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
2018/12/28 1,634 1,698 1,634 1,696 140,500
2018/12/27 1,639 1,678 1,608 1,663 223,200
2018/12/26 1,571 1,588 1,546 1,568 123,900
2018/12/25 1,571 1,590 1,544 1,548 140,900
2018/12/21 1,704 1,729 1,662 1,691 127,400
2018/12/20 1,758 1,804 1,728 1,744 129,900
2018/12/19 1,740 1,769 1,729 1,753 68,300
2018/12/18 1,802 1,802 1,752 1,752 69,300
2018/12/17 1,820 1,828 1,797 1,800 87,300
2018/12/14 1,885 1,886 1,811 1,816 111,600
2018/12/13 1,843 1,896 1,836 1,889 129,900
2018/12/12 1,778 1,829 1,774 1,824 84,200
2018/12/11 1,829 1,830 1,762 1,763 93,800
2018/12/10 1,840 1,850 1,812 1,812 77,600
2018/12/07 1,870 1,878 1,849 1,870 65,400
2018/12/06 1,859 1,879 1,850 1,864 104,800
2018/12/05 1,850 1,870 1,832 1,850 90,600
2018/12/04 1,930 1,940 1,870 1,873 115,900
2018/12/03 1,965 1,976 1,936 1,943 118,500
2018/11/30 1,908 1,953 1,908 1,952 122,100
2018/11/29 1,938 1,956 1,925 1,926 74,100
2018/11/28 1,948 1,948 1,905 1,919 154,200
2018/11/27 1,914 1,962 1,893 1,950 273,400
2018/11/26 1,839 1,908 1,839 1,904 126,900
2018/11/22 1,804 1,820 1,787 1,815 45,700
2018/11/21 1,784 1,805 1,779 1,788 69,600
2018/11/20 1,799 1,835 1,777 1,824 91,200
2018/11/19 1,758 1,804 1,750 1,803 119,100
2018/11/16 1,790 1,795 1,771 1,777 98,500
2018/11/15 1,791 1,794 1,773 1,782 105,100
2018/11/14 1,823 1,831 1,795 1,813 154,800
2018/11/13 1,820 1,829 1,791 1,818 188,400
2018/11/12 1,793 1,875 1,784 1,873 309,000
2018/11/09 1,738 1,769 1,727 1,757 92,400
2018/11/08 1,753 1,766 1,728 1,737 94,300
2018/11/07 1,740 1,751 1,710 1,736 103,400
2018/11/06 1,725 1,742 1,721 1,727 89,600
2018/11/05 1,735 1,746 1,717 1,725 56,500
2018/11/02 1,755 1,770 1,723 1,740 74,800
2018/11/01 1,718 1,768 1,718 1,752 60,400
2018/10/31 1,730 1,742 1,710 1,718 111,900
2018/10/30 1,660 1,754 1,659 1,735 193,600
2018/10/29 1,790 1,794 1,680 1,690 292,000
2018/10/26 1,810 1,816 1,765 1,780 94,800
2018/10/25 1,820 1,820 1,780 1,784 80,900
2018/10/24 1,852 1,875 1,836 1,860 57,200
2018/10/23 1,896 1,898 1,842 1,844 90,500
2018/10/22 1,893 1,904 1,861 1,891 64,700
2018/10/19 1,899 1,902 1,874 1,893 70,000
2018/10/18 1,944 1,944 1,894 1,902 131,500
2018/10/17 1,909 1,942 1,903 1,930 102,200
2018/10/16 1,864 1,893 1,864 1,887 82,500
2018/10/15 1,903 1,916 1,862 1,863 93,000
2018/10/12 1,901 1,911 1,884 1,901 176,900
2018/10/11 1,890 1,952 1,890 1,919 162,600
2018/10/10 1,980 2,006 1,967 1,997 134,000
2018/10/09 1,978 1,993 1,960 1,988 126,600
2018/10/05 2,019 2,019 1,988 1,994 97,500
2018/10/04 2,021 2,039 2,006 2,025 102,700
2018/10/03 2,051 2,061 2,021 2,023 74,500
2018/10/02 2,089 2,106 2,059 2,059 61,900
2018/10/01 2,109 2,109 2,066 2,069 65,400
2018/09/28 2,110 2,135 2,094 2,109 79,900
2018/09/27 2,100 2,147 2,100 2,108 129,900
2018/09/26 2,071 2,135 2,071 2,135 126,600
2018/09/26 1 -> 0.10 分割
2018/09/25 206 210 204 206 1,449,100
2018/09/21 212 212 209 209 1,006,200
2018/09/20 211 212 209 211 1,051,500
2018/09/19 211 213 209 212 921,500
2018/09/18 209 212 208 210 700,700
2018/09/14 210 210 207 209 923,400
2018/09/13 209 211 208 209 386,200
2018/09/12 213 213 207 209 581,800
2018/09/11 214 214 211 211 502,000
2018/09/10 215 215 211 212 466,800
2018/09/07 214 217 212 216 890,200
2018/09/06 219 223 213 216 3,052,000
2018/09/05 211 216 209 213 1,445,500
2018/09/04 208 210 207 210 307,100
2018/09/03 212 212 206 209 613,400
2018/08/31 207 213 207 210 960,700
2018/08/30 211 212 205 208 1,290,400
2018/08/29 210 212 209 210 609,200
2018/08/28 215 215 211 211 488,100
2018/08/27 210 216 210 214 1,184,600
2018/08/24 210 216 209 210 981,300
2018/08/23 210 211 205 206 940,500
2018/08/22 205 210 205 208 696,300
2018/08/21 210 210 205 206 800,100
2018/08/20 212 213 210 210 398,600
2018/08/17 214 217 211 212 701,500
2018/08/16 214 214 210 212 845,900
2018/08/15 220 220 215 216 710,200
2018/08/14 218 221 216 220 1,539,100
2018/08/13 216 217 214 216 982,900
2018/08/10 217 220 216 219 1,801,200
2018/08/09 217 222 214 218 3,116,900
2018/08/08 212 220 210 218 4,642,900
2018/08/07 202 212 202 212 4,431,200
2018/08/06 196 197 192 192 1,195,100
2018/08/03 200 201 196 197 937,400
2018/08/02 202 203 199 199 710,300
2018/08/01 203 205 202 202 325,200
2018/07/31 204 204 202 203 1,026,900
2018/07/30 205 206 203 205 521,000
2018/07/27 206 207 204 206 547,800
2018/07/26 204 207 203 205 886,900
2018/07/25 205 207 203 204 826,100
2018/07/24 203 204 202 204 471,900
2018/07/23 202 202 201 201 537,100
2018/07/20 204 205 201 202 1,864,100
2018/07/19 205 206 204 204 781,300
2018/07/18 208 209 205 205 1,125,700
2018/07/17 206 209 205 208 792,100
2018/07/13 210 211 206 207 1,283,700
2018/07/12 212 215 209 210 2,398,900
2018/07/11 206 212 206 211 1,701,500
2018/07/10 209 214 207 208 4,113,900
2018/07/09 210 214 207 208 3,022,100
2018/07/06 199 206 199 203 1,698,100
2018/07/05 202 202 198 199 947,900
2018/07/04 200 204 199 203 794,600
2018/07/03 200 201 199 200 1,188,700
2018/07/02 207 207 199 201 2,062,400
2018/06/29 205 208 203 207 1,103,500
2018/06/28 210 211 203 205 2,444,500
2018/06/27 207 211 204 209 3,233,000
2018/06/26 202 206 200 206 1,347,400
2018/06/25 206 210 203 204 3,570,800
2018/06/22 202 206 201 206 1,836,900
2018/06/21 204 204 201 202 1,262,500
2018/06/20 204 204 201 204 1,554,300
2018/06/19 204 206 200 205 2,589,800
2018/06/18 205 207 202 205 5,811,100
2018/06/15 197 200 194 199 2,240,700
2018/06/14 197 201 196 196 2,968,400
2018/06/13 192 199 192 198 2,754,200
2018/06/12 193 195 193 193 575,900
2018/06/11 195 195 192 193 1,117,000
2018/06/08 190 194 190 193 1,926,400
2018/06/07 191 192 190 191 570,400
2018/06/06 188 194 187 191 3,110,600
2018/06/05 188 189 187 188 772,700
2018/06/04 187 189 186 188 1,193,500
2018/06/01 185 187 185 186 1,023,500
2018/05/31 185 186 184 186 1,123,100
2018/05/30 185 185 183 185 880,200
2018/05/29 185 186 184 185 871,600
2018/05/28 187 187 185 185 657,800
2018/05/25 187 188 186 186 1,076,600
2018/05/24 188 188 186 187 542,700
2018/05/23 186 188 186 188 1,154,600
2018/05/22 186 188 185 187 1,370,900
2018/05/21 185 186 184 185 692,000
2018/05/18 184 186 183 184 1,566,900
2018/05/17 183 186 182 185 1,010,500
2018/05/16 183 184 181 183 2,090,800
2018/05/15 180 183 180 182 1,390,600
2018/05/14 182 182 178 180 3,632,900
2018/05/11 184 185 183 183 1,212,000
2018/05/10 187 187 183 185 1,591,500
2018/05/09 187 188 186 187 1,032,600
2018/05/08 189 190 187 187 1,286,800
2018/05/07 190 190 188 189 531,400
2018/05/02 186 191 186 191 1,459,400
2018/05/01 188 188 186 188 632,800
2018/04/27 187 188 185 187 1,000,600
2018/04/26 187 189 185 189 1,560,600
2018/04/25 183 187 183 187 767,300
2018/04/24 183 184 183 184 549,900
2018/04/23 185 185 182 183 560,000
2018/04/20 185 186 184 185 676,200
2018/04/19 185 185 184 185 166,400
2018/04/18 184 185 183 184 812,100
2018/04/17 183 184 181 183 863,300
2018/04/16 182 183 181 183 461,400
2018/04/13 181 183 181 183 1,068,800
2018/04/12 183 183 182 182 448,300
2018/04/11 184 185 183 183 427,600
2018/04/10 184 186 183 185 767,600
2018/04/09 184 186 184 184 496,500
2018/04/06 186 187 184 184 626,800
2018/04/05 186 188 185 186 666,400
2018/04/04 186 187 184 185 1,011,500
2018/04/03 185 187 183 185 912,500
2018/04/02 188 189 186 187 1,066,200
2018/03/30 188 190 187 189 1,245,400
2018/03/29 188 189 185 188 910,900
2018/03/28 186 187 184 187 1,127,800
2018/03/27 187 190 186 190 1,016,700
2018/03/26 182 186 180 185 1,389,800
2018/03/23 184 185 181 182 1,840,000
2018/03/22 189 190 187 189 1,721,700
2018/03/20 186 189 185 189 944,600
2018/03/19 189 190 186 187 1,267,800
2018/03/16 189 190 187 190 1,019,100
2018/03/15 190 191 187 189 776,100
2018/03/14 190 191 189 190 796,300
2018/03/13 187 191 187 191 1,333,100
2018/03/12 189 190 185 189 1,994,400
2018/03/09 185 188 182 187 2,247,300
2018/03/08 185 185 182 182 469,700
2018/03/07 185 186 182 184 1,922,100
2018/03/06 188 189 186 186 1,083,700
2018/03/05 189 190 185 187 1,793,000
2018/03/02 187 191 187 189 1,109,500
2018/03/01 190 191 189 190 1,064,900
2018/02/28 193 193 190 190 1,075,600
2018/02/27 197 197 192 194 1,795,700
2018/02/26 196 197 194 195 1,275,900
2018/02/23 193 195 191 195 1,371,300
2018/02/22 193 193 190 193 1,443,200
2018/02/21 194 195 192 194 1,432,500
2018/02/20 191 195 189 195 2,390,500
2018/02/19 189 192 188 192 2,246,500
2018/02/16 181 188 180 188 2,110,700
2018/02/15 181 182 178 179 689,000
2018/02/14 184 185 177 181 1,895,800
2018/02/13 185 188 182 183 2,834,600
2018/02/09 171 175 171 175 1,129,700
2018/02/08 174 178 174 176 1,207,900
2018/02/07 176 179 173 173 1,923,700
2018/02/06 173 174 170 173 2,328,100
2018/02/05 182 184 182 182 1,006,700
2018/02/02 185 187 185 187 842,100
2018/02/01 185 186 184 186 995,500
2018/01/31 186 187 185 186 570,000
2018/01/30 189 189 185 186 1,415,400
2018/01/29 190 190 188 189 556,900
2018/01/26 187 189 186 189 711,100
2018/01/25 186 187 186 186 304,000
2018/01/24 186 187 186 186 321,300
2018/01/23 187 187 185 187 675,000
2018/01/22 187 187 185 186 498,900
2018/01/19 187 188 185 187 682,900
2018/01/18 188 189 186 187 1,775,700
2018/01/17 187 188 185 188 1,912,000
2018/01/16 186 188 185 187 1,515,800
2018/01/15 186 187 185 185 735,400
2018/01/12 186 186 185 185 541,000
2018/01/11 186 186 185 185 438,800
2018/01/10 185 187 185 187 950,200
2018/01/09 186 187 185 185 1,271,100
2018/01/05 183 188 183 186 2,211,200
2018/01/04 184 185 183 183 1,255,100

このページの先頭へ