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 |
|---|---|---|---|---|---|
| 2026/06/19 | 2,656 | 2,684 | 2,630 | 2,683 | 88,000 |
| 2026/06/18 | 2,718 | 2,719 | 2,652 | 2,652 | 64,800 |
| 2026/06/17 | 2,705 | 2,753 | 2,705 | 2,710 | 49,900 |
| 2026/06/16 | 2,748 | 2,768 | 2,695 | 2,695 | 66,600 |
| 2026/06/15 | 2,715 | 2,798 | 2,701 | 2,798 | 69,100 |
| 2026/06/12 | 2,651 | 2,680 | 2,627 | 2,665 | 74,600 |
| 2026/06/11 | 2,617 | 2,636 | 2,558 | 2,626 | 109,400 |
| 2026/06/10 | 2,640 | 2,659 | 2,616 | 2,638 | 60,400 |
| 2026/06/09 | 2,659 | 2,696 | 2,637 | 2,640 | 62,900 |
| 2026/06/08 | 2,645 | 2,699 | 2,612 | 2,642 | 102,000 |
| 2026/06/05 | 2,649 | 2,716 | 2,640 | 2,691 | 58,000 |
| 2026/06/04 | 2,621 | 2,667 | 2,615 | 2,649 | 86,600 |
| 2026/06/03 | 2,630 | 2,648 | 2,610 | 2,648 | 78,200 |
| 2026/06/02 | 2,663 | 2,667 | 2,589 | 2,626 | 94,100 |
| 2026/06/01 | 2,738 | 2,748 | 2,692 | 2,713 | 124,800 |
| 2026/05/29 | 2,681 | 2,765 | 2,676 | 2,738 | 76,800 |
| 2026/05/28 | 2,750 | 2,755 | 2,636 | 2,664 | 154,400 |
| 2026/05/27 | 2,803 | 2,828 | 2,763 | 2,766 | 165,000 |
| 2026/05/26 | 2,794 | 2,859 | 2,750 | 2,835 | 127,900 |
| 2026/05/25 | 2,728 | 2,815 | 2,726 | 2,799 | 110,600 |
| 2026/05/22 | 2,735 | 2,737 | 2,690 | 2,706 | 68,100 |
| 2026/05/21 | 2,754 | 2,770 | 2,726 | 2,744 | 72,800 |
| 2026/05/20 | 2,820 | 2,820 | 2,698 | 2,731 | 132,600 |
| 2026/05/19 | 2,826 | 2,855 | 2,799 | 2,827 | 104,200 |
| 2026/05/18 | 2,900 | 2,900 | 2,780 | 2,813 | 155,600 |
| 2026/05/15 | 2,895 | 2,906 | 2,851 | 2,888 | 102,200 |
| 2026/05/14 | 2,948 | 2,958 | 2,835 | 2,860 | 173,200 |
| 2026/05/13 | 2,920 | 3,020 | 2,906 | 2,978 | 186,900 |
| 2026/05/12 | 2,895 | 2,995 | 2,878 | 2,908 | 263,400 |
| 2026/05/11 | 3,125 | 3,155 | 2,777 | 2,845 | 600,900 |
| 2026/05/08 | 3,105 | 3,125 | 3,050 | 3,080 | 66,300 |
| 2026/05/07 | 3,085 | 3,150 | 3,065 | 3,095 | 81,700 |
| 2026/05/01 | 2,980 | 3,020 | 2,930 | 3,015 | 87,300 |
| 2026/04/30 | 2,997 | 3,020 | 2,942 | 2,962 | 117,700 |
| 2026/04/28 | 2,950 | 3,055 | 2,950 | 3,055 | 170,500 |
| 2026/04/27 | 2,967 | 3,015 | 2,938 | 2,955 | 136,600 |
| 2026/04/24 | 3,020 | 3,075 | 2,943 | 2,980 | 195,400 |
| 2026/04/23 | 3,045 | 3,045 | 2,964 | 2,987 | 87,600 |
| 2026/04/22 | 3,100 | 3,100 | 3,000 | 3,025 | 131,100 |
| 2026/04/21 | 3,040 | 3,280 | 2,982 | 3,110 | 382,500 |
| 2026/04/20 | 2,997 | 3,005 | 2,956 | 2,965 | 57,500 |
| 2026/04/17 | 2,990 | 2,990 | 2,951 | 2,966 | 47,100 |
| 2026/04/16 | 3,045 | 3,045 | 3,000 | 3,000 | 42,900 |
| 2026/04/15 | 3,055 | 3,105 | 3,015 | 3,015 | 38,400 |
| 2026/04/14 | 3,065 | 3,075 | 3,030 | 3,045 | 37,000 |
| 2026/04/13 | 3,020 | 3,085 | 3,005 | 3,050 | 42,100 |
| 2026/04/10 | 3,120 | 3,140 | 3,060 | 3,060 | 42,500 |
| 2026/04/09 | 3,120 | 3,155 | 3,085 | 3,100 | 36,900 |
| 2026/04/08 | 3,160 | 3,160 | 3,125 | 3,150 | 46,500 |
| 2026/04/07 | 3,055 | 3,090 | 3,020 | 3,050 | 32,000 |
| 2026/04/06 | 3,045 | 3,095 | 3,045 | 3,045 | 37,500 |
| 2026/04/03 | 3,105 | 3,105 | 3,050 | 3,070 | 36,000 |
| 2026/03/27 | 3,095 | 3,145 | 3,075 | 3,125 | 67,500 |
| 2026/03/26 | 3,205 | 3,245 | 3,095 | 3,140 | 44,700 |
| 2026/03/25 | 3,190 | 3,230 | 3,180 | 3,200 | 44,900 |
| 2026/03/24 | 3,100 | 3,135 | 3,075 | 3,120 | 52,100 |
| 2026/03/23 | 3,125 | 3,125 | 3,010 | 3,020 | 112,100 |
| 2026/03/19 | 3,310 | 3,320 | 3,220 | 3,235 | 84,200 |
| 2026/03/18 | 3,315 | 3,400 | 3,315 | 3,395 | 24,300 |
| 2026/03/17 | 3,320 | 3,360 | 3,290 | 3,295 | 37,500 |
| 2026/03/16 | 3,330 | 3,350 | 3,250 | 3,285 | 68,900 |
| 2026/03/13 | 3,290 | 3,370 | 3,290 | 3,330 | 97,700 |
| 2026/03/12 | 3,445 | 3,445 | 3,380 | 3,415 | 106,200 |
| 2026/03/11 | 3,500 | 3,555 | 3,470 | 3,470 | 77,700 |
| 2026/03/10 | 3,495 | 3,570 | 3,460 | 3,485 | 69,100 |
| 2026/03/09 | 3,435 | 3,445 | 3,320 | 3,400 | 128,300 |
| 2026/03/06 | 3,600 | 3,655 | 3,550 | 3,610 | 54,000 |
| 2026/03/05 | 3,680 | 3,745 | 3,635 | 3,665 | 81,700 |
| 2026/03/04 | 3,665 | 3,725 | 3,480 | 3,570 | 130,300 |
| 2026/03/03 | 3,880 | 3,990 | 3,785 | 3,795 | 89,300 |
| 2026/03/02 | 3,915 | 3,975 | 3,845 | 3,925 | 87,900 |
| 2026/02/27 | 3,830 | 4,015 | 3,830 | 3,985 | 87,300 |
| 2026/02/26 | 3,910 | 3,915 | 3,830 | 3,830 | 55,500 |
| 2026/02/25 | 3,860 | 3,975 | 3,830 | 3,895 | 107,700 |
| 2026/02/24 | 3,800 | 3,855 | 3,740 | 3,840 | 49,800 |
| 2026/02/20 | 3,810 | 3,845 | 3,775 | 3,790 | 35,700 |
| 2026/02/19 | 3,830 | 3,875 | 3,805 | 3,855 | 36,000 |
| 2026/02/18 | 3,825 | 3,895 | 3,820 | 3,860 | 37,800 |
| 2026/02/17 | 3,765 | 3,880 | 3,760 | 3,855 | 76,100 |
| 2026/02/16 | 3,785 | 3,820 | 3,720 | 3,765 | 86,600 |
| 2026/02/13 | 3,820 | 3,845 | 3,685 | 3,730 | 128,400 |
| 2026/02/12 | 3,850 | 3,890 | 3,780 | 3,850 | 163,200 |
| 2026/02/10 | 3,855 | 3,870 | 3,750 | 3,845 | 167,300 |
| 2026/02/09 | 3,880 | 3,960 | 3,755 | 3,855 | 356,300 |
| 2026/02/06 | 3,285 | 3,870 | 3,250 | 3,810 | 474,400 |
| 2026/02/05 | 3,260 | 3,350 | 3,240 | 3,320 | 114,500 |
| 2026/02/04 | 3,195 | 3,265 | 3,175 | 3,255 | 64,000 |
| 2026/02/03 | 3,075 | 3,195 | 3,060 | 3,195 | 115,600 |
| 2026/02/02 | 3,050 | 3,155 | 3,010 | 3,025 | 89,100 |
| 2026/01/30 | 3,015 | 3,015 | 2,973 | 3,000 | 48,900 |
| 2026/01/29 | 3,010 | 3,010 | 2,932 | 2,996 | 76,600 |
| 2026/01/28 | 3,025 | 3,035 | 2,995 | 3,015 | 41,900 |
| 2026/01/27 | 3,055 | 3,070 | 3,015 | 3,060 | 41,000 |
| 2026/01/26 | 3,100 | 3,100 | 3,025 | 3,060 | 88,100 |
| 2026/01/23 | 3,155 | 3,180 | 3,135 | 3,160 | 59,200 |
| 2026/01/22 | 3,145 | 3,215 | 3,105 | 3,150 | 92,600 |
| 2026/01/21 | 3,020 | 3,130 | 3,020 | 3,110 | 68,900 |
| 2026/01/20 | 3,140 | 3,170 | 3,080 | 3,090 | 106,100 |
| 2026/01/19 | 3,190 | 3,215 | 3,080 | 3,140 | 196,900 |
| 2026/01/16 | 3,090 | 3,265 | 3,085 | 3,245 | 269,100 |
| 2026/01/15 | 2,950 | 3,100 | 2,939 | 3,080 | 266,200 |
| 2026/01/14 | 2,880 | 2,984 | 2,865 | 2,952 | 207,300 |
| 2026/01/13 | 2,849 | 2,895 | 2,810 | 2,883 | 256,100 |
| 2026/01/09 | 2,747 | 2,769 | 2,733 | 2,743 | 80,100 |
| 2026/01/08 | 2,711 | 2,750 | 2,711 | 2,737 | 36,600 |
| 2026/01/07 | 2,732 | 2,745 | 2,705 | 2,712 | 51,200 |
| 2026/01/06 | 2,698 | 2,770 | 2,698 | 2,732 | 148,900 |
| 2026/01/05 | 2,654 | 2,700 | 2,654 | 2,680 | 93,600 |