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
1999/12/30 125 129 123 123 170,000
1999/12/29 130 131 125 125 299,000
1999/12/28 126 131 125 125 197,000
1999/12/27 127 130 125 126 257,000
1999/12/24 136 136 127 127 200,000
1999/12/22 128 130 126 130 168,000
1999/12/21 135 135 126 127 217,000
1999/12/20 130 137 130 137 215,000
1999/12/17 136 137 130 130 295,000
1999/12/16 136 141 136 138 164,000
1999/12/15 140 144 137 137 151,000
1999/12/14 145 145 138 142 98,000
1999/12/13 143 149 136 149 348,000
1999/12/10 146 146 136 139 2,049,000
1999/12/09 139 146 133 146 195,000
1999/12/08 143 146 140 140 159,000
1999/12/07 140 146 140 141 149,000
1999/12/06 144 149 140 145 166,000
1999/12/03 154 155 144 149 350,000
1999/12/02 141 150 141 144 201,000
1999/12/01 136 154 136 151 258,000
1999/11/30 136 140 135 140 220,000
1999/11/29 136 139 135 136 136,000
1999/11/26 139 139 136 136 184,000
1999/11/25 139 139 135 136 203,000
1999/11/24 135 140 135 139 197,000
1999/11/22 137 141 135 139 258,000
1999/11/19 133 142 130 130 530,000
1999/11/18 141 146 135 135 456,000
1999/11/17 130 141 129 140 369,000
1999/11/16 126 133 123 129 245,000
1999/11/15 129 130 121 122 412,000
1999/11/12 137 141 134 134 480,000
1999/11/11 144 144 136 142 370,000
1999/11/10 148 148 143 143 308,000
1999/11/09 144 148 143 145 201,000
1999/11/08 148 148 143 148 118,000
1999/11/05 145 150 143 143 199,000
1999/11/04 146 150 145 148 153,000
1999/11/02 145 146 142 142 217,000
1999/11/01 147 150 146 147 205,000
1999/10/29 150 155 146 146 320,000
1999/10/28 151 153 150 150 186,000
1999/10/27 152 153 150 150 158,000
1999/10/26 153 158 152 152 143,000
1999/10/25 155 159 150 153 141,000
1999/10/22 155 160 151 153 213,000
1999/10/21 160 160 155 157 233,000
1999/10/20 158 159 155 159 366,000
1999/10/19 160 162 154 160 336,000
1999/10/18 157 169 157 164 247,000
1999/10/15 153 157 153 157 209,000
1999/10/14 158 160 153 153 352,000
1999/10/13 156 162 156 160 168,000
1999/10/12 161 161 157 159 272,000
1999/10/08 160 174 159 160 726,000
1999/10/07 167 168 161 164 306,000
1999/10/06 164 167 162 162 163,000
1999/10/05 167 168 164 165 171,000
1999/10/04 168 170 163 164 114,000
1999/10/01 167 172 163 163 174,000
1999/09/30 169 172 165 171 195,000
1999/09/29 163 169 163 169 110,000
1999/09/28 167 172 164 166 110,000
1999/09/27 170 170 162 162 164,000
1999/09/24 171 171 161 170 250,000
1999/09/22 168 170 164 167 152,000
1999/09/21 162 175 162 175 223,000
1999/09/20 163 166 161 163 284,000
1999/09/17 161 165 160 160 345,000
1999/09/16 165 169 160 168 481,000
1999/09/14 172 174 170 172 167,000
1999/09/13 181 185 174 174 328,000
1999/09/10 170 180 169 176 1,870,000
1999/09/09 175 175 170 170 108,000
1999/09/08 175 176 170 172 220,000
1999/09/07 175 178 175 175 123,000
1999/09/06 176 177 175 175 108,000
1999/09/03 175 178 175 176 109,000
1999/09/02 177 177 175 175 209,000
1999/09/01 179 182 177 180 149,000
1999/08/31 182 182 177 182 168,000
1999/08/30 183 185 179 185 78,000
1999/08/27 178 184 176 184 235,000
1999/08/26 180 183 178 178 165,000
1999/08/25 189 189 178 183 293,000
1999/08/24 185 189 183 185 204,000
1999/08/23 191 195 175 175 370,000
1999/08/20 189 194 182 191 290,000
1999/08/19 177 188 177 181 135,000
1999/08/18 181 187 177 177 319,000
1999/08/17 180 185 180 180 124,000
1999/08/16 176 187 176 186 122,000
1999/08/13 176 178 175 175 648,000
1999/08/12 179 180 175 177 151,000
1999/08/11 178 185 176 184 165,000
1999/08/10 173 176 172 175 129,000
1999/08/09 172 178 172 173 120,000
1999/08/06 176 178 173 173 310,000
1999/08/05 182 182 176 181 360,000
1999/08/04 184 185 180 185 186,000
1999/08/03 184 185 180 182 268,000
1999/08/02 183 191 183 184 111,000
1999/07/30 186 188 185 185 217,000
1999/07/29 187 191 185 191 162,000
1999/07/28 191 195 186 186 201,000
1999/07/27 190 196 188 188 287,000
1999/07/26 199 200 191 191 251,000
1999/07/23 190 195 187 195 219,000
1999/07/22 194 194 186 190 244,000
1999/07/21 192 197 190 196 202,000
1999/07/19 192 196 187 196 258,000
1999/07/16 186 190 185 185 323,000
1999/07/15 189 189 184 184 708,000
1999/07/14 189 193 187 187 537,000
1999/07/13 191 194 189 189 476,000
1999/07/12 208 208 195 196 417,000
1999/07/09 195 208 195 208 904,000
1999/07/08 203 204 199 200 407,000
1999/07/07 187 200 187 193 365,000
1999/07/06 190 195 185 186 376,000
1999/07/05 197 197 190 190 194,000
1999/07/02 197 197 192 192 321,000
1999/07/01 202 204 195 195 249,000
1999/06/30 201 204 192 192 215,000
1999/06/29 204 204 198 199 186,000
1999/06/28 207 208 203 204 147,000
1999/06/25 207 208 202 202 159,000
1999/06/24 205 209 202 205 203,000
1999/06/23 213 213 205 206 220,000
1999/06/22 207 214 205 214 768,000
1999/06/21 205 208 202 204 149,000
1999/06/18 206 210 200 200 227,000
1999/06/17 206 212 206 207 403,000
1999/06/16 212 212 201 201 308,000
1999/06/15 203 210 194 202 312,000
1999/06/14 200 211 200 205 497,000
1999/06/11 195 220 195 205 2,790,000
1999/06/10 196 215 196 199 384,000
1999/06/09 188 200 188 197 184,000
1999/06/08 197 197 190 190 88,000
1999/06/07 192 198 190 197 268,000
1999/06/04 185 193 185 187 239,000
1999/06/03 185 186 182 185 226,000
1999/06/02 184 186 181 186 242,000
1999/06/01 183 191 180 185 291,000
1999/05/31 180 186 180 186 125,000
1999/05/28 182 185 180 185 302,000
1999/05/27 187 191 182 186 368,000
1999/05/26 185 194 185 192 208,000
1999/05/25 190 193 185 185 173,000
1999/05/24 195 195 190 195 126,000
1999/05/21 190 195 190 193 131,000
1999/05/20 199 199 186 190 249,000
1999/05/19 200 200 190 190 309,000
1999/05/18 207 211 201 202 448,000
1999/05/17 210 212 207 207 279,000
1999/05/14 214 214 206 213 827,000
1999/05/13 210 213 210 210 156,000
1999/05/12 213 215 209 215 328,000
1999/05/11 215 217 209 210 575,000
1999/05/10 206 214 204 214 326,000
1999/05/07 207 210 203 203 360,000
1999/05/06 206 213 202 209 325,000
1999/04/30 203 205 201 201 271,000
1999/04/28 211 214 200 209 385,000
1999/04/27 214 216 210 210 250,000
1999/04/26 220 220 212 213 295,000
1999/04/23 217 217 210 216 352,000
1999/04/22 214 216 209 216 361,000
1999/04/21 221 221 210 211 309,000
1999/04/20 216 225 215 217 1,113,000
1999/04/19 208 220 200 216 1,184,000
1999/04/16 198 205 198 205 359,000
1999/04/15 196 204 196 198 243,000
1999/04/14 204 204 194 194 325,000
1999/04/13 202 203 198 198 344,000
1999/04/12 204 204 196 200 411,000
1999/04/09 204 204 185 202 1,946,000
1999/04/08 185 194 185 194 349,000
1999/04/07 189 190 184 184 332,000
1999/04/06 190 190 185 185 259,000
1999/04/05 184 190 182 183 227,000
1999/04/02 186 188 180 182 188,000
1999/04/01 181 190 172 190 375,000
1999/03/31 184 186 170 181 255,000
1999/03/30 194 194 152 178 592,000
1999/03/29 191 195 190 190 115,000
1999/03/26 195 195 191 191 343,000
1999/03/25 196 196 186 186 533,000
1999/03/24 190 197 185 185 504,000
1999/03/23 192 197 190 191 548,000
1999/03/19 192 197 184 197 731,000
1999/03/18 198 198 150 162 1,070,000
1999/03/17 205 210 190 198 1,780,000
1999/03/16 170 190 167 190 945,000
1999/03/15 160 170 160 166 272,000
1999/03/12 163 165 158 163 1,446,000
1999/03/11 158 167 155 158 585,000
1999/03/10 154 159 151 159 233,000
1999/03/09 151 158 150 158 253,000
1999/03/08 155 163 150 150 287,000
1999/03/05 150 160 147 160 403,000
1999/03/04 148 148 146 146 140,000
1999/03/03 146 149 145 148 219,000
1999/03/02 151 151 146 146 208,000
1999/03/01 151 153 149 151 83,000
1999/02/26 149 151 148 151 130,000
1999/02/25 152 155 148 151 271,000
1999/02/24 154 154 146 147 322,000
1999/02/23 152 157 150 154 303,000
1999/02/22 151 153 150 152 139,000
1999/02/19 152 153 150 151 133,000
1999/02/18 155 155 151 153 146,000
1999/02/17 157 165 155 155 149,000
1999/02/16 156 166 156 160 143,000
1999/02/15 155 160 155 159 87,000
1999/02/12 155 169 150 150 527,000
1999/02/10 155 161 154 159 233,000
1999/02/09 162 162 157 158 165,000
1999/02/08 160 166 159 163 122,000
1999/02/05 167 167 157 167 205,000
1999/02/04 169 173 160 167 200,000
1999/02/03 162 169 162 169 140,000
1999/02/02 173 173 166 167 116,000
1999/02/01 169 177 169 173 119,000
1999/01/29 174 179 174 174 136,000
1999/01/28 179 180 172 175 126,000
1999/01/27 182 184 178 179 241,000
1999/01/26 174 182 173 174 488,000
1999/01/25 171 176 167 170 414,000
1999/01/22 159 174 159 166 287,000
1999/01/21 156 165 153 164 207,000
1999/01/20 150 160 150 156 220,000
1999/01/19 155 157 150 153 187,000
1999/01/18 158 162 150 152 101,000
1999/01/14 145 158 145 158 178,000
1999/01/13 150 154 147 150 88,000
1999/01/12 145 154 145 150 185,000
1999/01/11 147 148 141 145 209,000
1999/01/08 153 154 142 143 458,000
1999/01/07 157 159 152 153 222,000
1999/01/06 146 151 140 151 296,000
1999/01/05 141 144 136 136 618,000
1999/01/04 152 153 145 145 250,000

このページの先頭へ