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
2009/12/30 53 54 53 53 447,400
2009/12/29 55 56 54 54 463,800
2009/12/28 56 57 55 55 470,200
2009/12/25 56 57 55 55 408,000
2009/12/24 56 57 55 55 273,800
2009/12/22 56 57 55 56 713,400
2009/12/21 57 58 55 56 859,200
2009/12/18 53 57 53 57 1,992,400
2009/12/17 53 53 52 52 297,000
2009/12/16 54 55 52 53 531,600
2009/12/15 55 56 54 54 187,700
2009/12/14 55 56 54 56 241,500
2009/12/11 53 56 53 54 591,700
2009/12/10 54 55 53 54 144,000
2009/12/09 53 55 53 54 200,900
2009/12/08 56 57 54 54 486,700
2009/12/07 56 59 56 57 428,100
2009/12/04 56 57 55 56 217,500
2009/12/03 56 58 55 56 477,800
2009/12/02 55 59 53 54 528,600
2009/12/01 53 55 52 55 368,900
2009/11/30 51 53 50 51 449,000
2009/11/27 51 51 50 51 155,200
2009/11/26 50 52 50 52 189,400
2009/11/25 50 51 49 51 241,700
2009/11/24 51 52 49 50 242,600
2009/11/20 49 52 49 51 191,100
2009/11/19 51 51 47 50 735,300
2009/11/18 56 56 51 52 653,400
2009/11/17 57 59 55 55 385,800
2009/11/16 59 59 57 58 347,800
2009/11/13 59 60 59 59 534,800
2009/11/12 61 61 59 59 213,300
2009/11/11 61 61 60 60 129,000
2009/11/10 62 62 60 61 313,900
2009/11/09 61 62 60 61 156,300
2009/11/06 63 63 60 61 252,300
2009/11/05 63 63 61 63 334,700
2009/11/04 61 63 60 63 224,300
2009/11/02 59 62 59 61 504,200
2009/10/30 60 63 60 61 332,900
2009/10/29 61 61 59 60 400,200
2009/10/28 62 63 61 62 215,000
2009/10/27 64 65 63 63 207,500
2009/10/26 63 65 63 65 280,000
2009/10/23 64 65 63 63 322,200
2009/10/22 65 66 62 64 426,000
2009/10/21 63 66 62 65 709,400
2009/10/20 62 63 61 63 115,700
2009/10/19 61 62 61 62 119,600
2009/10/16 63 63 61 61 365,400
2009/10/15 63 64 63 64 183,700
2009/10/14 64 64 62 63 148,700
2009/10/13 63 64 63 63 329,100
2009/10/09 64 64 62 62 378,400
2009/10/08 66 66 62 63 966,200
2009/10/07 63 66 62 66 1,134,600
2009/10/06 58 61 58 61 672,700
2009/10/05 57 59 57 58 593,500
2009/10/02 60 62 58 60 682,300
2009/10/01 65 65 62 64 365,200
2009/09/30 64 65 62 65 564,900
2009/09/29 66 66 63 65 533,900
2009/09/28 66 67 62 64 787,900
2009/09/25 70 71 68 68 494,700
2009/09/24 70 71 69 71 176,700
2009/09/18 70 71 69 71 442,100
2009/09/17 72 72 70 71 330,200
2009/09/16 71 73 71 72 248,600
2009/09/15 71 73 70 71 413,500
2009/09/14 72 73 71 73 599,900
2009/09/11 75 75 72 72 695,500
2009/09/10 73 76 72 75 733,700
2009/09/09 71 75 70 72 918,500
2009/09/08 70 71 68 71 560,300
2009/09/07 71 72 68 70 855,000
2009/09/04 74 75 71 72 950,700
2009/09/03 78 78 74 75 884,600
2009/09/02 78 79 77 78 437,200
2009/09/01 80 82 78 79 862,900
2009/08/31 82 84 80 81 680,400
2009/08/28 84 87 81 82 2,637,000
2009/08/27 81 85 80 85 1,987,400
2009/08/26 80 81 80 81 539,200
2009/08/25 80 81 79 80 346,500
2009/08/24 80 81 79 80 243,200
2009/08/21 81 81 79 79 533,600
2009/08/20 78 81 78 80 563,500
2009/08/19 78 81 78 79 549,500
2009/08/18 78 80 77 79 493,900
2009/08/17 82 83 78 79 814,900
2009/08/14 80 82 79 81 1,132,100
2009/08/13 80 81 79 80 626,900
2009/08/12 81 81 79 79 855,500
2009/08/11 83 85 81 82 4,199,100
2009/08/10 78 79 76 78 506,600
2009/08/07 79 79 77 79 261,300
2009/08/06 76 78 76 78 310,400
2009/08/05 79 79 76 77 392,100
2009/08/04 78 80 78 79 803,700
2009/08/03 76 78 76 78 353,400
2009/07/31 76 77 75 75 230,800
2009/07/30 75 76 74 75 258,300
2009/07/29 76 77 75 75 133,300
2009/07/28 78 78 76 77 144,600
2009/07/27 78 78 77 78 259,900
2009/07/24 78 79 76 78 454,000
2009/07/23 79 80 76 76 514,200
2009/07/22 76 80 76 79 947,400
2009/07/21 75 76 74 75 226,700
2009/07/17 74 75 73 73 190,400
2009/07/16 74 75 73 73 449,100
2009/07/15 74 75 71 71 420,700
2009/07/14 72 74 72 72 572,900
2009/07/13 74 76 69 70 721,700
2009/07/10 73 79 73 76 1,363,000
2009/07/09 72 74 70 72 994,900
2009/07/08 75 76 73 74 1,106,600
2009/07/07 79 81 78 78 618,100
2009/07/06 83 84 79 80 1,174,400
2009/07/03 84 86 83 84 835,900
2009/07/02 88 88 85 85 629,700
2009/07/01 85 88 85 87 752,200
2009/06/30 85 87 85 85 699,700
2009/06/29 88 89 84 85 1,315,200
2009/06/26 88 89 87 88 605,500
2009/06/25 84 88 84 88 919,100
2009/06/24 84 85 82 84 1,135,400
2009/06/23 85 86 84 84 1,039,600
2009/06/22 86 89 85 87 1,242,700
2009/06/19 91 91 85 86 2,477,200
2009/06/18 93 94 89 90 1,669,700
2009/06/17 90 92 89 92 1,183,400
2009/06/16 92 94 90 90 3,336,900
2009/06/15 93 95 91 95 6,321,800
2009/06/12 90 94 89 91 4,467,300
2009/06/11 90 90 88 88 932,800
2009/06/10 88 90 87 90 1,044,700
2009/06/09 93 93 87 88 1,908,500
2009/06/08 90 92 88 92 2,027,900
2009/06/05 88 92 88 89 2,826,600
2009/06/04 87 88 86 87 867,500
2009/06/03 86 89 86 87 2,021,300
2009/06/02 88 89 85 85 1,169,100
2009/06/01 85 88 84 87 909,500
2009/05/29 86 87 84 84 1,289,000
2009/05/28 85 88 84 87 974,800
2009/05/27 90 91 85 86 2,043,000
2009/05/26 93 94 89 90 3,191,800
2009/05/25 88 93 86 91 5,437,300
2009/05/22 87 92 86 88 10,189,700
2009/05/21 85 85 82 83 1,709,800
2009/05/20 80 87 80 85 6,323,400
2009/05/19 79 80 77 80 722,700
2009/05/18 79 79 77 77 473,800
2009/05/15 80 83 79 79 1,503,300
2009/05/14 79 84 78 81 1,524,700
2009/05/13 80 81 78 80 863,100
2009/05/12 76 84 76 81 4,049,800
2009/05/11 77 77 75 76 529,300
2009/05/08 74 76 74 76 731,000
2009/05/07 76 77 74 74 931,300
2009/05/01 75 75 72 75 558,300
2009/04/30 74 76 72 73 583,600
2009/04/28 75 76 72 72 781,500
2009/04/27 78 81 75 77 1,347,800
2009/04/24 72 78 71 77 1,533,800
2009/04/23 70 72 70 72 496,700
2009/04/22 72 72 69 70 781,000
2009/04/21 72 72 65 70 1,261,500
2009/04/20 72 75 72 74 796,500
2009/04/17 76 77 75 76 706,100
2009/04/16 80 80 74 76 1,099,700
2009/04/15 74 79 72 78 1,338,300
2009/04/14 81 81 75 76 1,904,700
2009/04/13 83 83 78 81 1,796,100
2009/04/10 84 85 77 80 3,825,800
2009/04/09 73 84 73 80 8,403,300
2009/04/08 66 71 66 68 2,028,600
2009/04/07 64 73 63 70 3,573,500
2009/04/06 62 64 61 63 1,076,700
2009/04/03 64 64 59 61 830,900
2009/04/02 58 63 58 61 1,577,600
2009/04/01 57 58 56 58 326,700
2009/03/31 55 57 54 56 435,700
2009/03/30 59 60 55 55 705,200
2009/03/27 59 63 58 60 2,303,100
2009/03/26 58 60 56 59 657,700
2009/03/25 55 59 55 57 1,038,000
2009/03/24 57 58 55 56 712,500
2009/03/23 53 56 53 56 572,900
2009/03/19 53 54 52 53 372,700
2009/03/18 55 55 53 53 266,100
2009/03/17 53 55 52 54 761,300
2009/03/16 52 54 51 53 897,700
2009/03/13 49 52 49 51 455,800
2009/03/12 49 51 49 50 223,400
2009/03/11 50 50 48 50 436,900
2009/03/10 49 50 48 50 280,100
2009/03/09 51 52 50 50 289,200
2009/03/06 52 53 51 52 308,600
2009/03/05 53 54 53 53 396,600
2009/03/04 50 54 50 54 538,000
2009/03/03 50 52 50 50 161,000
2009/03/02 52 52 50 52 293,100
2009/02/27 50 53 50 52 743,600
2009/02/26 50 51 48 51 506,900
2009/02/25 50 50 48 50 368,200
2009/02/24 47 48 46 47 370,900
2009/02/23 48 48 47 48 607,400
2009/02/20 50 50 48 48 648,500
2009/02/19 52 52 49 51 162,500
2009/02/18 49 52 49 50 552,500
2009/02/17 50 51 49 49 328,800
2009/02/16 49 50 49 50 194,900
2009/02/13 49 51 49 50 227,200
2009/02/12 51 51 48 50 591,700
2009/02/10 52 53 50 51 685,800
2009/02/09 51 53 51 51 290,200
2009/02/06 53 54 51 52 448,900
2009/02/05 52 53 51 53 278,100
2009/02/04 51 53 51 52 222,400
2009/02/03 52 53 52 52 292,800
2009/02/02 54 55 52 52 507,300
2009/01/30 53 54 52 54 231,000
2009/01/29 55 55 53 55 492,100
2009/01/28 54 55 52 54 457,600
2009/01/27 50 54 50 54 448,600
2009/01/26 50 51 49 50 354,700
2009/01/23 50 52 50 50 466,900
2009/01/22 53 53 51 52 525,600
2009/01/21 53 54 52 52 623,100
2009/01/20 55 55 54 54 147,900
2009/01/19 54 55 53 55 353,600
2009/01/16 54 55 52 53 669,000
2009/01/15 56 57 52 54 1,338,900
2009/01/14 54 57 53 57 589,100
2009/01/13 55 55 52 52 728,600
2009/01/09 56 57 55 56 565,800
2009/01/08 58 58 55 56 854,900
2009/01/07 61 61 57 58 2,053,500
2009/01/06 55 63 55 61 5,132,100
2009/01/05 55 56 53 54 590,500

このページの先頭へ