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 |
---|---|---|---|---|---|
2020/12/30 | 1,740 | 1,768 | 1,721 | 1,742 | 61,500 |
2020/12/29 | 1,750 | 1,763 | 1,738 | 1,746 | 40,600 |
2020/12/28 | 1,773 | 1,782 | 1,735 | 1,747 | 67,000 |
2020/12/25 | 1,750 | 1,793 | 1,749 | 1,776 | 97,000 |
2020/12/24 | 1,713 | 1,760 | 1,713 | 1,741 | 76,900 |
2020/12/23 | 1,712 | 1,720 | 1,693 | 1,710 | 42,800 |
2020/12/22 | 1,706 | 1,712 | 1,688 | 1,709 | 86,100 |
2020/12/21 | 1,711 | 1,727 | 1,697 | 1,724 | 62,600 |
2020/12/18 | 1,707 | 1,711 | 1,690 | 1,711 | 69,200 |
2020/12/17 | 1,714 | 1,724 | 1,689 | 1,708 | 81,700 |
2020/12/16 | 1,744 | 1,744 | 1,708 | 1,722 | 44,900 |
2020/12/15 | 1,718 | 1,740 | 1,701 | 1,735 | 59,300 |
2020/12/14 | 1,698 | 1,719 | 1,695 | 1,698 | 58,000 |
2020/12/11 | 1,695 | 1,708 | 1,691 | 1,698 | 55,100 |
2020/12/10 | 1,700 | 1,715 | 1,696 | 1,700 | 26,200 |
2020/12/09 | 1,711 | 1,718 | 1,704 | 1,710 | 23,900 |
2020/12/08 | 1,690 | 1,715 | 1,688 | 1,712 | 34,900 |
2020/12/07 | 1,713 | 1,724 | 1,689 | 1,694 | 77,800 |
2020/12/04 | 1,699 | 1,712 | 1,690 | 1,712 | 60,400 |
2020/12/03 | 1,689 | 1,715 | 1,681 | 1,706 | 42,300 |
2020/12/02 | 1,730 | 1,730 | 1,684 | 1,689 | 82,900 |
2020/12/01 | 1,682 | 1,732 | 1,678 | 1,713 | 136,300 |
2020/11/30 | 1,705 | 1,713 | 1,667 | 1,678 | 130,900 |
2020/11/27 | 1,699 | 1,713 | 1,682 | 1,708 | 74,600 |
2020/11/26 | 1,669 | 1,722 | 1,669 | 1,697 | 111,900 |
2020/11/25 | 1,704 | 1,704 | 1,674 | 1,693 | 104,600 |
2020/11/24 | 1,682 | 1,718 | 1,670 | 1,675 | 163,500 |
2020/11/20 | 1,610 | 1,669 | 1,599 | 1,668 | 199,900 |
2020/11/19 | 1,591 | 1,591 | 1,566 | 1,584 | 50,000 |
2020/11/18 | 1,582 | 1,600 | 1,575 | 1,593 | 53,800 |
2020/11/17 | 1,588 | 1,606 | 1,570 | 1,583 | 97,100 |
2020/11/16 | 1,577 | 1,592 | 1,563 | 1,579 | 67,500 |
2020/11/13 | 1,560 | 1,576 | 1,548 | 1,569 | 85,200 |
2020/11/12 | 1,567 | 1,580 | 1,555 | 1,570 | 94,000 |
2020/11/11 | 1,565 | 1,595 | 1,552 | 1,567 | 110,200 |
2020/11/10 | 1,519 | 1,577 | 1,501 | 1,567 | 198,100 |
2020/11/09 | 1,520 | 1,530 | 1,495 | 1,510 | 100,000 |
2020/11/06 | 1,505 | 1,513 | 1,497 | 1,512 | 62,000 |
2020/11/05 | 1,513 | 1,525 | 1,499 | 1,508 | 105,500 |
2020/11/04 | 1,490 | 1,504 | 1,481 | 1,502 | 65,600 |
2020/11/02 | 1,462 | 1,489 | 1,461 | 1,482 | 49,700 |
2020/10/30 | 1,493 | 1,493 | 1,453 | 1,459 | 47,900 |
2020/10/29 | 1,482 | 1,492 | 1,475 | 1,487 | 45,600 |
2020/10/28 | 1,510 | 1,516 | 1,492 | 1,507 | 42,500 |
2020/10/27 | 1,512 | 1,518 | 1,496 | 1,518 | 62,400 |
2020/10/26 | 1,517 | 1,533 | 1,517 | 1,532 | 30,600 |
2020/10/23 | 1,515 | 1,530 | 1,501 | 1,527 | 59,400 |
2020/10/22 | 1,505 | 1,518 | 1,499 | 1,510 | 71,300 |
2020/10/21 | 1,512 | 1,529 | 1,512 | 1,517 | 54,200 |
2020/10/20 | 1,517 | 1,541 | 1,517 | 1,521 | 68,000 |
2020/10/19 | 1,504 | 1,521 | 1,504 | 1,517 | 51,400 |
2020/10/16 | 1,506 | 1,524 | 1,500 | 1,513 | 59,900 |
2020/10/15 | 1,513 | 1,518 | 1,497 | 1,506 | 84,500 |
2020/10/14 | 1,515 | 1,528 | 1,508 | 1,518 | 56,800 |
2020/10/13 | 1,519 | 1,533 | 1,508 | 1,531 | 55,400 |
2020/10/12 | 1,525 | 1,527 | 1,505 | 1,520 | 75,000 |
2020/10/09 | 1,527 | 1,535 | 1,511 | 1,527 | 71,400 |
2020/10/08 | 1,543 | 1,543 | 1,522 | 1,527 | 67,300 |
2020/10/07 | 1,505 | 1,530 | 1,504 | 1,527 | 30,500 |
2020/10/06 | 1,521 | 1,527 | 1,510 | 1,525 | 46,700 |
2020/10/05 | 1,520 | 1,530 | 1,513 | 1,521 | 65,500 |
2020/10/02 | 1,521 | 1,527 | 1,488 | 1,496 | 172,900 |
2020/09/30 | 1,553 | 1,553 | 1,521 | 1,521 | 99,900 |
2020/09/29 | 1,557 | 1,562 | 1,539 | 1,556 | 107,000 |
2020/09/28 | 1,550 | 1,560 | 1,535 | 1,557 | 111,900 |
2020/09/25 | 1,527 | 1,555 | 1,527 | 1,533 | 100,600 |
2020/09/24 | 1,522 | 1,524 | 1,512 | 1,523 | 96,500 |
2020/09/23 | 1,511 | 1,534 | 1,499 | 1,524 | 85,000 |
2020/09/18 | 1,520 | 1,543 | 1,520 | 1,534 | 92,400 |
2020/09/17 | 1,512 | 1,518 | 1,491 | 1,517 | 63,300 |
2020/09/16 | 1,540 | 1,549 | 1,510 | 1,519 | 79,900 |
2020/09/15 | 1,504 | 1,538 | 1,498 | 1,535 | 144,600 |
2020/09/14 | 1,490 | 1,504 | 1,480 | 1,500 | 72,900 |
2020/09/11 | 1,481 | 1,487 | 1,467 | 1,476 | 112,200 |
2020/09/10 | 1,465 | 1,475 | 1,458 | 1,473 | 62,700 |
2020/09/09 | 1,458 | 1,477 | 1,447 | 1,465 | 93,000 |
2020/09/08 | 1,470 | 1,477 | 1,443 | 1,477 | 160,500 |
2020/09/07 | 1,469 | 1,479 | 1,459 | 1,469 | 256,300 |
2020/09/04 | 1,460 | 1,513 | 1,460 | 1,501 | 217,300 |
2020/09/03 | 1,488 | 1,490 | 1,463 | 1,476 | 130,700 |
2020/09/02 | 1,478 | 1,485 | 1,461 | 1,475 | 151,300 |
2020/09/01 | 1,423 | 1,469 | 1,412 | 1,463 | 194,400 |
2020/08/31 | 1,408 | 1,424 | 1,395 | 1,413 | 98,500 |
2020/08/28 | 1,417 | 1,424 | 1,375 | 1,381 | 146,900 |
2020/08/27 | 1,420 | 1,420 | 1,408 | 1,417 | 45,400 |
2020/08/26 | 1,420 | 1,428 | 1,408 | 1,423 | 41,000 |
2020/08/25 | 1,408 | 1,427 | 1,408 | 1,422 | 63,500 |
2020/08/24 | 1,398 | 1,402 | 1,391 | 1,402 | 42,500 |
2020/08/21 | 1,393 | 1,407 | 1,393 | 1,400 | 55,300 |
2020/08/20 | 1,399 | 1,404 | 1,384 | 1,398 | 112,000 |
2020/08/19 | 1,382 | 1,400 | 1,382 | 1,400 | 46,000 |
2020/08/18 | 1,398 | 1,398 | 1,383 | 1,395 | 52,700 |
2020/08/17 | 1,396 | 1,411 | 1,391 | 1,400 | 50,000 |
2020/08/14 | 1,408 | 1,411 | 1,397 | 1,405 | 60,700 |
2020/08/13 | 1,428 | 1,432 | 1,402 | 1,413 | 74,600 |
2020/08/12 | 1,399 | 1,425 | 1,397 | 1,425 | 99,100 |
2020/08/11 | 1,378 | 1,399 | 1,367 | 1,399 | 93,400 |
2020/08/07 | 1,363 | 1,385 | 1,339 | 1,353 | 131,100 |
2020/08/06 | 1,342 | 1,378 | 1,340 | 1,363 | 118,000 |
2020/08/05 | 1,333 | 1,350 | 1,321 | 1,346 | 50,800 |
2020/08/04 | 1,340 | 1,343 | 1,332 | 1,341 | 51,300 |
2020/08/03 | 1,311 | 1,327 | 1,311 | 1,314 | 75,900 |
2020/07/31 | 1,367 | 1,367 | 1,304 | 1,304 | 124,800 |
2020/07/30 | 1,402 | 1,418 | 1,367 | 1,383 | 166,800 |
2020/07/29 | 1,425 | 1,425 | 1,401 | 1,402 | 64,400 |
2020/07/28 | 1,434 | 1,436 | 1,410 | 1,420 | 70,700 |
2020/07/27 | 1,420 | 1,428 | 1,410 | 1,428 | 121,600 |
2020/07/22 | 1,454 | 1,458 | 1,443 | 1,443 | 70,000 |
2020/07/21 | 1,451 | 1,458 | 1,434 | 1,458 | 82,200 |
2020/07/20 | 1,454 | 1,461 | 1,440 | 1,451 | 68,200 |
2020/07/17 | 1,448 | 1,448 | 1,424 | 1,439 | 61,600 |
2020/07/16 | 1,455 | 1,461 | 1,436 | 1,440 | 70,300 |
2020/07/15 | 1,464 | 1,470 | 1,442 | 1,462 | 81,400 |
2020/07/14 | 1,451 | 1,463 | 1,443 | 1,456 | 79,800 |
2020/07/13 | 1,448 | 1,454 | 1,434 | 1,454 | 97,800 |
2020/07/10 | 1,437 | 1,438 | 1,421 | 1,423 | 60,500 |
2020/07/09 | 1,454 | 1,461 | 1,419 | 1,448 | 160,300 |
2020/07/08 | 1,477 | 1,493 | 1,454 | 1,454 | 144,500 |
2020/07/07 | 1,491 | 1,493 | 1,450 | 1,467 | 170,000 |
2020/07/06 | 1,445 | 1,480 | 1,437 | 1,470 | 197,500 |
2020/07/03 | 1,410 | 1,421 | 1,396 | 1,415 | 78,600 |
2020/07/02 | 1,433 | 1,433 | 1,398 | 1,400 | 93,400 |
2020/07/01 | 1,442 | 1,456 | 1,413 | 1,415 | 142,900 |
2020/06/30 | 1,427 | 1,438 | 1,410 | 1,420 | 85,600 |
2020/06/29 | 1,431 | 1,435 | 1,403 | 1,406 | 135,400 |
2020/06/26 | 1,445 | 1,450 | 1,428 | 1,446 | 83,700 |
2020/06/25 | 1,429 | 1,440 | 1,421 | 1,430 | 101,800 |
2020/06/24 | 1,448 | 1,456 | 1,427 | 1,435 | 96,100 |
2020/06/23 | 1,464 | 1,472 | 1,444 | 1,457 | 91,800 |
2020/06/22 | 1,471 | 1,478 | 1,450 | 1,459 | 77,700 |
2020/06/19 | 1,454 | 1,480 | 1,444 | 1,470 | 133,200 |
2020/06/18 | 1,440 | 1,444 | 1,415 | 1,443 | 88,300 |
2020/06/17 | 1,457 | 1,461 | 1,440 | 1,447 | 110,900 |
2020/06/16 | 1,429 | 1,463 | 1,427 | 1,459 | 168,500 |
2020/06/15 | 1,435 | 1,445 | 1,390 | 1,390 | 157,400 |
2020/06/12 | 1,391 | 1,445 | 1,383 | 1,438 | 251,000 |
2020/06/11 | 1,472 | 1,482 | 1,425 | 1,451 | 167,700 |
2020/06/10 | 1,434 | 1,492 | 1,434 | 1,486 | 228,800 |
2020/06/09 | 1,460 | 1,477 | 1,440 | 1,453 | 100,800 |
2020/06/08 | 1,464 | 1,487 | 1,443 | 1,460 | 240,200 |
2020/06/05 | 1,434 | 1,446 | 1,413 | 1,442 | 166,500 |
2020/06/04 | 1,458 | 1,458 | 1,402 | 1,421 | 151,200 |
2020/06/03 | 1,450 | 1,469 | 1,425 | 1,434 | 197,800 |
2020/06/02 | 1,433 | 1,444 | 1,421 | 1,437 | 114,300 |
2020/06/01 | 1,419 | 1,437 | 1,411 | 1,428 | 125,600 |
2020/05/29 | 1,410 | 1,432 | 1,408 | 1,417 | 146,100 |
2020/05/28 | 1,445 | 1,454 | 1,402 | 1,436 | 206,200 |
2020/05/27 | 1,397 | 1,436 | 1,393 | 1,436 | 202,500 |
2020/05/26 | 1,384 | 1,401 | 1,372 | 1,396 | 161,400 |
2020/05/25 | 1,372 | 1,378 | 1,361 | 1,374 | 129,400 |
2020/05/22 | 1,367 | 1,372 | 1,355 | 1,362 | 136,900 |
2020/05/21 | 1,365 | 1,369 | 1,339 | 1,368 | 184,300 |
2020/05/20 | 1,370 | 1,399 | 1,358 | 1,365 | 294,700 |
2020/05/19 | 1,342 | 1,371 | 1,326 | 1,363 | 364,100 |
2020/05/18 | 1,320 | 1,334 | 1,307 | 1,327 | 155,800 |
2020/05/15 | 1,340 | 1,341 | 1,301 | 1,308 | 197,100 |
2020/05/14 | 1,411 | 1,422 | 1,302 | 1,319 | 538,200 |
2020/05/13 | 1,344 | 1,434 | 1,325 | 1,422 | 432,800 |
2020/05/12 | 1,385 | 1,385 | 1,353 | 1,368 | 179,800 |
2020/05/11 | 1,380 | 1,417 | 1,372 | 1,406 | 204,200 |
2020/05/08 | 1,358 | 1,380 | 1,351 | 1,378 | 219,400 |
2020/05/07 | 1,345 | 1,359 | 1,332 | 1,354 | 165,600 |
2020/05/01 | 1,362 | 1,362 | 1,323 | 1,332 | 129,900 |
2020/04/30 | 1,370 | 1,387 | 1,342 | 1,362 | 159,300 |
2020/04/28 | 1,350 | 1,356 | 1,322 | 1,354 | 86,500 |
2020/04/27 | 1,314 | 1,356 | 1,309 | 1,338 | 200,600 |
2020/04/24 | 1,274 | 1,297 | 1,256 | 1,296 | 184,800 |
2020/04/23 | 1,235 | 1,270 | 1,235 | 1,270 | 106,200 |
2020/04/22 | 1,229 | 1,245 | 1,215 | 1,232 | 119,400 |
2020/04/21 | 1,237 | 1,258 | 1,224 | 1,246 | 119,200 |
2020/04/20 | 1,277 | 1,291 | 1,252 | 1,256 | 119,200 |
2020/04/17 | 1,286 | 1,301 | 1,267 | 1,277 | 86,400 |
2020/04/16 | 1,251 | 1,288 | 1,251 | 1,287 | 92,700 |
2020/04/15 | 1,270 | 1,284 | 1,254 | 1,270 | 89,700 |
2020/04/14 | 1,251 | 1,282 | 1,236 | 1,274 | 108,300 |
2020/04/13 | 1,264 | 1,282 | 1,259 | 1,266 | 135,800 |
2020/04/10 | 1,280 | 1,297 | 1,260 | 1,294 | 119,700 |
2020/04/09 | 1,260 | 1,279 | 1,248 | 1,276 | 110,600 |
2020/04/08 | 1,282 | 1,282 | 1,228 | 1,266 | 145,600 |
2020/04/07 | 1,289 | 1,318 | 1,234 | 1,268 | 183,500 |
2020/04/06 | 1,207 | 1,273 | 1,197 | 1,261 | 165,800 |
2020/04/03 | 1,222 | 1,250 | 1,201 | 1,221 | 71,800 |
2020/04/02 | 1,203 | 1,238 | 1,203 | 1,228 | 115,800 |
2020/04/01 | 1,280 | 1,291 | 1,222 | 1,233 | 117,900 |
2020/03/31 | 1,282 | 1,309 | 1,263 | 1,283 | 166,300 |
2020/03/30 | 1,228 | 1,287 | 1,202 | 1,283 | 295,200 |
2020/03/27 | 1,317 | 1,353 | 1,292 | 1,353 | 200,700 |
2020/03/26 | 1,264 | 1,298 | 1,234 | 1,287 | 144,300 |
2020/03/25 | 1,271 | 1,283 | 1,242 | 1,280 | 206,200 |
2020/03/24 | 1,208 | 1,218 | 1,166 | 1,211 | 215,500 |
2020/03/23 | 1,116 | 1,184 | 1,091 | 1,178 | 207,300 |
2020/03/19 | 1,145 | 1,158 | 1,085 | 1,112 | 192,000 |
2020/03/18 | 1,188 | 1,223 | 1,131 | 1,134 | 228,400 |
2020/03/17 | 1,100 | 1,179 | 1,073 | 1,169 | 259,700 |
2020/03/16 | 1,148 | 1,163 | 1,108 | 1,114 | 169,900 |
2020/03/13 | 1,080 | 1,142 | 1,069 | 1,118 | 335,100 |
2020/03/12 | 1,225 | 1,245 | 1,187 | 1,198 | 178,100 |
2020/03/11 | 1,278 | 1,304 | 1,255 | 1,255 | 138,300 |
2020/03/10 | 1,206 | 1,291 | 1,188 | 1,285 | 241,700 |
2020/03/09 | 1,285 | 1,315 | 1,245 | 1,266 | 277,100 |
2020/03/06 | 1,397 | 1,397 | 1,352 | 1,358 | 164,700 |
2020/03/05 | 1,450 | 1,450 | 1,412 | 1,420 | 149,000 |
2020/03/04 | 1,428 | 1,445 | 1,407 | 1,431 | 96,400 |
2020/03/03 | 1,510 | 1,515 | 1,446 | 1,446 | 146,600 |
2020/03/02 | 1,430 | 1,514 | 1,430 | 1,480 | 165,800 |
2020/02/28 | 1,431 | 1,472 | 1,430 | 1,448 | 229,900 |
2020/02/27 | 1,533 | 1,535 | 1,492 | 1,501 | 171,200 |
2020/02/26 | 1,517 | 1,554 | 1,510 | 1,552 | 139,600 |
2020/02/25 | 1,528 | 1,563 | 1,520 | 1,544 | 166,400 |
2020/02/21 | 1,640 | 1,641 | 1,611 | 1,614 | 115,400 |
2020/02/20 | 1,666 | 1,679 | 1,638 | 1,641 | 159,400 |
2020/02/19 | 1,616 | 1,662 | 1,616 | 1,659 | 94,700 |
2020/02/18 | 1,644 | 1,652 | 1,589 | 1,611 | 320,900 |
2020/02/17 | 1,664 | 1,671 | 1,637 | 1,658 | 96,400 |
2020/02/14 | 1,691 | 1,691 | 1,666 | 1,676 | 109,200 |
2020/02/13 | 1,733 | 1,733 | 1,687 | 1,706 | 144,000 |
2020/02/12 | 1,747 | 1,769 | 1,722 | 1,735 | 216,300 |
2020/02/10 | 1,758 | 1,793 | 1,727 | 1,733 | 254,800 |
2020/02/07 | 1,729 | 1,729 | 1,699 | 1,718 | 111,600 |
2020/02/06 | 1,732 | 1,744 | 1,719 | 1,721 | 103,900 |
2020/02/05 | 1,711 | 1,724 | 1,698 | 1,712 | 84,300 |
2020/02/04 | 1,650 | 1,699 | 1,642 | 1,691 | 87,400 |
2020/02/03 | 1,618 | 1,681 | 1,606 | 1,663 | 109,100 |
2020/01/31 | 1,662 | 1,689 | 1,657 | 1,658 | 149,500 |
2020/01/30 | 1,700 | 1,700 | 1,645 | 1,666 | 147,200 |
2020/01/29 | 1,710 | 1,714 | 1,687 | 1,697 | 121,300 |
2020/01/28 | 1,705 | 1,717 | 1,680 | 1,705 | 218,900 |
2020/01/27 | 1,730 | 1,748 | 1,717 | 1,723 | 144,600 |
2020/01/24 | 1,775 | 1,790 | 1,765 | 1,768 | 131,800 |
2020/01/23 | 1,760 | 1,783 | 1,740 | 1,771 | 130,000 |
2020/01/22 | 1,766 | 1,823 | 1,755 | 1,780 | 352,900 |
2020/01/21 | 1,721 | 1,763 | 1,716 | 1,749 | 286,500 |
2020/01/20 | 1,675 | 1,714 | 1,675 | 1,701 | 159,200 |
2020/01/17 | 1,640 | 1,673 | 1,632 | 1,667 | 179,300 |
2020/01/16 | 1,620 | 1,635 | 1,619 | 1,631 | 46,300 |
2020/01/15 | 1,612 | 1,628 | 1,612 | 1,625 | 68,000 |
2020/01/14 | 1,634 | 1,635 | 1,612 | 1,617 | 128,800 |
2020/01/10 | 1,650 | 1,652 | 1,626 | 1,641 | 206,500 |
2020/01/09 | 1,669 | 1,670 | 1,642 | 1,661 | 160,700 |
2020/01/08 | 1,665 | 1,665 | 1,618 | 1,638 | 177,800 |
2020/01/07 | 1,679 | 1,686 | 1,666 | 1,681 | 122,500 |
2020/01/06 | 1,693 | 1,702 | 1,669 | 1,681 | 131,000 |