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
2010/12/30 53 53 52 52 118,500
2010/12/29 52 53 51 53 275,600
2010/12/28 52 52 51 51 71,200
2010/12/27 51 52 51 52 107,700
2010/12/24 52 52 51 51 253,200
2010/12/22 52 53 52 52 833,200
2010/12/21 51 52 50 51 762,700
2010/12/20 52 53 52 52 507,700
2010/12/17 54 55 53 53 756,300
2010/12/16 54 55 54 54 343,200
2010/12/15 55 56 54 55 632,900
2010/12/14 54 56 54 56 273,900
2010/12/13 54 55 54 55 367,800
2010/12/10 55 56 54 55 664,000
2010/12/09 57 57 55 56 409,900
2010/12/08 56 58 56 57 1,504,900
2010/12/07 55 56 54 56 303,900
2010/12/06 54 56 54 55 229,300
2010/12/03 55 55 54 55 438,800
2010/12/02 53 55 53 55 458,700
2010/12/01 52 53 51 53 215,100
2010/11/30 53 54 52 52 225,300
2010/11/29 53 54 52 53 776,600
2010/11/26 54 55 52 53 1,017,100
2010/11/25 52 55 51 54 1,845,100
2010/11/24 51 52 50 51 453,100
2010/11/22 51 52 50 51 301,100
2010/11/19 50 52 50 50 778,700
2010/11/18 49 51 49 51 478,300
2010/11/17 48 49 48 49 157,600
2010/11/16 50 50 48 48 149,700
2010/11/15 51 51 49 50 520,700
2010/11/12 49 51 49 50 181,100
2010/11/11 50 51 50 51 179,800
2010/11/10 50 51 50 51 307,200
2010/11/09 48 50 48 50 165,600
2010/11/08 49 50 49 49 748,900
2010/11/05 49 50 48 50 446,600
2010/11/04 46 48 46 47 236,800
2010/11/02 46 47 46 46 104,600
2010/11/01 47 48 46 46 326,900
2010/10/29 46 47 45 47 379,700
2010/10/28 46 47 46 47 399,200
2010/10/27 47 47 46 46 461,000
2010/10/26 48 49 47 47 221,800
2010/10/25 49 49 47 48 704,500
2010/10/22 49 50 48 49 155,400
2010/10/21 49 50 48 49 351,200
2010/10/20 49 50 49 49 166,200
2010/10/19 50 50 49 49 237,000
2010/10/18 50 50 49 50 132,500
2010/10/15 51 51 50 50 355,100
2010/10/14 51 51 50 51 362,200
2010/10/13 50 52 50 52 334,700
2010/10/12 50 52 50 50 430,100
2010/10/08 51 52 50 50 436,000
2010/10/07 50 52 50 52 503,100
2010/10/06 50 52 50 52 417,000
2010/10/05 49 50 49 49 477,800
2010/10/04 50 51 50 50 157,600
2010/10/01 50 51 50 50 86,000
2010/09/30 51 52 50 50 275,600
2010/09/29 51 52 50 52 151,100
2010/09/28 51 52 50 51 369,500
2010/09/27 50 52 50 52 257,400
2010/09/24 51 52 50 51 175,400
2010/09/22 51 52 51 51 193,300
2010/09/21 53 53 51 51 437,300
2010/09/17 53 54 53 53 167,500
2010/09/16 53 54 53 54 117,700
2010/09/15 53 54 53 54 115,900
2010/09/14 52 54 51 54 262,700
2010/09/13 53 54 52 52 366,900
2010/09/10 55 55 53 53 348,600
2010/09/09 54 55 54 54 132,200
2010/09/08 54 54 53 53 148,500
2010/09/07 55 55 53 54 414,700
2010/09/06 54 55 53 55 229,800
2010/09/03 54 55 53 54 357,600
2010/09/02 53 53 51 53 368,100
2010/09/01 51 52 51 51 305,900
2010/08/31 52 52 51 51 107,400
2010/08/30 51 53 51 53 738,700
2010/08/27 51 52 50 51 225,300
2010/08/26 51 51 50 51 97,300
2010/08/25 50 51 50 50 220,400
2010/08/24 52 52 50 51 271,500
2010/08/23 50 52 50 52 367,800
2010/08/20 50 52 50 51 389,900
2010/08/19 49 51 49 50 206,000
2010/08/18 50 51 49 50 214,300
2010/08/17 50 51 49 51 484,300
2010/08/16 51 51 50 50 72,500
2010/08/13 50 52 50 52 217,300
2010/08/12 50 51 50 50 472,800
2010/08/11 51 51 50 50 154,500
2010/08/10 51 52 51 52 391,500
2010/08/09 52 52 51 52 92,900
2010/08/06 51 53 51 53 210,700
2010/08/05 51 53 51 53 426,300
2010/08/04 51 52 51 51 421,100
2010/08/03 50 52 50 52 357,200
2010/08/02 51 51 49 50 311,400
2010/07/30 52 52 50 51 349,100
2010/07/29 51 53 50 52 880,200
2010/07/28 51 51 50 50 289,400
2010/07/27 51 51 49 50 263,300
2010/07/26 51 51 50 50 174,000
2010/07/23 50 51 49 51 127,100
2010/07/22 50 50 49 50 143,800
2010/07/21 50 51 49 49 228,700
2010/07/20 51 52 49 49 485,200
2010/07/16 50 52 50 52 602,900
2010/07/15 52 52 50 50 256,400
2010/07/14 50 52 50 52 523,800
2010/07/13 51 52 49 49 567,400
2010/07/12 51 53 50 51 708,200
2010/07/09 53 53 51 53 199,700
2010/07/08 52 53 52 53 485,200
2010/07/07 51 52 50 51 329,800
2010/07/06 51 53 50 51 490,900
2010/07/05 51 53 51 52 253,500
2010/07/02 51 53 50 51 426,000
2010/07/01 52 53 48 51 1,230,200
2010/06/30 52 53 51 52 377,700
2010/06/29 55 55 53 53 681,000
2010/06/28 57 57 55 55 243,700
2010/06/25 56 57 55 57 274,600
2010/06/24 57 59 56 56 619,700
2010/06/23 57 57 56 56 336,500
2010/06/22 59 59 57 58 313,000
2010/06/21 56 59 56 59 399,900
2010/06/18 56 57 55 56 732,200
2010/06/17 58 59 57 57 291,900
2010/06/16 58 59 57 59 450,800
2010/06/15 58 58 57 58 659,800
2010/06/14 58 58 57 58 459,100
2010/06/11 57 58 56 58 403,700
2010/06/10 55 57 55 56 360,400
2010/06/09 56 57 55 56 289,600
2010/06/08 55 57 55 56 411,700
2010/06/07 57 57 55 55 430,900
2010/06/04 59 59 57 57 561,500
2010/06/03 58 59 57 59 429,400
2010/06/02 57 58 57 57 253,800
2010/06/01 58 59 57 58 259,300
2010/05/31 57 58 56 58 337,400
2010/05/28 59 60 57 58 723,700
2010/05/27 55 58 55 58 524,700
2010/05/26 55 57 54 56 533,900
2010/05/25 57 57 55 55 422,000
2010/05/24 56 58 55 58 775,000
2010/05/21 53 55 52 55 1,012,700
2010/05/20 56 58 55 56 557,100
2010/05/19 56 57 54 57 1,091,900
2010/05/18 62 63 58 58 968,600
2010/05/17 65 66 61 61 938,600
2010/05/14 62 64 61 64 734,600
2010/05/13 63 64 62 63 1,078,500
2010/05/12 62 63 62 63 501,900
2010/05/11 65 67 61 62 1,829,300
2010/05/10 63 64 63 64 527,400
2010/05/07 60 64 60 62 1,459,800
2010/05/06 66 68 65 65 1,091,000
2010/04/30 71 71 68 68 1,104,500
2010/04/28 67 70 67 69 903,100
2010/04/27 70 71 68 68 990,000
2010/04/26 68 72 68 70 3,555,300
2010/04/23 67 68 66 66 460,100
2010/04/22 67 68 66 67 772,600
2010/04/21 65 68 64 67 1,726,200
2010/04/20 67 68 63 64 1,450,100
2010/04/19 65 67 65 65 701,200
2010/04/16 67 67 65 67 643,900
2010/04/15 68 69 65 67 1,546,100
2010/04/14 71 71 65 68 2,402,900
2010/04/13 73 74 68 71 2,762,900
2010/04/12 68 73 67 72 3,430,900
2010/04/09 69 70 66 67 2,791,400
2010/04/08 61 68 61 68 5,129,100
2010/04/07 61 63 61 61 1,035,000
2010/04/06 62 62 60 62 934,900
2010/04/05 62 63 60 61 2,093,100
2010/04/02 59 61 59 61 943,500
2010/04/01 59 60 58 58 530,900
2010/03/31 58 60 58 58 1,176,500
2010/03/30 58 59 57 58 539,300
2010/03/29 58 58 57 58 274,800
2010/03/26 56 58 55 57 798,600
2010/03/25 57 57 55 55 690,700
2010/03/24 57 57 56 57 407,900
2010/03/23 59 59 57 57 614,700
2010/03/19 59 59 58 58 467,400
2010/03/18 58 59 58 58 407,700
2010/03/17 58 58 57 58 323,700
2010/03/16 59 60 57 57 783,200
2010/03/15 58 59 57 59 1,067,600
2010/03/12 56 58 55 58 806,300
2010/03/11 56 57 55 56 620,800
2010/03/10 56 57 55 56 521,500
2010/03/09 55 56 55 56 284,800
2010/03/08 56 57 55 56 300,200
2010/03/05 55 56 55 56 573,200
2010/03/04 55 56 55 55 417,400
2010/03/03 56 57 55 56 374,500
2010/03/02 58 58 56 57 578,900
2010/03/01 60 61 56 58 4,188,600
2010/02/26 55 56 55 55 117,400
2010/02/25 55 56 55 56 503,600
2010/02/24 55 56 54 55 289,500
2010/02/23 55 55 54 54 154,400
2010/02/22 54 55 54 55 225,300
2010/02/19 56 56 54 54 171,600
2010/02/18 56 56 54 55 270,900
2010/02/17 56 56 55 56 128,500
2010/02/16 54 56 53 56 350,300
2010/02/15 55 55 53 53 540,000
2010/02/12 57 57 55 55 262,100
2010/02/10 56 57 55 57 374,900
2010/02/09 54 56 54 55 499,600
2010/02/08 55 57 54 54 415,000
2010/02/05 56 56 54 55 810,300
2010/02/04 58 58 56 56 252,300
2010/02/03 58 58 57 58 154,100
2010/02/02 56 58 56 57 379,200
2010/02/01 55 57 55 55 240,100
2010/01/29 55 56 55 55 230,400
2010/01/28 56 58 54 56 721,000
2010/01/27 57 58 56 56 209,300
2010/01/26 59 60 57 57 429,500
2010/01/25 59 60 58 58 703,400
2010/01/22 60 60 59 59 353,200
2010/01/21 58 61 58 61 955,800
2010/01/20 60 61 58 59 307,200
2010/01/19 60 61 58 60 910,600
2010/01/18 62 62 60 61 264,400
2010/01/15 62 63 62 63 299,400
2010/01/14 62 63 62 63 649,200
2010/01/13 63 65 62 62 1,258,500
2010/01/12 60 66 59 64 2,017,600
2010/01/08 56 59 56 59 930,900
2010/01/07 57 57 55 55 440,700
2010/01/06 54 57 54 57 495,500
2010/01/05 56 56 54 54 152,000
2010/01/04 53 55 53 55 342,400

このページの先頭へ