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 |
---|---|---|---|---|---|
2017/12/29 | 182 | 183 | 182 | 183 | 370,100 |
2017/12/28 | 182 | 183 | 181 | 183 | 606,700 |
2017/12/27 | 181 | 183 | 180 | 183 | 1,113,200 |
2017/12/26 | 179 | 181 | 179 | 179 | 1,010,800 |
2017/12/25 | 183 | 183 | 180 | 181 | 1,527,100 |
2017/12/22 | 183 | 183 | 181 | 182 | 793,000 |
2017/12/21 | 183 | 183 | 181 | 183 | 731,300 |
2017/12/20 | 182 | 184 | 181 | 183 | 1,247,900 |
2017/12/19 | 185 | 186 | 182 | 183 | 1,484,000 |
2017/12/18 | 187 | 188 | 184 | 185 | 950,500 |
2017/12/15 | 187 | 187 | 185 | 187 | 949,000 |
2017/12/14 | 188 | 189 | 187 | 188 | 622,300 |
2017/12/13 | 189 | 189 | 185 | 189 | 1,752,100 |
2017/12/12 | 191 | 191 | 188 | 188 | 824,300 |
2017/12/11 | 189 | 192 | 187 | 190 | 1,529,600 |
2017/12/08 | 186 | 189 | 185 | 189 | 1,448,400 |
2017/12/07 | 184 | 187 | 184 | 187 | 860,600 |
2017/12/06 | 186 | 188 | 185 | 185 | 1,455,000 |
2017/12/05 | 187 | 188 | 185 | 186 | 945,400 |
2017/12/04 | 186 | 189 | 185 | 188 | 2,704,600 |
2017/12/01 | 184 | 187 | 181 | 186 | 2,028,500 |
2017/11/30 | 185 | 185 | 182 | 184 | 1,456,300 |
2017/11/29 | 181 | 185 | 180 | 183 | 2,016,600 |
2017/11/28 | 178 | 179 | 177 | 178 | 795,000 |
2017/11/27 | 180 | 180 | 178 | 178 | 499,100 |
2017/11/24 | 181 | 181 | 179 | 179 | 444,200 |
2017/11/22 | 179 | 181 | 178 | 181 | 871,200 |
2017/11/21 | 178 | 180 | 177 | 178 | 1,235,600 |
2017/11/20 | 177 | 178 | 176 | 178 | 778,900 |
2017/11/17 | 178 | 179 | 176 | 177 | 1,411,100 |
2017/11/16 | 175 | 178 | 175 | 176 | 1,394,000 |
2017/11/15 | 178 | 179 | 174 | 176 | 2,415,400 |
2017/11/14 | 182 | 183 | 179 | 180 | 1,124,600 |
2017/11/13 | 185 | 186 | 181 | 182 | 1,978,500 |
2017/11/10 | 189 | 191 | 189 | 189 | 971,700 |
2017/11/09 | 192 | 193 | 190 | 192 | 1,476,200 |
2017/11/08 | 193 | 193 | 191 | 192 | 588,800 |
2017/11/07 | 192 | 193 | 191 | 193 | 919,400 |
2017/11/06 | 193 | 194 | 191 | 192 | 1,404,100 |
2017/11/02 | 193 | 194 | 190 | 191 | 1,816,700 |
2017/11/01 | 195 | 195 | 193 | 193 | 1,012,900 |
2017/10/31 | 195 | 196 | 193 | 193 | 1,900,200 |
2017/10/30 | 195 | 196 | 192 | 195 | 2,649,600 |
2017/10/27 | 193 | 195 | 192 | 193 | 2,245,700 |
2017/10/26 | 193 | 193 | 191 | 192 | 660,900 |
2017/10/25 | 194 | 195 | 192 | 193 | 656,500 |
2017/10/24 | 192 | 195 | 191 | 194 | 887,900 |
2017/10/23 | 191 | 192 | 190 | 192 | 1,110,700 |
2017/10/20 | 191 | 191 | 189 | 190 | 484,400 |
2017/10/19 | 191 | 192 | 189 | 191 | 607,300 |
2017/10/18 | 193 | 193 | 190 | 191 | 653,900 |
2017/10/17 | 195 | 196 | 192 | 193 | 726,800 |
2017/10/16 | 196 | 196 | 193 | 195 | 1,463,900 |
2017/10/13 | 190 | 195 | 189 | 193 | 3,277,400 |
2017/10/12 | 191 | 191 | 189 | 190 | 553,200 |
2017/10/11 | 190 | 191 | 190 | 191 | 616,600 |
2017/10/10 | 190 | 190 | 188 | 190 | 816,000 |
2017/10/06 | 189 | 190 | 187 | 189 | 577,800 |
2017/10/05 | 190 | 191 | 188 | 189 | 667,200 |
2017/10/04 | 191 | 192 | 189 | 190 | 932,600 |
2017/10/03 | 190 | 191 | 188 | 191 | 722,900 |
2017/10/02 | 189 | 191 | 188 | 190 | 1,413,700 |
2017/09/29 | 187 | 189 | 187 | 187 | 1,068,300 |
2017/09/28 | 188 | 188 | 185 | 187 | 948,200 |
2017/09/27 | 183 | 187 | 183 | 186 | 1,244,900 |
2017/09/26 | 182 | 183 | 181 | 183 | 911,200 |
2017/09/25 | 183 | 183 | 181 | 182 | 412,400 |
2017/09/22 | 180 | 183 | 180 | 182 | 1,074,200 |
2017/09/21 | 182 | 182 | 180 | 182 | 477,400 |
2017/09/20 | 182 | 182 | 180 | 181 | 600,000 |
2017/09/19 | 180 | 182 | 179 | 182 | 917,100 |
2017/09/15 | 180 | 180 | 178 | 178 | 463,900 |
2017/09/14 | 181 | 181 | 179 | 180 | 384,500 |
2017/09/13 | 180 | 181 | 178 | 181 | 653,400 |
2017/09/12 | 181 | 182 | 179 | 179 | 941,100 |
2017/09/11 | 179 | 181 | 178 | 181 | 933,800 |
2017/09/08 | 179 | 185 | 177 | 181 | 3,155,900 |
2017/09/07 | 177 | 180 | 177 | 180 | 409,800 |
2017/09/06 | 176 | 178 | 175 | 177 | 461,100 |
2017/09/05 | 180 | 180 | 176 | 177 | 771,000 |
2017/09/04 | 182 | 183 | 178 | 179 | 630,600 |
2017/09/01 | 184 | 186 | 183 | 184 | 785,800 |
2017/08/31 | 182 | 184 | 181 | 184 | 617,500 |
2017/08/30 | 183 | 183 | 180 | 182 | 518,000 |
2017/08/29 | 181 | 183 | 180 | 183 | 1,013,700 |
2017/08/28 | 181 | 182 | 180 | 182 | 256,900 |
2017/08/25 | 182 | 182 | 179 | 181 | 849,400 |
2017/08/24 | 179 | 182 | 179 | 181 | 774,100 |
2017/08/23 | 178 | 182 | 175 | 180 | 1,705,500 |
2017/08/22 | 177 | 178 | 175 | 177 | 486,600 |
2017/08/21 | 176 | 177 | 175 | 177 | 574,400 |
2017/08/18 | 175 | 176 | 174 | 175 | 815,000 |
2017/08/17 | 177 | 177 | 175 | 176 | 722,200 |
2017/08/16 | 176 | 178 | 175 | 177 | 581,800 |
2017/08/15 | 177 | 179 | 175 | 176 | 978,000 |
2017/08/14 | 180 | 180 | 175 | 176 | 1,185,700 |
2017/08/10 | 184 | 184 | 180 | 180 | 1,176,900 |
2017/08/09 | 186 | 186 | 182 | 182 | 992,300 |
2017/08/08 | 189 | 193 | 186 | 187 | 2,965,500 |
2017/08/07 | 189 | 189 | 187 | 189 | 685,000 |
2017/08/04 | 186 | 187 | 184 | 187 | 362,700 |
2017/08/03 | 186 | 187 | 185 | 186 | 379,800 |
2017/08/02 | 183 | 187 | 183 | 187 | 543,600 |
2017/08/01 | 182 | 183 | 182 | 182 | 324,100 |
2017/07/31 | 184 | 184 | 182 | 182 | 699,800 |
2017/07/28 | 185 | 185 | 184 | 184 | 264,900 |
2017/07/27 | 186 | 187 | 185 | 185 | 321,800 |
2017/07/26 | 187 | 188 | 185 | 185 | 365,100 |
2017/07/25 | 187 | 188 | 186 | 186 | 416,800 |
2017/07/24 | 187 | 188 | 187 | 187 | 310,700 |
2017/07/21 | 190 | 190 | 187 | 187 | 659,300 |
2017/07/20 | 188 | 190 | 187 | 188 | 1,419,300 |
2017/07/19 | 186 | 187 | 184 | 186 | 394,800 |
2017/07/18 | 184 | 185 | 183 | 185 | 312,900 |
2017/07/14 | 184 | 184 | 183 | 184 | 362,400 |
2017/07/13 | 187 | 187 | 183 | 185 | 841,400 |
2017/07/12 | 189 | 190 | 187 | 187 | 817,700 |
2017/07/11 | 189 | 190 | 188 | 190 | 562,900 |
2017/07/10 | 189 | 190 | 187 | 188 | 881,100 |
2017/07/07 | 189 | 189 | 186 | 187 | 1,100,900 |
2017/07/06 | 186 | 192 | 185 | 190 | 3,195,700 |
2017/07/05 | 183 | 185 | 182 | 184 | 654,700 |
2017/07/04 | 184 | 185 | 182 | 183 | 835,900 |
2017/07/03 | 181 | 183 | 180 | 183 | 671,300 |
2017/06/30 | 180 | 180 | 177 | 180 | 812,500 |
2017/06/29 | 181 | 182 | 180 | 180 | 578,900 |
2017/06/28 | 182 | 182 | 181 | 181 | 260,600 |
2017/06/27 | 182 | 183 | 181 | 181 | 268,100 |
2017/06/26 | 185 | 185 | 182 | 182 | 474,800 |
2017/06/23 | 185 | 185 | 184 | 185 | 313,100 |
2017/06/22 | 186 | 186 | 184 | 184 | 538,200 |
2017/06/21 | 186 | 188 | 186 | 187 | 656,800 |
2017/06/20 | 184 | 189 | 184 | 186 | 1,558,600 |
2017/06/19 | 181 | 184 | 181 | 184 | 386,200 |
2017/06/16 | 182 | 182 | 180 | 180 | 769,200 |
2017/06/15 | 180 | 183 | 180 | 182 | 942,800 |
2017/06/14 | 183 | 184 | 180 | 181 | 902,200 |
2017/06/13 | 181 | 183 | 180 | 182 | 545,400 |
2017/06/12 | 181 | 182 | 180 | 181 | 437,600 |
2017/06/09 | 181 | 182 | 180 | 181 | 773,300 |
2017/06/08 | 183 | 183 | 180 | 180 | 1,014,500 |
2017/06/07 | 184 | 184 | 181 | 183 | 656,500 |
2017/06/06 | 187 | 187 | 183 | 183 | 1,003,500 |
2017/06/05 | 190 | 190 | 187 | 187 | 577,200 |
2017/06/02 | 190 | 192 | 189 | 190 | 1,282,000 |
2017/06/01 | 183 | 189 | 183 | 189 | 1,574,700 |
2017/05/31 | 185 | 186 | 181 | 182 | 942,100 |
2017/05/30 | 184 | 187 | 183 | 186 | 758,100 |
2017/05/29 | 186 | 187 | 184 | 185 | 589,100 |
2017/05/26 | 188 | 188 | 186 | 187 | 1,018,800 |
2017/05/25 | 184 | 188 | 184 | 187 | 894,000 |
2017/05/24 | 184 | 185 | 183 | 183 | 727,800 |
2017/05/23 | 183 | 186 | 182 | 184 | 2,024,500 |
2017/05/22 | 181 | 183 | 181 | 182 | 561,200 |
2017/05/19 | 179 | 182 | 178 | 181 | 1,199,100 |
2017/05/18 | 178 | 179 | 177 | 178 | 893,400 |
2017/05/17 | 183 | 183 | 181 | 181 | 1,006,900 |
2017/05/16 | 183 | 184 | 182 | 184 | 1,112,300 |
2017/05/15 | 186 | 187 | 180 | 183 | 2,345,000 |
2017/05/12 | 191 | 191 | 187 | 188 | 1,207,700 |
2017/05/11 | 193 | 193 | 190 | 191 | 981,700 |
2017/05/10 | 192 | 193 | 191 | 192 | 571,600 |
2017/05/09 | 190 | 192 | 189 | 192 | 590,800 |
2017/05/08 | 189 | 192 | 187 | 190 | 1,139,200 |
2017/05/02 | 185 | 187 | 184 | 185 | 633,900 |
2017/05/01 | 184 | 184 | 182 | 184 | 469,100 |
2017/04/28 | 183 | 185 | 183 | 183 | 538,700 |
2017/04/27 | 184 | 185 | 183 | 184 | 704,700 |
2017/04/26 | 183 | 185 | 181 | 184 | 926,800 |
2017/04/25 | 178 | 180 | 178 | 179 | 356,200 |
2017/04/24 | 178 | 179 | 176 | 178 | 742,400 |
2017/04/21 | 178 | 178 | 176 | 176 | 747,100 |
2017/04/20 | 176 | 178 | 175 | 177 | 1,018,100 |
2017/04/19 | 173 | 177 | 172 | 175 | 1,331,000 |
2017/04/18 | 177 | 177 | 175 | 176 | 1,161,500 |
2017/04/17 | 170 | 174 | 169 | 174 | 1,305,100 |
2017/04/14 | 171 | 173 | 170 | 172 | 1,062,100 |
2017/04/13 | 172 | 174 | 168 | 174 | 2,237,800 |
2017/04/12 | 177 | 178 | 174 | 174 | 1,666,900 |
2017/04/11 | 180 | 182 | 180 | 180 | 953,000 |
2017/04/10 | 181 | 184 | 180 | 182 | 710,700 |
2017/04/07 | 181 | 185 | 180 | 183 | 1,510,100 |
2017/04/06 | 184 | 185 | 180 | 181 | 1,872,700 |
2017/04/05 | 184 | 187 | 182 | 186 | 1,668,300 |
2017/04/04 | 192 | 192 | 185 | 185 | 2,242,900 |
2017/04/03 | 191 | 193 | 190 | 191 | 1,963,600 |
2017/03/31 | 197 | 197 | 192 | 192 | 1,259,800 |
2017/03/30 | 199 | 200 | 196 | 197 | 871,900 |
2017/03/29 | 202 | 202 | 198 | 200 | 1,791,500 |
2017/03/28 | 204 | 206 | 204 | 204 | 1,353,800 |
2017/03/27 | 204 | 206 | 203 | 206 | 982,200 |
2017/03/24 | 202 | 205 | 202 | 204 | 767,000 |
2017/03/23 | 205 | 205 | 201 | 202 | 1,391,700 |
2017/03/22 | 204 | 206 | 204 | 204 | 662,900 |
2017/03/21 | 206 | 207 | 205 | 207 | 630,900 |
2017/03/17 | 205 | 207 | 203 | 206 | 1,101,600 |
2017/03/16 | 205 | 206 | 205 | 205 | 681,500 |
2017/03/15 | 206 | 207 | 205 | 206 | 673,600 |
2017/03/14 | 205 | 207 | 204 | 206 | 893,100 |
2017/03/13 | 206 | 207 | 205 | 205 | 804,600 |
2017/03/10 | 207 | 207 | 206 | 206 | 1,324,000 |
2017/03/09 | 205 | 207 | 204 | 205 | 1,152,800 |
2017/03/08 | 204 | 205 | 203 | 205 | 682,000 |
2017/03/07 | 202 | 205 | 201 | 203 | 1,221,500 |
2017/03/06 | 202 | 204 | 202 | 202 | 1,162,700 |
2017/03/03 | 204 | 204 | 202 | 203 | 1,940,800 |
2017/03/02 | 207 | 208 | 204 | 205 | 1,602,600 |
2017/03/01 | 202 | 206 | 202 | 206 | 1,312,000 |
2017/02/28 | 202 | 204 | 201 | 201 | 1,767,400 |
2017/02/27 | 202 | 203 | 201 | 202 | 756,100 |
2017/02/24 | 201 | 203 | 200 | 201 | 1,488,500 |
2017/02/23 | 201 | 202 | 200 | 201 | 1,384,700 |
2017/02/22 | 204 | 204 | 201 | 201 | 1,537,100 |
2017/02/21 | 203 | 204 | 203 | 203 | 539,500 |
2017/02/20 | 204 | 205 | 203 | 203 | 1,378,800 |
2017/02/17 | 204 | 206 | 203 | 204 | 554,200 |
2017/02/16 | 206 | 207 | 203 | 205 | 1,184,100 |
2017/02/15 | 206 | 207 | 205 | 205 | 1,222,700 |
2017/02/14 | 206 | 207 | 204 | 204 | 1,317,200 |
2017/02/13 | 206 | 207 | 203 | 205 | 3,941,500 |
2017/02/10 | 210 | 213 | 210 | 211 | 712,400 |
2017/02/09 | 209 | 211 | 208 | 209 | 504,600 |
2017/02/08 | 209 | 210 | 208 | 208 | 573,100 |
2017/02/07 | 208 | 211 | 207 | 208 | 939,100 |
2017/02/06 | 209 | 209 | 206 | 206 | 465,300 |
2017/02/03 | 207 | 209 | 206 | 206 | 590,600 |
2017/02/02 | 211 | 211 | 206 | 206 | 802,300 |
2017/02/01 | 205 | 210 | 205 | 210 | 1,145,700 |
2017/01/31 | 207 | 210 | 207 | 207 | 888,800 |
2017/01/30 | 213 | 213 | 211 | 211 | 363,600 |
2017/01/27 | 213 | 214 | 211 | 212 | 651,200 |
2017/01/26 | 212 | 215 | 211 | 213 | 1,226,700 |
2017/01/25 | 210 | 212 | 209 | 211 | 910,500 |
2017/01/24 | 206 | 209 | 206 | 208 | 767,000 |
2017/01/23 | 208 | 210 | 205 | 208 | 842,800 |
2017/01/20 | 209 | 210 | 208 | 209 | 683,000 |
2017/01/19 | 207 | 212 | 207 | 210 | 1,010,000 |
2017/01/18 | 207 | 207 | 203 | 205 | 1,363,600 |
2017/01/17 | 208 | 210 | 206 | 207 | 1,093,000 |
2017/01/16 | 210 | 211 | 208 | 209 | 843,200 |
2017/01/13 | 211 | 212 | 210 | 211 | 702,900 |
2017/01/12 | 216 | 216 | 211 | 212 | 1,025,000 |
2017/01/11 | 216 | 217 | 214 | 215 | 893,200 |
2017/01/10 | 214 | 217 | 210 | 217 | 2,163,900 |
2017/01/06 | 211 | 215 | 211 | 213 | 1,193,200 |
2017/01/05 | 217 | 217 | 214 | 216 | 1,725,000 |
2017/01/04 | 207 | 215 | 207 | 215 | 1,739,800 |