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
1997/12/30 155 165 152 164 111,000
1997/12/29 150 154 136 141 313,000
1997/12/26 164 164 150 150 233,000
1997/12/25 177 180 170 170 222,000
1997/12/24 172 172 156 167 246,000
1997/12/22 165 169 155 163 388,000
1997/12/19 178 179 156 160 524,000
1997/12/18 184 188 180 187 212,000
1997/12/17 185 203 182 194 373,000
1997/12/16 199 199 188 199 262,000
1997/12/15 192 199 184 199 420,000
1997/12/12 191 191 176 178 1,220,000
1997/12/11 193 193 181 181 143,000
1997/12/10 200 200 191 193 123,000
1997/12/09 196 199 192 198 195,000
1997/12/08 196 196 181 181 121,000
1997/12/05 190 199 185 199 134,000
1997/12/04 194 197 185 188 98,000
1997/12/03 198 200 191 194 145,000
1997/12/02 203 203 197 199 281,000
1997/12/01 181 204 181 193 279,000
1997/11/28 203 203 185 188 321,000
1997/11/27 196 208 187 208 263,000
1997/11/26 189 198 181 186 286,000
1997/11/25 178 200 176 199 740,000
1997/11/21 209 209 198 198 256,000
1997/11/20 195 209 192 204 255,000
1997/11/19 200 205 195 200 227,000
1997/11/18 205 215 200 215 317,000
1997/11/17 191 215 190 210 376,000
1997/11/14 195 203 190 191 813,000
1997/11/13 193 212 190 202 423,000
1997/11/12 215 215 193 195 440,000
1997/11/11 230 230 214 219 710,000
1997/11/10 216 233 216 230 251,000
1997/11/07 225 230 220 226 321,000
1997/11/06 231 236 220 225 340,000
1997/11/05 232 239 230 230 214,000
1997/11/04 240 240 230 232 243,000
1997/10/31 230 250 230 240 295,000
1997/10/30 237 240 228 230 297,000
1997/10/29 243 265 235 262 379,000
1997/10/28 238 240 220 228 592,000
1997/10/27 264 264 247 247 183,000
1997/10/24 245 270 241 265 241,000
1997/10/23 265 269 241 241 457,000
1997/10/22 235 265 234 265 206,000
1997/10/21 234 239 230 234 139,000
1997/10/20 229 232 228 229 113,000
1997/10/17 233 236 227 230 282,000
1997/10/16 221 237 221 233 149,000
1997/10/15 222 230 221 230 187,000
1997/10/14 224 232 220 230 207,000
1997/10/13 234 234 221 224 211,000
1997/10/09 244 244 221 224 425,000
1997/10/08 226 239 226 239 91,000
1997/10/07 235 235 223 226 244,000
1997/10/06 231 235 223 235 160,000
1997/10/03 219 232 217 225 137,000
1997/10/02 247 247 216 217 179,000
1997/10/01 240 250 231 238 372,000
1997/09/30 247 252 242 243 259,000
1997/09/29 252 257 245 250 268,000
1997/09/26 262 264 252 252 152,000
1997/09/25 275 275 260 260 216,000
1997/09/24 272 280 271 271 160,000
1997/09/22 270 281 270 271 146,000
1997/09/19 269 270 257 270 220,000
1997/09/18 281 285 262 267 455,000
1997/09/17 301 308 280 281 381,000
1997/09/16 308 308 301 304 272,000
1997/09/12 304 304 290 304 1,225,000
1997/09/11 311 311 299 304 179,000
1997/09/10 310 315 306 314 182,000
1997/09/09 304 310 300 310 89,000
1997/09/08 308 309 303 304 47,000
1997/09/05 311 311 301 310 155,000
1997/09/04 310 311 300 311 137,000
1997/09/03 310 315 300 310 216,000
1997/09/02 304 310 300 310 159,000
1997/09/01 304 310 297 299 130,000
1997/08/29 301 306 297 303 400,000
1997/08/28 313 313 303 303 163,000
1997/08/27 305 314 302 314 235,000
1997/08/26 307 319 302 319 140,000
1997/08/25 305 319 300 317 189,000
1997/08/22 306 312 300 300 253,000
1997/08/21 320 321 310 316 261,000
1997/08/20 305 319 304 319 218,000
1997/08/19 319 319 301 314 212,000
1997/08/18 320 321 300 319 316,000
1997/08/15 305 325 303 325 446,000
1997/08/14 331 331 305 329 223,000
1997/08/13 325 331 307 331 523,000
1997/08/12 302 325 300 325 526,000
1997/08/11 313 313 290 305 406,000
1997/08/08 282 317 282 317 448,000
1997/08/07 325 325 282 290 702,000
1997/08/06 345 345 306 324 955,000
1997/08/05 350 354 340 346 419,000
1997/08/04 350 354 348 354 230,000
1997/08/01 350 356 350 350 272,000
1997/07/31 375 383 355 383 257,000
1997/07/30 393 393 370 370 154,000
1997/07/29 426 426 388 393 275,000
1997/07/28 396 428 395 428 413,000
1997/07/25 368 399 365 399 286,000
1997/07/24 367 367 355 365 123,000
1997/07/23 371 371 348 362 102,000
1997/07/22 374 375 360 370 267,000
1997/07/18 377 383 370 371 156,000
1997/07/17 380 389 375 383 186,000
1997/07/16 375 385 370 383 217,000
1997/07/15 390 390 371 380 350,000
1997/07/14 399 399 382 395 154,000
1997/07/11 401 405 395 400 242,000
1997/07/10 397 403 388 395 160,000
1997/07/09 425 425 391 395 139,000
1997/07/08 419 424 416 423 56,000
1997/07/07 425 425 415 416 164,000
1997/07/04 433 433 416 420 172,000
1997/07/03 440 440 422 429 162,000
1997/07/02 435 442 420 436 158,000
1997/07/01 452 452 426 426 239,000
1997/06/30 458 458 450 450 60,000
1997/06/27 464 464 453 453 119,000
1997/06/26 461 467 457 460 148,000
1997/06/25 464 464 455 456 104,000
1997/06/24 461 461 446 455 209,000
1997/06/23 468 468 461 463 64,000
1997/06/20 475 479 465 468 84,000
1997/06/19 480 480 470 475 101,000
1997/06/18 485 485 479 484 72,000
1997/06/17 480 484 476 484 187,000
1997/06/16 480 480 465 475 163,000
1997/06/13 480 480 462 470 1,344,000
1997/06/12 480 485 476 479 218,000
1997/06/11 480 482 465 466 198,000
1997/06/10 465 482 465 480 128,000
1997/06/09 476 479 464 464 92,000
1997/06/06 467 480 466 480 113,000
1997/06/05 474 474 466 466 79,000
1997/06/04 480 480 472 474 118,000
1997/06/03 467 482 467 482 231,000
1997/06/02 463 480 463 472 130,000
1997/05/30 473 475 460 460 78,000
1997/05/29 467 477 459 477 171,000
1997/05/28 450 467 445 467 167,000
1997/05/27 462 468 445 448 160,000
1997/05/26 463 469 461 461 73,000
1997/05/23 478 478 462 462 104,000
1997/05/22 470 480 462 480 78,000
1997/05/21 479 480 465 465 89,000
1997/05/20 475 480 470 479 283,000
1997/05/19 476 482 475 480 210,000
1997/05/16 463 480 463 480 258,000
1997/05/15 459 468 451 464 84,000
1997/05/14 470 474 462 469 159,000
1997/05/13 473 480 471 472 371,000
1997/05/12 445 473 437 473 344,000
1997/05/09 442 442 433 435 482,000
1997/05/08 443 443 415 432 138,000
1997/05/07 430 446 430 433 221,000
1997/05/06 417 441 417 435 726,000
1997/05/02 406 413 398 407 162,000
1997/05/01 422 441 417 417 280,000
1997/04/30 397 418 393 417 82,000
1997/04/28 389 405 386 392 44,000
1997/04/25 399 403 381 386 216,000
1997/04/24 400 418 387 389 286,000
1997/04/23 425 427 408 408 159,000
1997/04/22 400 430 400 412 232,000
1997/04/21 400 405 395 405 150,000
1997/04/18 390 400 377 400 118,000
1997/04/17 369 385 369 385 255,000
1997/04/16 371 376 366 369 293,000
1997/04/15 368 373 365 366 200,000
1997/04/14 369 378 356 364 113,000
1997/04/11 353 380 353 374 466,000
1997/04/10 367 373 350 350 269,000
1997/04/09 377 377 366 367 180,000
1997/04/08 365 379 361 377 309,000
1997/04/07 395 399 361 362 256,000
1997/04/04 415 415 385 399 266,000
1997/04/03 416 419 410 410 181,000
1997/04/02 411 419 400 419 242,000
1997/04/01 406 416 405 414 260,000
1997/03/31 421 445 421 426 139,000
1997/03/28 439 440 411 430 156,000
1997/03/27 459 460 421 444 486,000
1997/03/26 474 474 445 456 110,000
1997/03/25 459 478 459 476 297,000
1997/03/24 475 480 460 465 257,000
1997/03/21 465 474 460 474 178,000
1997/03/19 466 468 458 468 121,000
1997/03/18 439 460 439 456 311,000
1997/03/17 426 435 425 435 198,000
1997/03/14 420 429 420 426 1,327,000
1997/03/13 443 454 435 440 520,000
1997/03/12 460 460 442 453 189,000
1997/03/11 451 460 446 455 369,000
1997/03/10 457 457 445 448 209,000
1997/03/07 446 459 446 458 288,000
1997/03/06 460 469 442 446 460,000
1997/03/05 461 463 450 450 425,000
1997/03/04 458 468 457 463 332,000
1997/03/03 456 473 456 458 158,000
1997/02/28 484 484 455 477 270,000
1997/02/27 470 485 467 483 208,000
1997/02/26 496 500 488 490 190,000
1997/02/25 495 500 492 495 134,000
1997/02/24 501 501 490 490 304,000
1997/02/21 485 500 485 496 378,000
1997/02/20 473 489 473 485 253,000
1997/02/19 468 470 450 470 219,000
1997/02/18 471 484 470 470 130,000
1997/02/17 480 482 470 473 187,000
1997/02/14 483 487 470 470 324,000
1997/02/13 485 490 481 481 263,000
1997/02/12 492 495 475 475 201,000
1997/02/10 483 496 475 482 168,000
1997/02/07 495 500 470 480 672,000
1997/02/06 522 524 496 496 328,000
1997/02/05 503 530 495 530 274,000
1997/02/04 501 529 500 505 179,000
1997/02/03 503 516 493 494 203,000
1997/01/31 510 536 502 503 319,000
1997/01/30 510 510 492 497 218,000
1997/01/29 507 512 492 507 314,000
1997/01/28 480 510 480 507 348,000
1997/01/27 499 500 488 488 221,000
1997/01/24 506 514 500 503 372,000
1997/01/23 520 531 500 502 326,000
1997/01/22 510 530 509 530 253,000
1997/01/21 505 514 494 500 308,000
1997/01/20 542 543 495 525 510,000
1997/01/17 555 580 550 552 281,000
1997/01/16 556 562 540 553 235,000
1997/01/14 539 577 519 562 453,000
1997/01/13 491 544 475 544 547,000
1997/01/10 511 531 486 490 814,000
1997/01/09 536 560 531 531 410,000
1997/01/08 551 556 540 553 297,000
1997/01/07 580 580 541 541 232,000
1997/01/06 575 584 574 576 74,000

このページの先頭へ