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

鉄建建設(1815)の株価時系列情報

鉄建建設(1815)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
2024/04/26 2,880 2,891 2,836 2,865 58,900
2024/04/25 2,912 2,916 2,850 2,879 112,000
2024/04/24 2,947 3,005 2,906 2,927 438,000
2024/04/23 2,712 2,731 2,694 2,718 28,600
2024/04/22 2,668 2,724 2,668 2,724 40,200
2024/04/19 2,650 2,670 2,592 2,641 47,200
2024/04/18 2,669 2,686 2,642 2,663 22,000
2024/04/17 2,688 2,696 2,631 2,649 43,000
2024/04/16 2,750 2,750 2,677 2,686 60,200
2024/04/15 2,721 2,800 2,713 2,775 69,300
2024/04/12 2,732 2,745 2,711 2,721 26,700
2024/04/11 2,715 2,746 2,683 2,732 42,500
2024/04/10 2,698 2,730 2,696 2,722 31,900
2024/04/09 2,735 2,757 2,690 2,695 32,900
2024/04/08 2,706 2,728 2,691 2,719 34,400
2024/04/05 2,626 2,690 2,614 2,690 57,300
2024/04/04 2,647 2,675 2,620 2,654 35,700
2024/04/03 2,569 2,686 2,555 2,663 83,700
2024/04/02 2,658 2,659 2,574 2,586 61,500
2024/04/01 2,703 2,720 2,643 2,643 49,800
2024/03/29 2,694 2,715 2,666 2,703 40,200
2024/03/28 2,735 2,775 2,683 2,692 73,100
2024/03/27 2,841 2,847 2,813 2,825 79,100
2024/03/26 2,780 2,815 2,771 2,812 54,100
2024/03/25 2,839 2,850 2,786 2,786 87,400
2024/03/22 2,832 2,845 2,795 2,834 116,800
2024/03/21 2,746 2,860 2,745 2,832 320,200
2024/03/19 2,573 2,599 2,560 2,580 47,100
2024/03/18 2,608 2,629 2,561 2,573 65,200
2024/03/15 2,558 2,640 2,550 2,608 90,300
2024/03/14 2,518 2,539 2,501 2,533 49,700
2024/03/13 2,558 2,561 2,492 2,518 44,000
2024/03/12 2,524 2,529 2,481 2,529 44,200
2024/03/11 2,583 2,604 2,506 2,531 67,200
2024/03/08 2,477 2,585 2,477 2,583 102,300
2024/03/07 2,487 2,511 2,476 2,488 50,200
2024/03/06 2,461 2,490 2,450 2,472 53,300
2024/03/05 2,425 2,470 2,425 2,461 42,700
2024/03/04 2,445 2,455 2,420 2,431 53,000
2024/03/01 2,441 2,460 2,421 2,445 52,100
2024/02/29 2,450 2,494 2,436 2,444 53,600
2024/02/28 2,477 2,497 2,457 2,478 55,800
2024/02/27 2,486 2,530 2,474 2,490 68,100
2024/02/26 2,489 2,530 2,488 2,488 61,100
2024/02/22 2,482 2,533 2,481 2,504 53,300
2024/02/21 2,483 2,520 2,471 2,484 48,800
2024/02/20 2,559 2,559 2,471 2,471 99,200
2024/02/19 2,420 2,561 2,420 2,561 129,600
2024/02/16 2,340 2,419 2,307 2,413 185,600
2024/02/15 2,351 2,410 2,308 2,349 298,900
2024/02/14 2,170 2,170 2,122 2,135 45,900
2024/02/13 2,186 2,186 2,154 2,170 40,500
2024/02/09 2,186 2,195 2,167 2,167 43,300
2024/02/08 2,200 2,211 2,177 2,203 51,500
2024/02/07 2,195 2,224 2,191 2,218 46,400
2024/02/06 2,201 2,222 2,192 2,202 41,400
2024/02/05 2,180 2,210 2,180 2,204 53,600
2024/02/02 2,180 2,181 2,146 2,173 48,500
2024/02/01 2,176 2,189 2,154 2,183 38,300
2024/01/31 2,124 2,177 2,124 2,177 47,700
2024/01/30 2,119 2,150 2,111 2,140 66,400
2024/01/29 2,080 2,115 2,080 2,114 50,600
2024/01/26 2,084 2,090 2,077 2,080 68,300
2024/01/25 2,050 2,090 2,050 2,085 70,200
2024/01/24 2,062 2,069 2,040 2,051 86,500
2024/01/23 2,072 2,079 2,056 2,058 63,000
2024/01/22 2,067 2,075 2,058 2,070 55,800
2024/01/19 2,058 2,063 2,049 2,058 41,200
2024/01/18 2,046 2,066 2,046 2,057 26,300
2024/01/17 2,060 2,065 2,046 2,046 31,700
2024/01/16 2,062 2,062 2,046 2,049 19,700
2024/01/15 2,040 2,062 2,031 2,061 33,800
2024/01/12 2,046 2,056 2,022 2,029 29,400
2024/01/11 2,060 2,064 2,043 2,048 47,300
2024/01/10 2,050 2,060 2,041 2,052 27,500
2024/01/09 2,059 2,067 2,043 2,045 24,700
2024/01/05 2,056 2,060 2,048 2,052 35,100
2024/01/04 2,061 2,071 2,037 2,045 42,900
2023/12/29 1,981 2,007 1,981 2,007 34,800
2023/12/28 1,958 1,981 1,956 1,980 24,400
2023/12/27 1,930 1,970 1,930 1,960 48,700
2023/12/26 1,913 1,923 1,910 1,920 24,600
2023/12/25 1,932 1,933 1,911 1,912 22,400
2023/12/22 1,896 1,919 1,896 1,919 22,600
2023/12/21 1,897 1,901 1,890 1,892 35,000
2023/12/20 1,909 1,915 1,898 1,904 28,700
2023/12/19 1,901 1,914 1,899 1,909 19,900
2023/12/18 1,896 1,910 1,880 1,905 30,900
2023/12/15 1,910 1,910 1,888 1,905 34,000
2023/12/14 1,928 1,935 1,892 1,900 38,000
2023/12/13 1,926 1,926 1,910 1,919 34,100
2023/12/12 1,942 1,942 1,918 1,920 35,600
2023/12/11 1,923 1,942 1,917 1,942 34,000
2023/12/08 1,935 1,941 1,902 1,912 60,000
2023/12/07 1,941 1,949 1,937 1,944 24,500
2023/12/06 1,935 1,961 1,932 1,953 30,100
2023/12/05 1,940 1,953 1,926 1,926 23,900
2023/12/04 1,955 1,955 1,931 1,945 26,500
2023/12/01 1,953 1,965 1,952 1,955 16,700
2023/11/30 1,943 1,959 1,933 1,953 14,400
2023/11/29 1,965 1,967 1,944 1,944 18,200
2023/11/28 1,962 1,967 1,956 1,964 16,100
2023/11/27 1,970 1,970 1,945 1,954 42,800
2023/11/24 1,991 1,991 1,965 1,973 20,500
2023/11/22 1,980 1,998 1,930 1,965 38,300
2023/11/21 1,982 2,027 1,968 1,977 50,400
2023/11/20 1,998 2,003 1,976 1,981 17,100
2023/11/17 1,976 2,000 1,976 1,998 16,800
2023/11/16 1,983 1,991 1,963 1,970 20,400
2023/11/15 2,000 2,000 1,967 1,983 51,600
2023/11/14 2,039 2,039 2,005 2,020 13,900
2023/11/13 2,048 2,048 2,009 2,022 33,100
2023/11/10 1,987 2,027 1,984 2,027 20,600
2023/11/09 1,985 1,994 1,962 1,990 16,500
2023/11/08 2,041 2,041 1,960 1,974 41,100
2023/11/07 2,057 2,068 2,040 2,041 21,700
2023/11/06 2,084 2,084 2,051 2,057 20,900
2023/11/02 2,065 2,065 2,037 2,053 17,700
2023/11/01 2,050 2,068 2,039 2,063 24,200
2023/10/31 1,994 2,036 1,994 2,036 22,400
2023/10/30 2,008 2,021 1,990 2,002 27,600
2023/10/27 2,000 2,030 1,999 2,030 29,300
2023/10/26 1,991 2,014 1,973 1,991 20,600
2023/10/25 2,000 2,008 1,990 1,993 22,300
2023/10/24 1,986 1,987 1,941 1,977 45,900
2023/10/23 1,992 2,006 1,982 1,982 15,500
2023/10/20 1,981 2,005 1,981 1,999 13,100
2023/10/19 1,995 2,000 1,984 1,988 11,200
2023/10/18 1,990 1,997 1,980 1,995 17,200
2023/10/17 1,999 2,014 1,981 1,990 17,000
2023/10/16 2,010 2,020 1,977 1,984 24,100
2023/10/13 2,049 2,049 2,012 2,013 10,700
2023/10/12 2,061 2,079 2,039 2,057 28,100
2023/10/11 2,099 2,099 2,061 2,066 21,000
2023/10/10 2,114 2,114 2,081 2,092 16,600
2023/10/06 2,032 2,078 2,032 2,064 19,100
2023/10/05 2,002 2,045 2,002 2,045 23,200
2023/10/04 2,021 2,039 1,997 1,997 36,700
2023/10/03 2,092 2,097 2,044 2,055 41,900
2023/10/02 2,127 2,147 2,089 2,095 24,100
2023/09/29 2,171 2,174 2,122 2,127 21,300
2023/09/28 2,190 2,215 2,158 2,168 30,300
2023/09/27 2,173 2,196 2,142 2,196 43,600
2023/09/26 2,179 2,189 2,164 2,185 24,700
2023/09/25 2,199 2,203 2,182 2,188 18,100
2023/09/22 2,194 2,203 2,177 2,190 29,400
2023/09/21 2,194 2,230 2,194 2,206 22,500
2023/09/20 2,244 2,244 2,196 2,196 35,200
2023/09/19 2,217 2,247 2,215 2,247 27,300
2023/09/15 2,182 2,225 2,182 2,216 49,800
2023/09/14 2,167 2,211 2,167 2,197 38,700
2023/09/13 2,192 2,192 2,166 2,166 31,000
2023/09/12 2,210 2,230 2,166 2,192 56,800
2023/09/11 2,198 2,224 2,176 2,198 69,000
2023/09/08 2,149 2,191 2,141 2,185 99,200
2023/09/07 2,085 2,169 2,083 2,152 105,400
2023/09/06 2,100 2,100 2,067 2,094 41,500
2023/09/05 2,070 2,074 2,044 2,073 46,900
2023/09/04 2,040 2,054 2,036 2,054 27,700
2023/09/01 2,013 2,040 2,013 2,037 27,300
2023/08/31 2,015 2,032 2,012 2,017 18,400
2023/08/30 2,017 2,029 2,015 2,019 15,600
2023/08/29 2,015 2,024 2,001 2,017 13,900
2023/08/28 2,016 2,017 1,995 2,015 25,600
2023/08/25 1,981 2,008 1,972 1,997 36,600
2023/08/24 1,977 1,996 1,977 1,990 13,200
2023/08/23 1,954 1,978 1,954 1,978 12,600
2023/08/22 1,948 1,961 1,920 1,954 49,900
2023/08/21 1,977 1,987 1,952 1,952 26,800
2023/08/18 1,985 1,987 1,970 1,977 16,700
2023/08/17 1,981 1,991 1,965 1,989 31,500
2023/08/16 1,957 1,983 1,957 1,977 13,700
2023/08/15 1,968 2,020 1,943 1,983 38,200
2023/08/14 2,001 2,029 1,963 1,968 41,000
2023/08/10 1,971 2,073 1,971 2,009 71,900
2023/08/09 1,998 2,001 1,979 1,998 20,000
2023/08/08 1,992 2,002 1,986 1,998 13,800
2023/08/07 1,985 2,007 1,974 1,991 19,500
2023/08/04 1,984 1,994 1,972 1,984 14,300
2023/08/03 2,022 2,022 1,977 1,984 39,100
2023/08/02 2,035 2,050 2,019 2,030 27,500
2023/08/01 2,042 2,050 2,028 2,046 19,100
2023/07/31 2,057 2,058 2,031 2,042 19,000
2023/07/28 2,015 2,049 2,006 2,035 25,100
2023/07/27 2,032 2,051 2,018 2,046 29,700
2023/07/26 2,057 2,057 2,021 2,032 18,300
2023/07/25 2,084 2,084 2,025 2,046 38,300
2023/07/24 2,025 2,056 2,018 2,055 34,800
2023/07/21 1,995 2,009 1,991 2,006 15,400
2023/07/20 2,018 2,018 1,988 1,988 23,900
2023/07/19 1,990 1,999 1,984 1,999 26,600
2023/07/18 1,969 1,985 1,969 1,976 10,000
2023/07/14 2,005 2,016 1,968 1,969 19,800
2023/07/13 1,993 1,998 1,971 1,991 20,400
2023/07/12 2,034 2,035 1,993 1,993 16,100
2023/07/11 2,043 2,051 2,016 2,023 32,100
2023/07/10 2,022 2,054 2,017 2,032 36,500
2023/07/07 2,026 2,049 2,004 2,033 26,400
2023/07/06 2,046 2,056 2,036 2,044 19,300
2023/07/05 2,062 2,067 2,046 2,056 22,700

このページの先頭へ