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
2006/12/29 85 87 84 85 687,100
2006/12/28 83 84 82 84 419,500
2006/12/27 83 83 82 83 446,900
2006/12/26 80 83 79 83 1,011,800
2006/12/25 81 82 79 80 1,216,700
2006/12/22 81 83 81 83 684,900
2006/12/21 85 85 82 83 765,000
2006/12/20 85 85 83 85 574,800
2006/12/19 86 87 85 86 500,300
2006/12/18 85 87 84 86 589,100
2006/12/15 87 87 86 87 350,700
2006/12/14 87 88 86 86 386,300
2006/12/13 87 88 86 88 349,800
2006/12/12 87 89 87 88 602,300
2006/12/11 87 89 86 87 610,200
2006/12/08 89 90 88 88 430,100
2006/12/07 90 90 88 89 396,300
2006/12/06 88 91 88 90 321,700
2006/12/05 90 91 89 89 395,000
2006/12/04 90 91 90 91 368,000
2006/12/01 93 93 91 92 521,300
2006/11/30 91 93 91 93 289,600
2006/11/29 92 93 90 90 644,900
2006/11/28 84 90 84 90 419,200
2006/11/27 84 88 82 86 677,800
2006/11/24 84 84 81 82 574,200
2006/11/22 80 85 80 85 1,114,100
2006/11/21 80 82 79 80 909,600
2006/11/20 85 87 78 81 1,711,300
2006/11/17 93 93 88 88 1,258,900
2006/11/16 95 95 92 93 566,300
2006/11/15 96 97 93 93 443,200
2006/11/14 94 96 94 95 763,400
2006/11/13 96 96 92 93 732,000
2006/11/10 98 99 97 97 549,200
2006/11/09 99 100 98 98 478,400
2006/11/08 101 102 99 99 586,600
2006/11/07 102 103 100 100 652,500
2006/11/06 102 102 100 101 346,100
2006/11/02 103 104 102 103 653,400
2006/11/01 101 104 99 104 691,900
2006/10/31 102 102 100 101 877,100
2006/10/30 102 104 101 103 739,500
2006/10/27 105 106 102 103 692,100
2006/10/26 106 106 104 104 404,500
2006/10/25 107 109 104 106 780,400
2006/10/24 108 108 105 105 607,500
2006/10/23 103 107 102 107 981,700
2006/10/20 104 104 102 103 754,000
2006/10/19 104 104 102 103 690,700
2006/10/18 103 104 101 104 375,400
2006/10/17 106 106 102 103 684,900
2006/10/16 101 106 101 106 1,039,200
2006/10/13 98 100 98 99 721,700
2006/10/12 98 100 97 97 763,800
2006/10/11 101 103 98 100 696,500
2006/10/10 102 105 102 102 358,800
2006/10/06 108 108 105 105 498,700
2006/10/05 109 111 108 108 337,600
2006/10/04 112 113 106 107 738,300
2006/10/03 110 112 110 112 960,700
2006/10/02 106 113 106 108 1,298,400
2006/09/29 108 108 106 107 462,100
2006/09/28 107 111 106 108 738,200
2006/09/27 104 107 103 106 490,300
2006/09/26 102 106 100 103 581,000
2006/09/25 101 102 99 100 467,100
2006/09/22 105 106 103 104 493,600
2006/09/21 108 108 104 108 474,900
2006/09/20 109 111 107 108 382,700
2006/09/19 111 112 109 112 238,200
2006/09/15 111 112 108 111 283,600
2006/09/14 111 114 109 110 646,900
2006/09/13 116 117 110 110 715,800
2006/09/12 118 118 114 116 623,500
2006/09/11 118 120 116 116 739,500
2006/09/08 117 119 117 117 500,600
2006/09/07 117 119 116 118 422,900
2006/09/06 120 120 117 117 752,600
2006/09/05 123 123 117 120 959,100
2006/09/04 117 122 117 120 586,300
2006/09/01 117 118 114 117 370,500
2006/08/31 114 115 113 115 297,600
2006/08/30 113 115 112 114 398,800
2006/08/29 112 114 111 112 331,900
2006/08/28 115 116 109 111 985,300
2006/08/25 118 119 115 116 527,500
2006/08/24 120 121 118 118 419,700
2006/08/23 121 121 119 119 401,800
2006/08/22 120 121 118 121 411,900
2006/08/21 122 122 119 120 556,100
2006/08/18 121 123 119 121 1,048,300
2006/08/17 120 127 119 120 4,347,300
2006/08/16 106 119 106 116 2,877,600
2006/08/15 106 107 104 105 858,100
2006/08/14 103 107 102 106 703,700
2006/08/11 101 103 101 103 554,100
2006/08/10 99 101 98 101 317,800
2006/08/09 98 100 97 100 522,300
2006/08/08 98 99 97 98 211,000
2006/08/07 101 101 98 98 520,100
2006/08/04 100 102 100 100 476,600
2006/08/03 100 102 99 100 1,166,000
2006/08/02 94 97 93 97 691,900
2006/08/01 95 95 93 93 378,200
2006/07/31 94 95 91 93 790,000
2006/07/28 89 92 88 92 800,800
2006/07/27 86 89 86 89 770,500
2006/07/26 95 96 85 89 1,750,200
2006/07/25 99 100 94 94 990,200
2006/07/24 97 98 96 98 431,000
2006/07/21 102 102 98 99 734,400
2006/07/20 103 104 100 102 674,400
2006/07/19 98 101 94 96 1,526,500
2006/07/18 108 109 100 101 1,375,500
2006/07/14 112 114 111 112 714,000
2006/07/13 116 118 115 116 464,000
2006/07/12 120 120 116 118 465,300
2006/07/11 122 123 118 120 792,500
2006/07/10 122 123 120 123 514,300
2006/07/07 127 128 122 124 656,500
2006/07/06 128 129 125 126 869,500
2006/07/05 126 131 125 128 1,804,900
2006/07/04 121 135 121 131 4,056,900
2006/07/03 120 121 119 119 576,000
2006/06/30 121 122 119 119 416,900
2006/06/29 120 121 119 119 662,700
2006/06/28 121 122 120 120 250,600
2006/06/27 123 124 121 123 342,400
2006/06/26 120 123 119 123 420,900
2006/06/23 120 121 118 120 428,900
2006/06/22 121 122 119 121 549,600
2006/06/21 123 124 118 119 1,049,400
2006/06/20 128 128 122 123 931,700
2006/06/19 124 127 123 126 868,400
2006/06/16 124 126 120 123 1,820,400
2006/06/15 121 122 117 118 1,091,200
2006/06/14 114 118 113 116 719,000
2006/06/13 116 120 114 115 870,400
2006/06/12 114 125 114 117 4,086,300
2006/06/09 114 116 107 112 1,907,800
2006/06/08 121 122 113 114 1,130,900
2006/06/07 125 132 121 121 784,600
2006/06/06 124 128 123 127 529,200
2006/06/05 122 127 122 126 1,456,400
2006/06/02 131 132 114 131 1,440,800
2006/06/01 135 138 131 131 860,200
2006/05/31 132 138 132 134 1,548,600
2006/05/30 150 150 141 142 1,318,800
2006/05/29 151 152 149 150 409,500
2006/05/26 152 153 148 150 597,500
2006/05/25 152 152 150 151 423,800
2006/05/24 151 153 150 151 558,700
2006/05/23 152 155 151 153 950,100
2006/05/22 160 163 155 156 1,190,600
2006/05/19 152 158 151 157 905,900
2006/05/18 151 155 148 153 1,351,100
2006/05/17 161 163 151 155 1,687,600
2006/05/16 166 168 160 160 753,500
2006/05/15 168 170 164 165 1,170,600
2006/05/12 163 168 163 166 1,361,000
2006/05/11 172 173 167 167 1,357,600
2006/05/10 176 176 173 174 1,220,600
2006/05/09 181 182 176 177 2,653,800
2006/05/08 185 186 182 183 1,381,400
2006/05/02 184 189 184 187 963,700
2006/05/01 189 189 184 185 1,320,500
2006/04/28 188 191 185 188 3,391,400
2006/04/27 186 204 185 197 10,311,800
2006/04/26 183 189 182 188 2,136,700
2006/04/25 179 186 178 182 1,307,700
2006/04/24 186 187 180 180 2,150,700
2006/04/21 179 192 179 185 4,511,600
2006/04/20 181 182 179 179 703,400
2006/04/19 184 184 181 181 494,600
2006/04/18 179 184 177 184 849,600
2006/04/17 186 186 180 180 1,095,800
2006/04/14 190 191 185 185 2,359,800
2006/04/13 191 193 187 192 5,472,000
2006/04/12 182 184 181 183 1,042,900
2006/04/11 182 184 181 183 750,300
2006/04/10 183 185 182 184 607,200
2006/04/07 185 185 183 184 632,500
2006/04/06 185 187 184 185 587,700
2006/04/05 187 189 184 185 994,700
2006/04/04 191 192 187 188 1,900,300
2006/04/03 187 194 187 192 5,470,500
2006/03/31 182 183 179 182 1,046,800
2006/03/30 181 182 179 180 1,501,900
2006/03/29 175 181 174 178 2,302,600
2006/03/28 175 177 173 175 554,600
2006/03/27 175 176 173 175 779,500
2006/03/24 177 177 174 176 740,800
2006/03/23 177 182 176 177 1,611,400
2006/03/22 174 176 174 176 329,000
2006/03/20 174 177 174 175 574,400
2006/03/17 173 176 170 176 758,400
2006/03/16 179 179 170 174 1,022,000
2006/03/15 182 183 178 179 1,035,000
2006/03/14 182 187 181 182 4,115,600
2006/03/13 175 182 173 177 2,390,900
2006/03/10 173 175 171 173 1,092,300
2006/03/09 168 174 167 172 1,761,900
2006/03/08 164 166 164 166 736,300
2006/03/07 162 165 161 164 1,172,500
2006/03/06 167 167 161 162 3,063,000
2006/03/03 170 171 166 167 957,000
2006/03/02 175 176 171 171 793,300
2006/03/01 178 178 172 172 1,969,300
2006/02/28 185 187 181 182 1,081,900
2006/02/27 194 195 187 187 837,500
2006/02/24 192 196 188 191 1,392,800
2006/02/23 181 190 181 187 1,353,500
2006/02/22 176 182 174 180 1,210,200
2006/02/21 162 175 162 175 2,058,200
2006/02/20 183 184 160 163 2,526,800
2006/02/17 195 197 186 188 1,010,800
2006/02/16 200 201 195 196 594,400
2006/02/15 203 203 198 200 547,600
2006/02/14 199 203 185 197 1,571,300
2006/02/13 209 209 200 201 957,000
2006/02/10 212 213 205 209 884,900
2006/02/09 216 216 209 210 699,700
2006/02/08 217 218 211 211 876,400
2006/02/07 218 219 216 217 591,400
2006/02/06 220 220 215 218 722,100
2006/02/03 219 220 217 219 922,300
2006/02/02 220 222 218 221 944,700
2006/02/01 220 224 217 218 1,364,900
2006/01/31 218 223 216 221 1,576,000
2006/01/30 224 224 218 218 1,519,600
2006/01/27 227 229 220 222 2,428,000
2006/01/26 215 221 213 220 2,025,100
2006/01/25 213 217 213 213 1,107,600
2006/01/24 208 213 207 212 1,170,600
2006/01/23 204 213 204 204 1,723,400
2006/01/20 223 226 215 216 1,592,900
2006/01/19 205 225 205 221 1,973,800
2006/01/18 225 228 201 208 3,395,500
2006/01/17 236 238 226 230 2,515,200
2006/01/16 240 246 235 238 7,791,900
2006/01/13 237 242 232 238 4,144,100
2006/01/12 237 241 231 237 5,395,300
2006/01/11 227 241 224 236 7,775,600
2006/01/10 236 237 223 225 7,544,500
2006/01/06 241 244 231 237 21,651,100
2006/01/05 218 252 211 249 66,722,400
2006/01/04 203 204 202 203 504,000

このページの先頭へ