490 455 461 319,300
2004/07/13 464 465 452 456 236,800
2004/07/12 460 467 460 464 230,700
2004/07/09 463 469 462 466 260,500
2004/07/08 483 483 462 465 326,100
2004/07/07 499 499 464 482 329,700
2004/07/06 506 512 501 501 177,300
2004/07/05 531 531 505 506 206,100
2004/07/02 533 536 529 529 124,600
2004/07/01 547 548 535 536 141,100
2004/06/30 551 555 544 546 148,500
2004/06/29 550 555 545 554 111,500
2004/06/28 533 551 532 551 64,200
2004/06/25 541 553 530 542 114,200
2004/06/24 543 555 540 541 107,700
2004/06/23 556 556 543 543 83,900
2004/06/22 550 563 545 546 98,300
2004/06/21 556 570 550 553 109,800
2004/06/18 560 560 535 555 117,200
2004/06/17 564 566 554 561 68,400
2004/06/16 573 578 563 566 75,900
2004/06/15 570 570 558 561 115,500
2004/06/14 595 595 552 576 236,100
2004/06/11 596 598 578 587 518,700
2004/06/10 549 589 548 586 221,900
2004/06/09 554 565 548 552 112,200
2004/06/08 555 555 539 550 85,400
2004/06/07 537 553 537 547 99,400
2004/06/04 530 538 526 537 68,800
2004/06/03 545 555 536 536 174,500
2004/06/02 552 555 542 543 61,300
2004/06/01 552 557 544 552 65,100
2004/05/31 550 556 535 543 112,800
2004/05/28 532 550 532 550 108,600
2004/05/27 540 555 536 538 93,700
2004/05/26 570 570 550 550 114,000
2004/05/25 575 575 548 561 110,200
2004/05/24 578 582 565 579 182,600
2004/05/21 541 567 541 564 143,300
2004/05/20 539 568 535 555 175,800
2004/05/19 521 572 521 555 190,300
2004/05/18 495 539 492 521 190,000
2004/05/17 552 553 505 505 312,600
2004/05/14 562 566 552 561 196,500
2004/05/13 563 572 552 556 115,200
2004/05/12 568 573 550 573 202,400
2004/05/11 560 580 545 545 313,800
2004/05/10 601 601 554 554 530,500
2004/05/07 580 626 580 607 292,200
2004/05/06 623 624 590 592 227,000
2004/04/30 602 627 600 623 407,500
2004/04/28 575 649 570 637 894,600
2004/04/27 600 605 580 582 439,300
2004/04/26 611 618 600 610 515,700
2004/04/23 652 654 623 631 399,500
2004/04/22 660 671 650 652 344,700
2004/04/21 678 685 655 669 416,000
2004/04/20 651 699 635 695 615,200
2004/04/19 670 676 630 654 711,200
2004/04/16 702 711 685 685 435,000
2004/04/15 734 739 704 716 521,300
2004/04/14 741 749 725 729 592,600
2004/04/13 765 774 750 751 510,600
2004/04/12 758 780 757 775 431,200
2004/04/09 778 808 753 756 681,500
2004/04/08 762 827 757 798 1,311,200
2004/04/07 772 790 704 772 3,151,000
2004/04/06 849 850 755 792 4,013,700
2004/04/05 851 878 810 854 1,723,300
2004/04/02 867 875 830 861 1,169,400
2004/04/01 905 919 872 882 1,165,000
2004/03/31 874 894 869 886 693,600
2004/03/30 900 905 852 856 1,011,200
2004/03/29 894 922 881 890 1,044,100
2004/03/26 849 890 843 864 994,900
2004/03/25 861 870 825 837 689,500
2004/03/24 873 875 858 860 626,800
2004/03/23 837 879 834 853 1,132,400
2004/03/22 830 887 820 867 3,176,200
2004/03/19 734 790 729 790 1,302,500
2004/03/18 758 793 728 735 2,672,600
2004/03/17 703 739 697 728 1,705,800
2004/03/16 712 719 680 693 1,165,200
2004/03/15 685 733 683 720 3,332,800
2004/03/12 674 695 674 681 619,200
2004/03/11 681 710 660 694 669,100
2004/03/10 667 730 635 684 2,188,300
2004/03/09 704 709 664 675 1,799,700
2004/03/08 715 761 700 714 5,805,600
2004/03/05 567 661 562 661 3,420,000
2004/03/04 570 570 551 561 911,500
2004/03/03 555 590 535 561 3,090,800
2004/03/02 510 545 492 545 2,228,200
2004/03/02 1 -> 0.20 分割
2004/02/24 94 96 92 93 3,233,000
2004/02/23 95 96 94 96 2,224,000
2004/02/20 97 97 95 97 1,227,000
2004/02/19 100 100 96 98 1,636,000
2004/02/18 99 102 98 98 2,803,000
2004/02/17 99 100 97 98 1,441,000
2004/02/16 96 101 95 99 6,529,000
2004/02/13 97 98 94 96 1,692,000
2004/02/12 98 99 96 96 1,141,000
2004/02/10 98 99 96 98 1,603,000
2004/02/09 103 105 98 98 8,645,000
2004/02/06 95 100 94 99 6,191,000
2004/02/05 93 95 92 94 1,977,000
2004/02/04 95 96 93 93 2,042,000
2004/02/03 96 97 93 96 3,367,000
2004/02/02 100 101 95 96 4,789,000
2004/01/30 93 101 92 98 9,295,000
2004/01/29 92 95 90 90 3,276,000
2004/01/28 98 100 96 96 3,025,000
2004/01/27 106 107 101 102 2,865,000
2004/01/26 109 109 105 107 2,682,000
2004/01/23 112 113 106 107 9,460,000
2004/01/22 107 113 105 110 15,298,000
2004/01/21 104 110 102 107 10,816,000
2004/01/20 106 108 100 104 8,965,000
2004/01/19 107 111 103 106 16,369,000
2004/01/16 121 125 102 104 60,925,000
2004/01/15 94 124 93 124 59,509,000
2004/01/14 88 96 87 94 5,463,000
2004/01/13 85 92 84 87 2,977,000
2004/01/09 89 90 83 85 1,505,000
2004/01/08 79 89 78 87 4,603,000
2004/01/07 75 78 75 77 1,080,000
2004/01/06 78 80 74 76 2,234,000
2004/01/05 84 85 79 81 1,814,000

このページの先頭へ