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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,111 | 2,156 | 2,107 | 2,140 | 65,200 |
| 2024/12/27 | 2,077 | 2,096 | 2,071 | 2,096 | 41,600 |
| 2024/12/26 | 2,045 | 2,074 | 2,043 | 2,074 | 75,500 |
| 2024/12/25 | 2,032 | 2,050 | 2,029 | 2,050 | 26,200 |
| 2024/12/24 | 2,039 | 2,054 | 2,026 | 2,043 | 60,400 |
| 2024/12/23 | 2,039 | 2,046 | 2,017 | 2,034 | 51,000 |
| 2024/12/20 | 2,013 | 2,042 | 2,013 | 2,014 | 69,800 |
| 2024/12/19 | 1,984 | 2,006 | 1,977 | 2,002 | 91,100 |
| 2024/12/18 | 2,020 | 2,033 | 2,006 | 2,020 | 83,400 |
| 2024/12/17 | 2,070 | 2,085 | 2,014 | 2,014 | 92,800 |
| 2024/12/16 | 2,026 | 2,058 | 2,018 | 2,057 | 59,500 |
| 2024/12/13 | 2,008 | 2,031 | 1,996 | 2,026 | 105,400 |
| 2024/12/12 | 2,013 | 2,031 | 2,009 | 2,010 | 52,600 |
| 2024/12/11 | 2,026 | 2,031 | 2,006 | 2,011 | 45,100 |
| 2024/12/10 | 2,049 | 2,049 | 2,028 | 2,034 | 26,700 |
| 2024/12/09 | 2,038 | 2,060 | 2,027 | 2,056 | 35,200 |
| 2024/12/06 | 2,038 | 2,045 | 2,004 | 2,017 | 49,700 |
| 2024/12/05 | 2,057 | 2,059 | 2,041 | 2,048 | 24,600 |
| 2024/12/04 | 2,049 | 2,062 | 2,032 | 2,042 | 33,000 |
| 2024/12/03 | 2,043 | 2,062 | 2,043 | 2,045 | 25,900 |
| 2024/12/02 | 2,029 | 2,053 | 2,028 | 2,042 | 20,400 |
| 2024/11/29 | 2,031 | 2,039 | 2,022 | 2,028 | 23,600 |
| 2024/11/28 | 2,029 | 2,044 | 2,011 | 2,039 | 22,900 |
| 2024/11/27 | 2,051 | 2,052 | 2,006 | 2,029 | 46,100 |
| 2024/11/26 | 2,061 | 2,069 | 2,031 | 2,054 | 33,600 |
| 2024/11/25 | 2,086 | 2,102 | 2,055 | 2,055 | 51,800 |
| 2024/11/22 | 2,080 | 2,102 | 2,074 | 2,096 | 19,300 |
| 2024/11/21 | 2,123 | 2,135 | 2,082 | 2,089 | 36,800 |
| 2024/11/20 | 2,110 | 2,126 | 2,087 | 2,105 | 45,400 |
| 2024/11/19 | 2,068 | 2,110 | 2,068 | 2,087 | 47,200 |
| 2024/11/18 | 2,069 | 2,098 | 2,062 | 2,066 | 34,900 |
| 2024/11/15 | 2,048 | 2,079 | 2,039 | 2,061 | 41,700 |
| 2024/11/14 | 2,043 | 2,105 | 2,043 | 2,046 | 85,100 |
| 2024/11/13 | 2,071 | 2,071 | 2,013 | 2,043 | 113,900 |
| 2024/11/12 | 2,062 | 2,107 | 2,059 | 2,071 | 54,100 |
| 2024/11/11 | 2,223 | 2,230 | 2,061 | 2,062 | 112,900 |
| 2024/11/08 | 2,095 | 2,098 | 1,997 | 2,025 | 152,700 |
| 2024/11/07 | 2,061 | 2,104 | 2,041 | 2,092 | 97,200 |
| 2024/11/06 | 2,082 | 2,082 | 2,051 | 2,062 | 40,900 |
| 2024/11/05 | 2,060 | 2,089 | 2,046 | 2,081 | 45,100 |
| 2024/11/01 | 2,107 | 2,113 | 2,061 | 2,061 | 45,100 |
| 2024/10/31 | 2,109 | 2,130 | 2,091 | 2,127 | 40,400 |
| 2024/10/30 | 2,095 | 2,128 | 2,080 | 2,099 | 174,000 |
| 2024/10/29 | 2,071 | 2,105 | 2,060 | 2,095 | 39,700 |
| 2024/10/28 | 2,052 | 2,088 | 2,034 | 2,082 | 79,000 |
| 2024/10/25 | 2,081 | 2,095 | 2,036 | 2,054 | 84,600 |
| 2024/10/24 | 2,094 | 2,120 | 2,084 | 2,099 | 54,200 |
| 2024/10/23 | 2,103 | 2,109 | 2,070 | 2,092 | 84,800 |
| 2024/10/22 | 2,151 | 2,155 | 2,106 | 2,118 | 47,800 |
| 2024/10/21 | 2,172 | 2,179 | 2,154 | 2,155 | 42,500 |
| 2024/10/18 | 2,168 | 2,189 | 2,165 | 2,186 | 38,600 |
| 2024/10/17 | 2,213 | 2,213 | 2,156 | 2,161 | 68,800 |
| 2024/10/16 | 2,208 | 2,238 | 2,202 | 2,208 | 35,000 |
| 2024/10/15 | 2,239 | 2,255 | 2,224 | 2,230 | 39,600 |
| 2024/10/11 | 2,234 | 2,234 | 2,203 | 2,210 | 29,900 |
| 2024/10/10 | 2,203 | 2,224 | 2,201 | 2,224 | 31,300 |
| 2024/10/09 | 2,243 | 2,243 | 2,198 | 2,209 | 33,700 |
| 2024/10/08 | 2,270 | 2,274 | 2,208 | 2,212 | 62,100 |
| 2024/10/07 | 2,334 | 2,334 | 2,283 | 2,297 | 37,600 |
| 2024/10/04 | 2,299 | 2,308 | 2,278 | 2,284 | 30,500 |
| 2024/10/03 | 2,315 | 2,327 | 2,293 | 2,297 | 42,600 |
| 2024/10/02 | 2,290 | 2,311 | 2,268 | 2,282 | 51,900 |
| 2024/10/01 | 2,301 | 2,313 | 2,290 | 2,290 | 36,600 |
| 2024/09/30 | 2,252 | 2,302 | 2,247 | 2,289 | 85,800 |
| 2024/09/27 | 2,310 | 2,343 | 2,275 | 2,328 | 112,000 |
| 2024/09/26 | 2,282 | 2,300 | 2,249 | 2,300 | 60,800 |
| 2024/09/25 | 2,240 | 2,278 | 2,240 | 2,272 | 50,200 |
| 2024/09/24 | 2,298 | 2,298 | 2,264 | 2,290 | 63,300 |
| 2024/09/20 | 2,257 | 2,281 | 2,227 | 2,227 | 70,500 |
| 2024/09/19 | 2,252 | 2,281 | 2,246 | 2,253 | 39,500 |
| 2024/09/18 | 2,247 | 2,260 | 2,218 | 2,256 | 50,700 |
| 2024/09/17 | 2,242 | 2,250 | 2,193 | 2,231 | 45,900 |
| 2024/09/13 | 2,240 | 2,260 | 2,235 | 2,244 | 39,300 |
| 2024/09/12 | 2,287 | 2,287 | 2,248 | 2,267 | 62,600 |
| 2024/09/11 | 2,274 | 2,279 | 2,200 | 2,228 | 68,500 |
| 2024/09/10 | 2,340 | 2,340 | 2,282 | 2,291 | 25,700 |
| 2024/09/09 | 2,320 | 2,333 | 2,285 | 2,315 | 38,200 |
| 2024/09/06 | 2,403 | 2,403 | 2,346 | 2,355 | 29,200 |
| 2024/09/05 | 2,370 | 2,405 | 2,348 | 2,367 | 35,000 |
| 2024/09/04 | 2,364 | 2,408 | 2,347 | 2,377 | 56,300 |
| 2024/09/03 | 2,423 | 2,436 | 2,401 | 2,414 | 27,500 |
| 2024/09/02 | 2,447 | 2,447 | 2,396 | 2,409 | 71,000 |
| 2024/08/30 | 2,457 | 2,474 | 2,433 | 2,447 | 54,600 |
| 2024/08/29 | 2,499 | 2,499 | 2,452 | 2,461 | 51,900 |
| 2024/08/28 | 2,548 | 2,567 | 2,451 | 2,495 | 111,300 |
| 2024/08/27 | 2,500 | 2,515 | 2,482 | 2,514 | 51,500 |
| 2024/08/26 | 2,440 | 2,543 | 2,403 | 2,509 | 237,000 |
| 2024/08/23 | 2,318 | 2,348 | 2,318 | 2,340 | 29,300 |
| 2024/08/22 | 2,366 | 2,370 | 2,318 | 2,318 | 44,200 |
| 2024/08/21 | 2,290 | 2,362 | 2,283 | 2,362 | 46,700 |
| 2024/08/20 | 2,306 | 2,330 | 2,288 | 2,318 | 57,400 |
| 2024/08/19 | 2,394 | 2,411 | 2,303 | 2,303 | 98,700 |
| 2024/08/16 | 2,400 | 2,400 | 2,316 | 2,362 | 150,100 |
| 2024/08/15 | 2,300 | 2,400 | 2,300 | 2,377 | 239,400 |
| 2024/08/14 | 2,141 | 2,219 | 2,114 | 2,219 | 116,500 |
| 2024/08/13 | 2,209 | 2,219 | 2,130 | 2,139 | 194,900 |
| 2024/08/09 | 2,128 | 2,271 | 2,125 | 2,259 | 423,000 |
| 2024/08/08 | 2,101 | 2,181 | 2,057 | 2,078 | 81,400 |
| 2024/08/07 | 2,095 | 2,185 | 2,041 | 2,122 | 98,900 |
| 2024/08/06 | 2,129 | 2,220 | 2,104 | 2,145 | 149,500 |
| 2024/08/05 | 2,163 | 2,175 | 1,852 | 1,980 | 129,500 |
| 2024/08/02 | 2,253 | 2,283 | 2,202 | 2,213 | 66,600 |
| 2024/08/01 | 2,381 | 2,381 | 2,293 | 2,303 | 69,500 |
| 2024/07/31 | 2,332 | 2,397 | 2,332 | 2,393 | 45,800 |
| 2024/07/30 | 2,354 | 2,362 | 2,333 | 2,341 | 30,400 |
| 2024/07/29 | 2,351 | 2,380 | 2,328 | 2,354 | 67,400 |
| 2024/07/26 | 2,373 | 2,373 | 2,327 | 2,342 | 31,800 |
| 2024/07/25 | 2,372 | 2,387 | 2,345 | 2,373 | 46,800 |
| 2024/07/24 | 2,391 | 2,406 | 2,361 | 2,378 | 55,000 |
| 2024/07/23 | 2,400 | 2,495 | 2,390 | 2,398 | 44,600 |
| 2024/07/22 | 2,428 | 2,434 | 2,381 | 2,391 | 58,700 |
| 2024/07/19 | 2,419 | 2,467 | 2,415 | 2,427 | 48,100 |
| 2024/07/18 | 2,452 | 2,468 | 2,425 | 2,431 | 27,200 |
| 2024/07/17 | 2,458 | 2,471 | 2,422 | 2,453 | 47,000 |
| 2024/07/16 | 2,479 | 2,500 | 2,452 | 2,452 | 45,400 |
| 2024/07/12 | 2,472 | 2,489 | 2,441 | 2,460 | 52,200 |
| 2024/07/11 | 2,511 | 2,514 | 2,451 | 2,474 | 41,000 |
| 2024/07/10 | 2,558 | 2,570 | 2,473 | 2,490 | 83,100 |
| 2024/07/09 | 2,551 | 2,590 | 2,551 | 2,580 | 62,700 |
| 2024/07/08 | 2,501 | 2,555 | 2,501 | 2,524 | 124,300 |
| 2024/07/05 | 2,548 | 2,565 | 2,508 | 2,508 | 42,800 |
| 2024/07/04 | 2,513 | 2,549 | 2,486 | 2,543 | 70,800 |
| 2024/07/03 | 2,491 | 2,530 | 2,488 | 2,507 | 68,700 |
| 2024/07/02 | 2,485 | 2,510 | 2,468 | 2,486 | 115,400 |
| 2024/07/01 | 2,425 | 2,485 | 2,425 | 2,485 | 85,200 |
| 2024/06/28 | 2,477 | 2,477 | 2,416 | 2,423 | 74,000 |
| 2024/06/27 | 2,501 | 2,503 | 2,455 | 2,477 | 60,500 |
| 2024/06/26 | 2,531 | 2,531 | 2,499 | 2,523 | 56,600 |
| 2024/06/25 | 2,502 | 2,544 | 2,502 | 2,521 | 73,800 |
| 2024/06/24 | 2,488 | 2,508 | 2,457 | 2,502 | 82,500 |
| 2024/06/21 | 2,558 | 2,568 | 2,461 | 2,488 | 128,800 |
| 2024/06/20 | 2,587 | 2,587 | 2,510 | 2,568 | 76,900 |
| 2024/06/19 | 2,647 | 2,662 | 2,580 | 2,595 | 112,800 |
| 2024/06/18 | 2,578 | 2,671 | 2,567 | 2,671 | 208,800 |
| 2024/06/17 | 2,524 | 2,557 | 2,484 | 2,541 | 112,300 |
| 2024/06/14 | 2,486 | 2,578 | 2,470 | 2,564 | 116,900 |
| 2024/06/13 | 2,555 | 2,555 | 2,474 | 2,475 | 162,900 |
| 2024/06/12 | 2,508 | 2,563 | 2,492 | 2,562 | 96,200 |
| 2024/06/11 | 2,473 | 2,559 | 2,463 | 2,520 | 95,500 |
| 2024/06/10 | 2,443 | 2,471 | 2,363 | 2,462 | 119,300 |
| 2024/06/07 | 2,484 | 2,516 | 2,416 | 2,437 | 114,500 |
| 2024/06/06 | 2,510 | 2,540 | 2,464 | 2,495 | 162,300 |
| 2024/06/05 | 2,592 | 2,606 | 2,534 | 2,534 | 95,200 |
| 2024/06/04 | 2,521 | 2,618 | 2,520 | 2,591 | 188,900 |
| 2024/06/03 | 2,525 | 2,551 | 2,512 | 2,543 | 84,400 |
| 2024/05/31 | 2,508 | 2,535 | 2,443 | 2,515 | 170,700 |
| 2024/05/30 | 2,501 | 2,535 | 2,485 | 2,503 | 101,500 |
| 2024/05/29 | 2,550 | 2,599 | 2,525 | 2,539 | 167,400 |
| 2024/05/28 | 2,542 | 2,557 | 2,526 | 2,544 | 70,600 |
| 2024/05/27 | 2,520 | 2,548 | 2,507 | 2,548 | 70,500 |
| 2024/05/24 | 2,483 | 2,534 | 2,480 | 2,505 | 110,600 |
| 2024/05/23 | 2,529 | 2,555 | 2,482 | 2,505 | 144,100 |
| 2024/05/22 | 2,438 | 2,544 | 2,423 | 2,534 | 320,500 |
| 2024/05/21 | 2,395 | 2,455 | 2,395 | 2,407 | 189,700 |
| 2024/05/20 | 2,345 | 2,369 | 2,337 | 2,363 | 82,800 |
| 2024/05/17 | 2,279 | 2,334 | 2,270 | 2,327 | 65,400 |
| 2024/05/16 | 2,298 | 2,320 | 2,291 | 2,304 | 90,200 |
| 2024/05/15 | 2,306 | 2,327 | 2,287 | 2,287 | 108,600 |
| 2024/05/14 | 2,275 | 2,295 | 2,250 | 2,282 | 146,500 |
| 2024/05/13 | 2,231 | 2,339 | 2,199 | 2,325 | 190,600 |
| 2024/05/10 | 2,329 | 2,348 | 2,194 | 2,203 | 288,900 |
| 2024/05/09 | 2,307 | 2,328 | 2,288 | 2,319 | 116,100 |
| 2024/05/08 | 2,312 | 2,357 | 2,312 | 2,327 | 106,100 |
| 2024/05/07 | 2,299 | 2,339 | 2,299 | 2,305 | 99,700 |
| 2024/05/02 | 2,292 | 2,306 | 2,273 | 2,284 | 68,900 |
| 2024/05/01 | 2,321 | 2,321 | 2,280 | 2,293 | 108,400 |
| 2024/04/30 | 2,299 | 2,342 | 2,277 | 2,342 | 187,300 |
| 2024/04/26 | 2,173 | 2,253 | 2,173 | 2,249 | 146,800 |
| 2024/04/25 | 2,184 | 2,202 | 2,169 | 2,187 | 134,900 |
| 2024/04/24 | 2,147 | 2,190 | 2,146 | 2,172 | 111,000 |
| 2024/04/23 | 2,146 | 2,164 | 2,138 | 2,151 | 83,700 |
| 2024/04/22 | 2,150 | 2,166 | 2,128 | 2,146 | 79,600 |
| 2024/04/19 | 2,149 | 2,154 | 2,090 | 2,105 | 125,800 |
| 2024/04/18 | 2,102 | 2,157 | 2,098 | 2,155 | 169,000 |
| 2024/04/17 | 2,078 | 2,088 | 2,052 | 2,080 | 136,000 |
| 2024/04/16 | 2,099 | 2,109 | 2,056 | 2,058 | 129,500 |
| 2024/04/15 | 2,056 | 2,115 | 2,050 | 2,107 | 126,900 |
| 2024/04/12 | 2,063 | 2,082 | 2,046 | 2,077 | 97,100 |
| 2024/04/11 | 2,007 | 2,064 | 2,000 | 2,063 | 79,300 |
| 2024/04/10 | 1,998 | 2,055 | 1,998 | 2,040 | 131,700 |
| 2024/04/09 | 1,969 | 1,990 | 1,966 | 1,988 | 65,600 |
| 2024/04/08 | 1,956 | 1,974 | 1,943 | 1,974 | 63,800 |
| 2024/04/05 | 1,940 | 1,953 | 1,931 | 1,950 | 90,000 |
| 2024/04/04 | 2,001 | 2,001 | 1,967 | 1,967 | 99,600 |
| 2024/04/03 | 2,025 | 2,068 | 2,001 | 2,001 | 207,800 |
| 2024/04/02 | 2,042 | 2,055 | 2,027 | 2,043 | 110,800 |
| 2024/04/01 | 2,062 | 2,063 | 2,029 | 2,039 | 128,000 |
| 2024/03/29 | 2,047 | 2,072 | 2,044 | 2,060 | 69,800 |
| 2024/03/28 | 2,070 | 2,077 | 2,040 | 2,044 | 91,600 |
| 2024/03/27 | 2,098 | 2,120 | 2,095 | 2,103 | 103,600 |
| 2024/03/26 | 2,055 | 2,085 | 2,045 | 2,084 | 75,900 |
| 2024/03/25 | 2,060 | 2,079 | 2,043 | 2,062 | 105,700 |
| 2024/03/22 | 2,100 | 2,103 | 2,055 | 2,077 | 176,900 |
| 2024/03/21 | 2,111 | 2,136 | 2,092 | 2,098 | 191,000 |
| 2024/03/19 | 2,150 | 2,160 | 2,081 | 2,111 | 215,400 |
| 2024/03/18 | 2,143 | 2,158 | 2,137 | 2,151 | 45,000 |
| 2024/03/15 | 2,126 | 2,155 | 2,122 | 2,143 | 51,200 |
| 2024/03/14 | 2,141 | 2,141 | 2,110 | 2,127 | 52,100 |
| 2024/03/13 | 2,190 | 2,197 | 2,124 | 2,128 | 70,000 |
| 2024/03/12 | 2,148 | 2,191 | 2,143 | 2,188 | 62,700 |
| 2024/03/11 | 2,225 | 2,225 | 2,159 | 2,169 | 89,700 |
| 2024/03/08 | 2,201 | 2,247 | 2,193 | 2,242 | 78,800 |
| 2024/03/07 | 2,255 | 2,255 | 2,202 | 2,211 | 91,500 |
| 2024/03/06 | 2,239 | 2,264 | 2,224 | 2,263 | 112,100 |
| 2024/03/05 | 2,195 | 2,232 | 2,169 | 2,232 | 81,800 |
| 2024/03/04 | 2,195 | 2,234 | 2,175 | 2,206 | 104,000 |
| 2024/03/01 | 2,174 | 2,197 | 2,157 | 2,191 | 76,300 |
| 2024/02/29 | 2,145 | 2,169 | 2,140 | 2,140 | 32,800 |
| 2024/02/28 | 2,141 | 2,170 | 2,140 | 2,160 | 51,300 |
| 2024/02/27 | 2,171 | 2,180 | 2,144 | 2,145 | 60,300 |
| 2024/02/26 | 2,189 | 2,200 | 2,161 | 2,162 | 67,500 |
| 2024/02/22 | 2,189 | 2,207 | 2,181 | 2,189 | 35,300 |
| 2024/02/21 | 2,201 | 2,209 | 2,181 | 2,189 | 41,400 |
| 2024/02/20 | 2,234 | 2,250 | 2,210 | 2,211 | 50,100 |
| 2024/02/19 | 2,179 | 2,231 | 2,179 | 2,228 | 39,500 |
| 2024/02/16 | 2,151 | 2,210 | 2,151 | 2,179 | 100,400 |
| 2024/02/15 | 2,154 | 2,167 | 2,129 | 2,139 | 71,600 |
| 2024/02/14 | 2,191 | 2,191 | 2,131 | 2,152 | 104,600 |
| 2024/02/13 | 2,174 | 2,210 | 2,118 | 2,208 | 177,500 |
| 2024/02/09 | 2,250 | 2,253 | 2,217 | 2,242 | 102,900 |
| 2024/02/08 | 2,273 | 2,278 | 2,224 | 2,252 | 74,700 |
| 2024/02/07 | 2,254 | 2,279 | 2,250 | 2,265 | 53,000 |
| 2024/02/06 | 2,261 | 2,271 | 2,245 | 2,254 | 75,100 |
| 2024/02/05 | 2,291 | 2,291 | 2,255 | 2,270 | 87,200 |
| 2024/02/02 | 2,320 | 2,320 | 2,273 | 2,279 | 83,300 |
| 2024/02/01 | 2,338 | 2,346 | 2,319 | 2,319 | 57,800 |
| 2024/01/31 | 2,350 | 2,350 | 2,316 | 2,338 | 59,700 |
| 2024/01/30 | 2,373 | 2,383 | 2,354 | 2,354 | 44,100 |
| 2024/01/29 | 2,350 | 2,382 | 2,350 | 2,380 | 41,300 |
| 2024/01/26 | 2,363 | 2,383 | 2,349 | 2,349 | 78,700 |
| 2024/01/25 | 2,327 | 2,363 | 2,327 | 2,363 | 57,400 |
| 2024/01/24 | 2,358 | 2,359 | 2,335 | 2,339 | 51,200 |
| 2024/01/23 | 2,386 | 2,389 | 2,353 | 2,358 | 52,400 |
| 2024/01/22 | 2,390 | 2,395 | 2,368 | 2,382 | 66,800 |
| 2024/01/19 | 2,420 | 2,422 | 2,362 | 2,387 | 110,200 |
| 2024/01/18 | 2,364 | 2,377 | 2,343 | 2,343 | 74,900 |
| 2024/01/17 | 2,400 | 2,424 | 2,365 | 2,365 | 106,800 |
| 2024/01/16 | 2,425 | 2,425 | 2,382 | 2,389 | 88,600 |
| 2024/01/15 | 2,365 | 2,431 | 2,364 | 2,429 | 116,500 |
| 2024/01/12 | 2,373 | 2,384 | 2,346 | 2,359 | 145,400 |
| 2024/01/11 | 2,414 | 2,425 | 2,375 | 2,375 | 151,900 |
| 2024/01/10 | 2,387 | 2,413 | 2,373 | 2,390 | 132,600 |
| 2024/01/09 | 2,381 | 2,428 | 2,372 | 2,383 | 188,500 |
| 2024/01/05 | 2,448 | 2,452 | 2,345 | 2,378 | 534,900 |
| 2024/01/04 | 2,761 | 2,761 | 2,423 | 2,437 | 1,952,300 |