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
2023/12/29 2,238 2,277 2,238 2,261 74,200
2023/12/28 2,247 2,261 2,230 2,238 49,100
2023/12/27 2,230 2,253 2,216 2,247 67,900
2023/12/26 2,206 2,240 2,199 2,223 58,100
2023/12/25 2,212 2,233 2,204 2,215 42,100
2023/12/22 2,150 2,214 2,150 2,213 69,000
2023/12/21 2,180 2,189 2,138 2,145 89,500
2023/12/20 2,144 2,188 2,133 2,174 97,000
2023/12/19 2,173 2,173 2,118 2,144 95,700
2023/12/18 2,184 2,196 2,129 2,186 137,300
2023/12/15 2,260 2,272 2,186 2,206 121,400
2023/12/14 2,305 2,331 2,272 2,285 99,600
2023/12/13 2,288 2,306 2,283 2,289 58,300
2023/12/12 2,304 2,320 2,280 2,283 68,000
2023/12/11 2,283 2,306 2,266 2,299 87,800
2023/12/08 2,283 2,292 2,248 2,260 126,300
2023/12/07 2,280 2,294 2,262 2,262 85,600
2023/12/06 2,230 2,285 2,218 2,276 110,200
2023/12/05 2,247 2,261 2,230 2,230 133,000
2023/12/04 2,239 2,280 2,224 2,268 138,500
2023/12/01 2,212 2,244 2,200 2,215 136,400
2023/11/30 2,135 2,200 2,122 2,189 126,200
2023/11/29 2,107 2,147 2,101 2,135 85,100
2023/11/28 2,115 2,160 2,086 2,157 120,800
2023/11/27 2,115 2,136 2,086 2,098 82,500
2023/11/24 2,104 2,115 2,086 2,103 69,700
2023/11/22 2,072 2,106 2,072 2,092 64,400
2023/11/21 2,070 2,087 2,045 2,077 87,900
2023/11/20 2,095 2,095 2,061 2,063 90,600
2023/11/17 2,051 2,097 2,051 2,097 57,900
2023/11/16 2,042 2,074 2,041 2,058 72,900
2023/11/15 2,080 2,080 2,039 2,068 113,900
2023/11/14 2,090 2,109 2,068 2,076 114,700
2023/11/13 2,096 2,147 2,082 2,090 196,100
2023/11/10 2,007 2,037 1,995 2,035 49,000
2023/11/09 1,985 2,006 1,972 1,999 49,800
2023/11/08 2,023 2,023 1,953 1,971 52,100
2023/11/07 2,030 2,050 2,007 2,009 46,700
2023/11/06 2,028 2,049 2,021 2,030 63,800
2023/11/02 2,056 2,060 2,018 2,027 41,800
2023/11/01 2,016 2,058 2,016 2,056 89,200
2023/10/31 1,959 2,010 1,957 2,007 47,500
2023/10/30 1,989 1,989 1,944 1,955 52,200
2023/10/27 1,950 1,993 1,950 1,993 58,500
2023/10/26 1,948 1,971 1,944 1,947 46,200
2023/10/25 1,971 1,977 1,945 1,948 43,200
2023/10/24 1,980 1,980 1,923 1,965 103,100
2023/10/23 1,993 1,999 1,940 1,940 68,000
2023/10/20 1,984 2,021 1,977 2,010 79,600
2023/10/19 1,971 2,002 1,967 1,984 84,100
2023/10/18 1,996 1,996 1,971 1,978 41,700
2023/10/17 1,994 1,997 1,963 1,985 77,600
2023/10/16 1,980 2,010 1,951 1,965 109,300
2023/10/13 2,002 2,040 2,000 2,008 84,900
2023/10/12 2,043 2,060 2,030 2,030 51,800
2023/10/11 2,067 2,067 2,026 2,030 55,700
2023/10/10 2,027 2,095 2,027 2,067 120,600
2023/10/06 1,984 2,039 1,972 2,026 105,700
2023/10/05 1,910 1,970 1,906 1,955 66,400
2023/10/04 1,930 1,932 1,895 1,896 87,200
2023/10/03 1,989 1,989 1,905 1,913 145,400
2023/10/02 2,008 2,042 1,990 1,990 78,800
2023/09/29 2,070 2,072 1,992 2,007 90,100
2023/09/28 2,059 2,086 2,036 2,064 122,300
2023/09/27 2,020 2,057 2,004 2,055 58,500
2023/09/26 2,025 2,037 2,004 2,024 53,800
2023/09/25 2,043 2,066 2,030 2,038 56,700
2023/09/22 2,010 2,047 2,001 2,036 72,400
2023/09/21 2,010 2,045 2,007 2,029 66,200
2023/09/20 2,054 2,055 2,010 2,010 62,900
2023/09/19 2,027 2,055 2,017 2,054 96,500
2023/09/15 1,980 2,042 1,980 2,024 180,000
2023/09/14 1,946 1,966 1,939 1,966 38,200
2023/09/13 1,973 1,983 1,939 1,948 57,700
2023/09/12 1,958 1,967 1,951 1,964 34,800
2023/09/11 1,979 1,981 1,936 1,942 84,700
2023/09/08 1,958 1,980 1,944 1,953 92,100
2023/09/07 1,916 1,964 1,916 1,955 107,800
2023/09/06 1,883 1,925 1,883 1,925 105,300
2023/09/05 1,866 1,885 1,865 1,880 55,100
2023/09/04 1,852 1,860 1,842 1,860 56,600
2023/09/01 1,828 1,853 1,824 1,852 58,100
2023/08/31 1,823 1,833 1,820 1,828 33,400
2023/08/30 1,828 1,838 1,823 1,824 24,600
2023/08/29 1,845 1,849 1,826 1,828 26,900
2023/08/28 1,827 1,845 1,827 1,842 22,400
2023/08/25 1,806 1,829 1,806 1,822 41,900
2023/08/24 1,830 1,852 1,822 1,839 35,000
2023/08/23 1,791 1,819 1,791 1,819 25,200
2023/08/22 1,794 1,802 1,788 1,802 16,300
2023/08/21 1,794 1,811 1,794 1,794 16,300
2023/08/18 1,801 1,804 1,785 1,794 32,600
2023/08/17 1,854 1,854 1,810 1,818 39,200
2023/08/16 1,841 1,876 1,839 1,856 42,100
2023/08/15 1,811 1,864 1,811 1,857 75,300
2023/08/14 1,832 1,837 1,791 1,796 62,100
2023/08/10 1,820 1,832 1,783 1,832 63,200
2023/08/09 1,846 1,846 1,811 1,824 53,100
2023/08/08 1,832 1,845 1,829 1,844 34,700
2023/08/07 1,834 1,849 1,827 1,844 33,000
2023/08/04 1,855 1,859 1,846 1,852 32,500
2023/08/03 1,877 1,877 1,852 1,860 54,300
2023/08/02 1,878 1,894 1,861 1,879 39,800
2023/08/01 1,890 1,890 1,878 1,882 18,000
2023/07/31 1,892 1,903 1,882 1,890 41,700
2023/07/28 1,875 1,880 1,859 1,877 51,100
2023/07/27 1,879 1,886 1,871 1,886 30,800
2023/07/26 1,888 1,888 1,870 1,884 22,700
2023/07/25 1,863 1,887 1,863 1,874 27,000
2023/07/24 1,860 1,873 1,858 1,871 26,800
2023/07/21 1,850 1,862 1,850 1,855 14,100
2023/07/20 1,869 1,873 1,846 1,850 46,300
2023/07/19 1,854 1,864 1,852 1,864 27,900
2023/07/18 1,828 1,850 1,820 1,843 29,700
2023/07/14 1,834 1,840 1,807 1,818 42,800
2023/07/13 1,820 1,839 1,814 1,834 31,000
2023/07/12 1,851 1,851 1,826 1,826 39,000
2023/07/11 1,847 1,865 1,840 1,840 44,200
2023/07/10 1,842 1,871 1,842 1,842 42,900
2023/07/07 1,861 1,867 1,841 1,852 52,600
2023/07/06 1,873 1,880 1,854 1,867 40,600
2023/07/05 1,861 1,879 1,854 1,873 44,500
2023/07/04 1,880 1,885 1,859 1,863 65,100
2023/07/03 1,839 1,888 1,831 1,880 81,000
2023/06/30 1,823 1,836 1,814 1,831 41,200
2023/06/29 1,837 1,847 1,820 1,823 32,400
2023/06/28 1,835 1,839 1,824 1,839 38,500
2023/06/27 1,812 1,823 1,803 1,819 28,900
2023/06/26 1,816 1,832 1,798 1,808 41,300
2023/06/23 1,840 1,848 1,803 1,816 86,300
2023/06/22 1,840 1,859 1,839 1,849 106,800
2023/06/21 1,821 1,824 1,814 1,820 43,500
2023/06/20 1,835 1,835 1,811 1,824 46,000
2023/06/19 1,803 1,835 1,799 1,835 52,000
2023/06/16 1,816 1,816 1,791 1,795 106,600
2023/06/15 1,799 1,818 1,797 1,807 49,700
2023/06/14 1,810 1,810 1,778 1,793 66,900
2023/06/13 1,817 1,822 1,799 1,805 52,800
2023/06/12 1,830 1,831 1,796 1,813 58,400
2023/06/09 1,825 1,833 1,808 1,829 69,600
2023/06/08 1,785 1,842 1,785 1,816 116,800
2023/06/07 1,780 1,805 1,779 1,785 72,200
2023/06/06 1,767 1,776 1,760 1,768 23,600
2023/06/05 1,789 1,800 1,771 1,772 45,700
2023/06/02 1,757 1,772 1,750 1,772 61,000
2023/06/01 1,766 1,776 1,755 1,757 38,700
2023/05/31 1,789 1,790 1,761 1,766 69,500
2023/05/30 1,824 1,827 1,800 1,800 38,100
2023/05/29 1,818 1,831 1,815 1,824 68,600
2023/05/26 1,783 1,803 1,783 1,793 44,100
2023/05/25 1,768 1,795 1,768 1,792 38,300
2023/05/24 1,778 1,783 1,770 1,779 22,900
2023/05/23 1,803 1,822 1,779 1,783 50,800
2023/05/22 1,784 1,805 1,780 1,805 62,400
2023/05/19 1,792 1,801 1,778 1,784 55,900
2023/05/18 1,808 1,813 1,798 1,801 70,200
2023/05/17 1,810 1,816 1,791 1,800 54,500
2023/05/16 1,829 1,835 1,798 1,810 60,100
2023/05/15 1,835 1,855 1,815 1,829 63,100
2023/05/12 1,808 1,848 1,771 1,813 119,000
2023/05/11 1,835 1,837 1,809 1,815 44,300
2023/05/10 1,834 1,844 1,824 1,826 40,500
2023/05/09 1,820 1,835 1,807 1,830 49,000
2023/05/08 1,772 1,817 1,772 1,810 79,000
2023/05/02 1,789 1,798 1,760 1,780 100,700
2023/05/01 1,785 1,798 1,773 1,773 34,400
2023/04/28 1,747 1,785 1,747 1,783 99,300
2023/04/27 1,735 1,740 1,722 1,735 47,800
2023/04/26 1,724 1,745 1,717 1,742 50,100
2023/04/25 1,690 1,738 1,690 1,724 68,700
2023/04/24 1,686 1,700 1,680 1,694 27,900
2023/04/21 1,673 1,687 1,668 1,682 28,300
2023/04/20 1,661 1,682 1,660 1,669 31,000
2023/04/19 1,670 1,673 1,663 1,671 18,400
2023/04/18 1,684 1,689 1,670 1,672 34,500
2023/04/17 1,680 1,685 1,670 1,680 14,900
2023/04/14 1,675 1,685 1,663 1,682 48,600
2023/04/13 1,670 1,679 1,665 1,676 29,500
2023/04/12 1,656 1,670 1,654 1,665 36,700
2023/04/11 1,630 1,648 1,629 1,645 34,100
2023/04/10 1,624 1,636 1,614 1,622 48,600
2023/04/07 1,623 1,638 1,623 1,629 22,800
2023/04/06 1,620 1,637 1,616 1,619 49,600
2023/04/05 1,684 1,686 1,642 1,644 108,600
2023/04/04 1,665 1,692 1,665 1,686 65,000
2023/04/03 1,632 1,670 1,632 1,664 63,000
2023/03/31 1,607 1,636 1,607 1,631 50,100
2023/03/30 1,583 1,606 1,579 1,600 83,700
2023/03/29 1,622 1,643 1,622 1,643 77,700
2023/03/28 1,622 1,671 1,601 1,618 72,300
2023/03/27 1,613 1,613 1,599 1,605 46,500
2023/03/24 1,600 1,608 1,596 1,604 26,100
2023/03/23 1,586 1,603 1,584 1,600 29,500
2023/03/22 1,619 1,619 1,598 1,601 37,200
2023/03/20 1,610 1,615 1,585 1,588 77,900
2023/03/17 1,631 1,632 1,604 1,605 135,100
2023/03/16 1,606 1,625 1,601 1,619 53,100
2023/03/15 1,625 1,647 1,625 1,643 35,300
2023/03/14 1,630 1,634 1,602 1,616 81,400
2023/03/13 1,647 1,659 1,640 1,659 53,400
2023/03/10 1,686 1,697 1,674 1,677 73,400
2023/03/09 1,695 1,717 1,690 1,706 50,900
2023/03/08 1,680 1,704 1,680 1,700 29,300
2023/03/07 1,676 1,695 1,669 1,690 54,200
2023/03/06 1,667 1,674 1,662 1,674 33,000
2023/03/03 1,672 1,674 1,657 1,657 56,500
2023/03/02 1,670 1,678 1,665 1,673 31,400
2023/03/01 1,653 1,672 1,649 1,667 34,000
2023/02/28 1,664 1,667 1,649 1,653 31,800
2023/02/27 1,668 1,672 1,660 1,660 32,800
2023/02/24 1,627 1,665 1,622 1,665 77,200
2023/02/22 1,642 1,646 1,625 1,631 45,700
2023/02/21 1,621 1,654 1,617 1,653 48,700
2023/02/20 1,624 1,634 1,609 1,623 38,900
2023/02/17 1,607 1,626 1,605 1,624 38,200
2023/02/16 1,608 1,609 1,599 1,609 36,000
2023/02/15 1,604 1,609 1,596 1,603 51,200
2023/02/14 1,566 1,610 1,565 1,604 100,600
2023/02/13 1,557 1,562 1,547 1,551 52,100
2023/02/10 1,555 1,570 1,550 1,562 66,100
2023/02/09 1,539 1,553 1,536 1,550 53,600
2023/02/08 1,539 1,548 1,536 1,542 21,300
2023/02/07 1,541 1,546 1,533 1,540 25,700
2023/02/06 1,524 1,541 1,524 1,541 23,300
2023/02/03 1,523 1,527 1,520 1,524 23,800
2023/02/02 1,549 1,549 1,520 1,520 40,700
2023/02/01 1,545 1,554 1,537 1,538 48,300
2023/01/31 1,541 1,547 1,537 1,540 26,200
2023/01/30 1,543 1,547 1,529 1,541 32,300
2023/01/27 1,529 1,543 1,528 1,540 18,500
2023/01/26 1,531 1,534 1,524 1,528 17,500
2023/01/25 1,548 1,548 1,529 1,532 23,300
2023/01/24 1,535 1,545 1,533 1,543 38,600
2023/01/23 1,520 1,529 1,510 1,528 35,000
2023/01/20 1,487 1,511 1,486 1,507 44,300
2023/01/19 1,480 1,486 1,477 1,484 29,700
2023/01/18 1,485 1,490 1,476 1,483 28,000
2023/01/17 1,479 1,487 1,479 1,485 19,700
2023/01/16 1,470 1,482 1,470 1,479 18,600
2023/01/13 1,473 1,487 1,472 1,474 21,100
2023/01/12 1,480 1,484 1,472 1,473 22,400
2023/01/11 1,466 1,481 1,463 1,478 26,200
2023/01/10 1,468 1,472 1,456 1,460 30,500
2023/01/06 1,454 1,467 1,454 1,464 19,700
2023/01/05 1,480 1,483 1,465 1,465 28,400
2023/01/04 1,495 1,495 1,479 1,479 25,700

このページの先頭へ