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
2007/12/28 120 120 117 118 1,154,900
2007/12/27 124 124 121 122 2,753,200
2007/12/26 116 124 115 124 3,626,100
2007/12/25 115 118 114 116 3,727,300
2007/12/21 113 115 110 114 4,189,800
2007/12/20 117 117 111 112 4,299,500
2007/12/19 116 118 114 115 2,043,400
2007/12/18 112 120 112 116 3,467,200
2007/12/17 122 123 112 114 4,297,500
2007/12/14 126 128 121 121 3,796,600
2007/12/13 130 130 125 125 4,186,900
2007/12/12 125 132 124 131 3,696,900
2007/12/11 131 131 126 128 3,417,300
2007/12/10 131 133 128 130 3,291,400
2007/12/07 137 138 131 132 3,916,800
2007/12/06 140 141 135 137 3,828,300
2007/12/05 136 138 131 137 5,610,200
2007/12/04 145 148 136 136 11,733,700
2007/12/03 142 152 140 149 29,845,300
2007/11/30 132 136 131 135 5,186,100
2007/11/29 134 137 131 133 8,824,000
2007/11/28 126 130 123 129 6,966,900
2007/11/27 118 124 116 124 4,416,400
2007/11/26 122 123 118 118 4,075,500
2007/11/22 114 118 113 118 4,752,000
2007/11/21 122 122 116 117 3,769,400
2007/11/20 117 124 114 123 6,038,400
2007/11/19 128 130 122 123 3,850,800
2007/11/16 126 129 124 128 2,504,400
2007/11/15 131 134 128 128 3,764,400
2007/11/14 134 135 130 132 4,744,400
2007/11/13 121 130 120 125 5,877,100
2007/11/12 122 125 119 123 7,017,600
2007/11/09 135 137 125 127 6,730,800
2007/11/08 132 135 127 134 7,673,800
2007/11/07 145 147 135 137 7,107,800
2007/11/06 148 153 141 142 12,383,300
2007/11/05 166 167 154 154 8,011,600
2007/11/02 162 169 161 166 5,526,000
2007/11/01 175 175 166 167 6,173,300
2007/10/31 173 177 169 172 17,377,100
2007/10/30 162 172 159 169 15,645,400
2007/10/29 163 166 159 159 5,970,900
2007/10/26 157 160 156 160 3,539,500
2007/10/25 166 168 158 158 7,478,100
2007/10/24 169 174 163 165 9,179,000
2007/10/23 168 174 165 166 12,461,500
2007/10/22 149 163 148 163 9,469,200
2007/10/19 170 171 160 163 13,183,600
2007/10/18 147 170 147 169 22,551,700
2007/10/17 153 154 143 147 10,556,300
2007/10/16 165 167 158 158 9,725,300
2007/10/15 177 178 170 170 7,113,600
2007/10/12 180 186 175 175 15,331,300
2007/10/11 173 184 171 182 26,660,900
2007/10/10 165 178 161 178 24,942,500
2007/10/09 164 168 158 160 16,142,600
2007/10/05 165 169 160 163 28,695,800
2007/10/04 140 159 138 159 26,072,900
2007/10/03 137 141 134 140 4,560,000
2007/10/02 142 145 138 139 4,288,100
2007/10/01 135 142 133 139 6,769,800
2007/09/28 144 146 135 136 13,365,600
2007/09/27 148 154 143 146 29,804,400
2007/09/26 116 143 115 141 25,688,100
2007/09/25 107 112 103 111 3,945,400
2007/09/21 106 108 105 107 1,771,800
2007/09/20 110 111 107 108 2,794,800
2007/09/19 112 114 109 110 3,635,400
2007/09/18 116 117 107 109 8,055,300
2007/09/14 102 115 102 113 10,614,300
2007/09/13 107 108 100 100 2,728,300
2007/09/12 111 113 107 107 2,423,900
2007/09/11 110 113 107 111 2,899,000
2007/09/10 116 116 110 110 3,658,100
2007/09/07 124 125 121 121 2,276,000
2007/09/06 124 125 122 125 2,706,300
2007/09/05 130 132 125 125 2,779,600
2007/09/04 127 134 124 128 7,175,700
2007/09/03 125 128 123 127 2,241,100
2007/08/31 124 126 121 125 3,292,400
2007/08/30 128 129 124 126 1,951,600
2007/08/29 126 128 124 126 3,861,800
2007/08/28 130 131 127 129 2,262,300
2007/08/27 135 136 130 131 3,533,800
2007/08/24 136 136 131 133 4,264,300
2007/08/23 131 137 130 136 5,770,100
2007/08/22 128 133 127 129 3,998,500
2007/08/21 125 132 125 128 4,255,100
2007/08/20 133 136 125 126 6,898,800
2007/08/17 141 141 123 124 8,067,200
2007/08/16 141 141 131 137 6,513,600
2007/08/15 144 150 142 143 5,654,900
2007/08/14 150 157 147 148 11,653,800
2007/08/13 130 159 125 152 19,752,000
2007/08/10 133 135 127 130 8,093,800
2007/08/09 144 144 138 139 7,494,000
2007/08/08 147 147 130 138 9,367,400
2007/08/07 166 167 150 150 6,410,700
2007/08/06 165 169 164 167 1,739,300
2007/08/03 165 172 161 168 5,942,800
2007/08/02 169 170 161 163 3,594,400
2007/08/01 168 173 166 166 2,898,800
2007/07/31 176 179 170 171 3,936,100
2007/07/30 163 177 162 174 7,600,300
2007/07/27 163 169 161 164 8,619,200
2007/07/26 184 185 170 170 5,794,500
2007/07/25 185 187 182 185 3,909,000
2007/07/24 193 194 187 190 3,393,000
2007/07/23 192 196 185 191 7,013,200
2007/07/20 208 210 197 200 4,653,400
2007/07/19 208 211 206 208 2,472,800
2007/07/18 212 214 208 209 4,639,900
2007/07/17 224 225 213 214 13,134,200
2007/07/13 212 213 209 211 3,163,000
2007/07/12 216 216 208 209 3,747,200
2007/07/11 213 222 212 215 6,389,100
2007/07/10 219 220 214 216 3,041,200
2007/07/09 223 225 219 220 7,195,200
2007/07/06 218 220 214 218 4,997,700
2007/07/05 227 230 217 219 15,006,500
2007/07/04 210 227 207 225 23,890,200
2007/07/03 205 211 204 210 10,601,500
2007/07/02 210 211 204 206 11,073,200
2007/06/29 217 218 209 212 10,258,000
2007/06/28 220 223 216 218 9,092,100
2007/06/27 216 226 215 217 18,157,500
2007/06/26 216 223 212 216 20,989,200
2007/06/25 238 245 226 229 14,287,800
2007/06/22 239 242 232 241 14,042,300
2007/06/21 236 243 234 237 10,986,500
2007/06/20 245 248 233 238 23,329,900
2007/06/19 251 264 241 241 57,497,100
2007/06/18 249 255 245 250 32,214,400
2007/06/15 237 256 234 249 37,736,500
2007/06/14 247 247 231 238 22,613,500
2007/06/13 238 247 230 246 30,302,800
2007/06/12 228 230 209 228 25,498,800
2007/06/11 250 255 221 224 22,917,800
2007/06/08 228 247 227 242 18,014,500
2007/06/07 248 256 237 238 24,834,800
2007/06/06 247 262 242 253 63,744,000
2007/06/05 218 240 218 240 39,415,100
2007/06/04 201 216 200 214 22,268,400
2007/06/01 205 206 198 200 16,690,000
2007/05/31 214 217 199 202 29,021,500
2007/05/30 205 216 205 210 30,852,900
2007/05/29 223 227 205 206 37,927,200
2007/05/28 230 235 224 228 36,002,100
2007/05/25 224 232 218 225 59,465,500
2007/05/24 209 231 207 230 69,552,800
2007/05/23 204 219 203 209 54,640,500
2007/05/22 188 198 184 197 37,916,900
2007/05/21 178 192 175 191 26,531,500
2007/05/18 186 188 171 178 26,574,700
2007/05/17 168 178 167 178 20,274,000
2007/05/16 168 174 163 166 10,591,100
2007/05/15 172 178 159 171 30,935,900
2007/05/14 184 197 172 175 58,190,000
2007/05/11 159 178 158 178 31,635,500
2007/05/10 162 166 158 164 27,552,000
2007/05/09 137 149 135 149 12,298,600
2007/05/08 129 135 128 134 5,222,400
2007/05/07 130 132 128 131 3,897,700
2007/05/02 131 131 125 126 4,101,200
2007/05/01 132 133 130 131 2,676,300
2007/04/27 132 136 130 133 7,378,800
2007/04/26 129 134 127 133 11,552,300
2007/04/25 127 131 125 127 10,066,500
2007/04/24 119 129 118 129 10,312,000
2007/04/23 121 122 118 120 3,002,900
2007/04/20 120 124 118 121 8,800,500
2007/04/19 123 126 118 119 19,232,100
2007/04/18 108 114 107 111 3,914,100
2007/04/17 108 110 107 108 1,349,900
2007/04/16 110 111 106 109 4,215,500
2007/04/13 107 108 105 105 712,800
2007/04/12 107 108 103 105 2,962,700
2007/04/11 109 110 107 107 1,112,200
2007/04/10 111 111 108 109 990,600
2007/04/09 110 111 109 110 1,437,200
2007/04/06 112 114 109 109 2,432,300
2007/04/05 109 114 107 112 6,795,700
2007/04/04 111 117 108 110 15,694,100
2007/04/03 99 105 98 104 3,011,500
2007/04/02 102 103 97 99 2,272,300
2007/03/30 97 99 96 99 997,700
2007/03/29 96 97 95 97 616,100
2007/03/28 96 98 95 97 809,600
2007/03/27 99 99 96 96 1,774,100
2007/03/26 105 107 98 99 7,883,400
2007/03/23 97 97 95 97 693,900
2007/03/22 95 97 95 97 1,189,800
2007/03/20 95 96 93 94 850,900
2007/03/19 95 96 94 94 1,245,500
2007/03/16 99 100 96 96 1,151,000
2007/03/15 101 102 99 99 2,217,000
2007/03/14 99 100 96 98 3,183,800
2007/03/13 97 106 96 102 9,343,200
2007/03/12 94 97 94 95 1,367,300
2007/03/09 95 95 92 92 1,114,000
2007/03/08 91 94 91 94 872,200
2007/03/07 93 93 90 90 1,106,200
2007/03/06 88 91 87 90 1,092,900
2007/03/05 91 91 87 88 1,315,500
2007/03/02 91 93 89 92 682,400
2007/03/01 95 95 90 92 1,508,600
2007/02/28 85 95 85 94 3,225,500
2007/02/27 103 106 98 100 3,743,300
2007/02/26 99 103 97 101 3,447,700
2007/02/23 91 95 90 95 2,273,400
2007/02/22 86 92 85 92 2,699,300
2007/02/21 85 86 85 86 710,900
2007/02/20 86 86 85 85 841,000
2007/02/19 86 86 85 85 349,400
2007/02/16 84 85 84 85 792,600
2007/02/15 86 86 85 86 512,300
2007/02/14 85 86 85 85 400,300
2007/02/13 85 86 84 85 486,800
2007/02/09 86 86 84 84 631,500
2007/02/08 85 86 84 84 598,200
2007/02/07 87 87 85 86 753,800
2007/02/06 87 88 86 88 519,600
2007/02/05 88 88 86 87 636,400
2007/02/02 88 88 86 87 796,600
2007/02/01 88 88 87 88 360,400
2007/01/31 88 89 87 87 424,500
2007/01/30 88 89 87 88 823,600
2007/01/29 89 90 87 88 762,100
2007/01/26 86 89 86 87 944,400
2007/01/25 91 91 88 88 955,400
2007/01/24 92 92 90 90 880,300
2007/01/23 91 92 90 92 616,300
2007/01/22 92 92 90 92 745,300
2007/01/19 91 92 90 91 562,000
2007/01/18 91 92 90 91 706,400
2007/01/17 91 91 89 90 518,000
2007/01/16 93 93 89 90 891,100
2007/01/15 91 92 90 92 636,400
2007/01/12 90 91 88 89 669,600
2007/01/11 88 94 87 87 3,456,500
2007/01/10 88 88 85 86 673,500
2007/01/09 85 87 84 87 679,500
2007/01/05 87 87 84 84 881,800
2007/01/04 86 88 86 88 560,500

このページの先頭へ