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
2008/12/30 54 55 53 53 567,700
2008/12/29 52 54 51 54 632,000
2008/12/26 50 52 50 52 325,700
2008/12/25 51 52 50 51 203,900
2008/12/24 52 52 50 52 365,800
2008/12/22 50 52 50 52 403,000
2008/12/19 51 51 50 50 326,100
2008/12/18 51 52 51 51 585,500
2008/12/17 55 56 50 52 1,975,700
2008/12/16 52 54 50 53 1,442,500
2008/12/15 50 53 50 51 1,607,400
2008/12/12 49 50 47 49 1,190,500
2008/12/11 47 49 46 49 1,206,400
2008/12/10 46 51 45 47 2,386,400
2008/12/09 47 48 45 46 556,800
2008/12/08 45 47 44 47 794,600
2008/12/05 44 46 44 44 595,900
2008/12/04 45 46 44 46 374,300
2008/12/03 45 46 44 45 249,100
2008/12/02 45 46 44 45 456,000
2008/12/01 46 47 45 46 259,400
2008/11/28 47 48 45 46 493,600
2008/11/27 47 48 46 47 501,100
2008/11/26 47 48 46 48 269,100
2008/11/25 49 50 46 48 456,600
2008/11/21 45 47 43 47 639,500
2008/11/20 47 48 46 46 551,400
2008/11/19 51 51 47 48 528,200
2008/11/18 49 51 49 51 296,700
2008/11/17 48 51 48 49 918,600
2008/11/14 53 54 50 50 703,200
2008/11/13 51 53 50 52 524,900
2008/11/12 51 53 51 53 443,900
2008/11/11 52 53 51 51 488,100
2008/11/10 52 53 50 52 560,900
2008/11/07 50 52 50 51 877,300
2008/11/06 53 54 52 52 600,600
2008/11/05 54 57 53 54 1,377,900
2008/11/04 51 52 50 52 589,600
2008/10/31 50 51 49 50 520,700
2008/10/30 50 52 48 51 627,100
2008/10/29 51 52 47 50 1,092,600
2008/10/28 47 51 41 49 2,022,300
2008/10/27 50 52 47 49 964,900
2008/10/24 53 54 50 51 763,200
2008/10/23 52 54 51 54 1,055,600
2008/10/22 56 57 55 55 373,100
2008/10/21 59 60 57 58 531,700
2008/10/20 57 57 55 57 496,800
2008/10/17 57 59 55 57 659,000
2008/10/16 55 57 53 55 1,134,500
2008/10/15 59 60 56 60 785,100
2008/10/14 62 63 57 62 2,089,200
2008/10/10 49 49 45 48 1,579,100
2008/10/09 47 55 47 49 2,118,400
2008/10/08 48 51 45 46 1,596,800
2008/10/07 46 53 45 50 3,126,300
2008/10/06 61 61 52 52 2,044,500
2008/10/03 65 66 63 64 798,600
2008/10/02 70 70 66 67 793,600
2008/10/01 74 74 70 71 730,100
2008/09/30 67 73 66 72 958,400
2008/09/29 77 78 72 72 929,400
2008/09/26 79 80 77 77 627,700
2008/09/25 80 81 78 79 612,700
2008/09/24 79 81 78 80 365,500
2008/09/22 83 84 79 79 905,500
2008/09/19 82 84 81 81 702,100
2008/09/18 77 82 75 81 1,295,900
2008/09/17 81 84 80 80 792,400
2008/09/16 73 82 72 79 1,922,600
2008/09/12 77 82 77 82 976,700
2008/09/11 78 79 76 76 475,600
2008/09/10 74 79 73 78 1,497,200
2008/09/09 78 78 76 76 510,700
2008/09/08 75 78 75 78 977,700
2008/09/05 70 76 70 73 2,318,200
2008/09/04 85 85 76 79 1,586,100
2008/09/03 87 88 86 86 403,000
2008/09/02 88 89 87 88 356,600
2008/09/01 88 89 88 88 503,200
2008/08/29 88 90 88 90 444,800
2008/08/28 89 89 87 88 399,900
2008/08/27 89 90 88 88 214,600
2008/08/26 88 90 88 90 275,600
2008/08/25 89 90 88 89 350,500
2008/08/22 88 89 87 89 480,100
2008/08/21 88 89 87 88 338,600
2008/08/20 88 89 87 89 619,000
2008/08/19 90 90 88 88 309,100
2008/08/18 87 91 87 91 501,900
2008/08/15 90 91 88 88 587,500
2008/08/14 89 91 88 89 571,900
2008/08/13 91 92 90 90 260,900
2008/08/12 91 93 91 91 206,000
2008/08/11 91 94 91 93 462,300
2008/08/08 89 93 89 91 569,100
2008/08/07 91 92 90 92 250,700
2008/08/06 90 93 89 93 618,900
2008/08/05 88 90 88 88 910,300
2008/08/04 93 94 90 90 868,500
2008/08/01 97 97 94 94 425,700
2008/07/31 99 100 96 97 530,200
2008/07/30 95 98 95 98 858,600
2008/07/29 94 95 93 94 293,000
2008/07/28 96 96 94 94 523,800
2008/07/25 96 97 95 95 806,900
2008/07/24 96 97 94 97 1,258,700
2008/07/23 91 94 91 94 773,400
2008/07/22 93 93 90 91 636,500
2008/07/18 93 94 92 93 468,100
2008/07/17 93 94 93 94 465,300
2008/07/16 93 94 92 92 461,000
2008/07/15 94 96 93 93 480,700
2008/07/14 95 97 94 94 1,059,900
2008/07/11 93 95 93 94 763,600
2008/07/10 93 94 92 93 552,500
2008/07/09 95 95 94 94 312,200
2008/07/08 96 96 93 93 830,600
2008/07/07 94 96 92 96 841,400
2008/07/04 96 97 93 94 1,566,300
2008/07/03 95 97 93 94 1,655,000
2008/07/02 99 99 95 97 1,090,600
2008/07/01 98 100 97 97 895,000
2008/06/30 99 101 98 98 904,500
2008/06/27 100 101 99 100 1,312,800
2008/06/26 103 105 101 103 1,979,700
2008/06/25 107 107 102 103 1,296,100
2008/06/24 104 108 104 107 1,619,800
2008/06/23 101 106 100 105 1,751,700
2008/06/20 107 108 102 102 2,170,200
2008/06/19 109 109 106 106 1,683,000
2008/06/18 107 112 107 110 2,940,700
2008/06/17 110 111 107 108 2,535,800
2008/06/16 118 119 108 108 9,778,600
2008/06/13 105 107 104 106 1,137,100
2008/06/12 103 106 102 105 1,505,200
2008/06/11 106 107 105 107 862,800
2008/06/10 113 115 105 106 3,241,000
2008/06/09 108 114 107 112 2,435,900
2008/06/06 116 116 111 112 3,545,600
2008/06/05 113 119 110 116 9,071,100
2008/06/04 106 114 105 114 6,736,500
2008/06/03 103 106 103 106 1,393,700
2008/06/02 105 106 104 106 670,200
2008/05/30 104 108 103 105 2,771,100
2008/05/29 102 104 102 104 811,900
2008/05/28 103 104 101 102 1,274,000
2008/05/27 104 105 102 102 1,531,400
2008/05/26 107 107 104 105 1,903,300
2008/05/23 104 109 104 108 4,388,100
2008/05/22 104 106 102 105 2,413,500
2008/05/21 106 108 105 106 2,333,400
2008/05/20 110 111 107 109 2,235,800
2008/05/19 106 110 106 107 4,516,200
2008/05/16 105 106 104 105 1,415,700
2008/05/15 107 108 104 104 2,203,700
2008/05/14 108 109 103 107 5,769,300
2008/05/13 100 108 100 106 9,391,600
2008/05/12 97 99 96 98 1,051,200
2008/05/09 102 106 98 98 4,169,800
2008/05/08 96 102 96 101 6,463,300
2008/05/07 94 95 93 95 1,130,800
2008/05/02 97 98 90 92 2,402,700
2008/05/01 90 99 90 96 7,093,600
2008/04/30 88 90 88 88 1,625,700
2008/04/28 89 90 88 89 1,247,500
2008/04/25 89 90 88 89 586,000
2008/04/24 90 91 88 89 1,090,500
2008/04/23 91 92 90 90 717,600
2008/04/22 90 92 89 91 1,592,500
2008/04/21 91 92 89 91 779,000
2008/04/18 91 92 89 90 753,900
2008/04/17 93 94 90 91 1,167,900
2008/04/16 89 93 88 93 1,387,200
2008/04/15 88 90 88 89 429,700
2008/04/14 88 90 87 88 494,100
2008/04/11 88 90 88 90 808,400
2008/04/10 91 91 88 88 946,100
2008/04/09 92 94 91 91 738,800
2008/04/08 94 95 93 93 471,900
2008/04/07 93 95 93 95 537,300
2008/04/04 95 96 93 95 805,700
2008/04/03 97 97 95 97 1,023,000
2008/04/02 95 98 94 97 1,442,700
2008/04/01 94 94 93 94 411,000
2008/03/31 92 94 92 92 484,400
2008/03/28 91 94 91 93 596,300
2008/03/27 91 93 91 93 690,400
2008/03/26 93 94 93 93 275,900
2008/03/25 97 97 93 95 1,287,300
2008/03/24 92 96 91 93 1,169,100
2008/03/21 91 93 90 92 1,143,800
2008/03/19 92 93 89 91 1,648,700
2008/03/18 87 90 87 89 1,508,100
2008/03/17 88 90 86 87 1,798,300
2008/03/14 94 95 92 92 1,248,000
2008/03/13 99 99 93 95 1,107,000
2008/03/12 102 103 98 99 1,074,700
2008/03/11 92 98 91 98 1,615,300
2008/03/10 98 99 97 97 1,034,100
2008/03/07 101 102 100 101 1,114,100
2008/03/06 102 103 101 103 760,400
2008/03/05 102 103 100 101 1,139,500
2008/03/04 103 104 101 103 1,263,200
2008/03/03 103 105 100 103 2,891,700
2008/02/29 104 106 103 104 1,837,400
2008/02/28 105 106 104 106 2,042,800
2008/02/27 107 109 105 106 1,716,200
2008/02/26 112 112 103 104 4,411,300
2008/02/25 108 113 108 112 2,532,200
2008/02/22 107 109 107 108 861,800
2008/02/21 108 111 107 109 2,204,700
2008/02/20 110 110 106 106 939,400
2008/02/19 110 111 109 110 1,422,000
2008/02/18 108 111 107 109 2,143,900
2008/02/15 105 110 103 108 2,743,200
2008/02/14 106 108 105 106 1,269,700
2008/02/13 107 107 103 103 1,412,700
2008/02/12 105 107 104 104 1,258,100
2008/02/08 108 109 105 106 1,615,700
2008/02/07 112 114 107 108 2,671,400
2008/02/06 112 115 111 111 2,451,400
2008/02/05 115 118 114 117 2,368,000
2008/02/04 117 118 115 116 1,204,100
2008/02/01 118 120 114 115 3,866,200
2008/01/31 110 117 109 117 3,223,800
2008/01/30 113 118 110 111 5,791,200
2008/01/29 110 114 109 112 4,096,900
2008/01/28 107 110 106 107 1,779,100
2008/01/25 111 112 109 111 3,645,800
2008/01/24 106 110 104 109 4,448,000
2008/01/23 106 107 101 103 4,626,400
2008/01/22 103 106 99 99 6,654,900
2008/01/21 113 115 108 109 4,533,000
2008/01/18 104 116 104 116 5,276,900
2008/01/17 106 110 103 108 5,044,200
2008/01/16 105 110 100 103 6,266,300
2008/01/15 115 117 108 109 5,158,700
2008/01/11 124 126 116 116 4,685,400
2008/01/10 127 128 122 123 7,425,700
2008/01/09 114 128 113 127 10,334,600
2008/01/08 112 118 111 116 4,438,700
2008/01/07 109 113 109 111 2,613,600
2008/01/04 114 115 110 114 2,795,100

このページの先頭へ