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
2004/12/30 178 178 176 177 382,000
2004/12/29 181 181 176 176 1,837,000
2004/12/28 168 193 168 183 6,101,000
2004/12/27 165 167 164 167 838,000
2004/12/24 168 169 165 166 615,000
2004/12/22 166 169 164 167 819,000
2004/12/21 165 166 163 164 620,000
2004/12/20 165 166 164 165 454,000
2004/12/17 163 167 163 166 731,000
2004/12/16 163 164 161 164 354,000
2004/12/15 162 165 162 164 305,000
2004/12/14 164 164 161 164 594,000
2004/12/13 166 167 164 165 934,000
2004/12/10 160 169 160 167 1,857,000
2004/12/09 167 167 161 161 781,000
2004/12/08 166 168 163 165 854,000
2004/12/07 168 170 168 169 742,000
2004/12/06 176 176 168 170 1,014,000
2004/12/03 175 175 172 174 761,000
2004/12/02 171 176 171 174 1,626,000
2004/12/01 171 173 169 169 1,225,000
2004/11/30 174 174 170 172 692,000
2004/11/29 172 176 172 174 981,000
2004/11/26 176 177 171 172 1,579,000
2004/11/25 181 181 175 177 559,000
2004/11/24 178 183 178 179 677,000
2004/11/22 181 181 175 179 1,923,000
2004/11/19 187 188 184 184 712,000
2004/11/18 191 191 186 187 1,247,000
2004/11/17 188 192 188 191 1,279,000
2004/11/16 193 194 189 189 1,551,000
2004/11/15 193 195 191 192 1,596,000
2004/11/12 191 196 189 192 3,629,000
2004/11/11 196 198 190 190 5,112,000
2004/11/10 190 204 189 200 23,369,000
2004/11/09 189 191 188 188 1,994,000
2004/11/08 186 196 186 189 7,362,000
2004/11/05 188 190 182 190 7,401,000
2004/11/04 199 206 187 190 15,860,000
2004/11/02 229 236 193 199 79,892,000
2004/11/01 169 219 167 219 58,980,000
2004/10/29 170 171 167 169 938,000
2004/10/28 173 173 167 170 4,030,000
2004/10/27 173 177 167 176 7,681,000
2004/10/26 175 177 169 172 7,573,000
2004/10/25 176 187 166 170 33,023,000
2004/10/22 155 158 155 156 173,000
2004/10/21 158 158 155 155 160,000
2004/10/20 159 161 157 157 178,000
2004/10/19 156 164 155 160 469,000
2004/10/18 158 160 156 156 153,000
2004/10/15 155 159 154 159 110,000
2004/10/14 159 159 156 156 137,000
2004/10/13 160 162 158 161 230,000
2004/10/12 165 165 161 161 135,000
2004/10/08 163 166 161 165 317,000
2004/10/07 164 166 161 164 429,000
2004/10/06 160 163 157 163 144,000
2004/10/05 160 162 159 162 170,000
2004/10/04 160 162 158 159 311,000
2004/10/01 154 158 153 158 312,000
2004/09/30 153 156 152 154 221,000
2004/09/29 154 154 152 154 121,000
2004/09/28 155 156 153 154 102,000
2004/09/27 156 157 153 155 137,000
2004/09/24 156 156 155 156 111,000
2004/09/22 157 159 155 156 119,000
2004/09/21 159 159 156 157 64,000
2004/09/17 159 161 157 158 175,000
2004/09/16 160 164 159 161 171,000
2004/09/15 164 164 161 161 145,000
2004/09/14 164 166 162 164 204,000
2004/09/13 166 167 164 164 135,000
2004/09/10 164 165 161 164 353,000
2004/09/09 169 169 167 167 98,000
2004/09/08 170 171 168 169 221,000
2004/09/07 167 171 166 170 464,000
2004/09/06 163 168 162 167 484,000
2004/09/03 165 165 161 162 110,000
2004/09/02 165 166 162 165 256,000
2004/09/01 159 163 158 163 321,000
2004/08/31 160 160 158 158 51,000
2004/08/30 160 163 158 160 151,000
2004/08/27 160 160 158 160 51,000
2004/08/26 161 161 158 160 113,000
2004/08/25 156 162 155 159 312,000
2004/08/24 157 158 156 158 259,000
2004/08/23 160 161 156 159 254,000
2004/08/20 156 158 154 157 148,000
2004/08/19 155 156 152 154 117,000
2004/08/18 154 155 151 154 85,000
2004/08/17 157 158 154 154 112,000
2004/08/16 158 162 151 154 244,000
2004/08/13 163 163 157 157 131,000
2004/08/12 159 161 158 161 82,000
2004/08/11 158 158 156 158 145,000
2004/08/10 155 157 153 157 73,000
2004/08/09 155 155 153 155 99,000
2004/08/06 155 157 153 157 111,000
2004/08/05 156 158 156 157 154,000
2004/08/04 160 160 155 159 214,000
2004/08/03 162 163 160 160 145,000
2004/08/02 165 165 161 162 152,000
2004/07/30 161 162 159 162 52,000
2004/07/29 162 162 158 160 152,000
2004/07/28 160 163 160 162 138,000
2004/07/27 161 163 161 162 191,000
2004/07/26 162 168 161 163 212,000
2004/07/23 166 166 161 164 171,000
2004/07/22 164 165 161 164 129,000
2004/07/21 163 164 161 164 173,000
2004/07/20 163 168 163 163 92,000
2004/07/16 163 169 162 164 165,000
2004/07/15 165 165 163 163 233,000
2004/07/14 169 170 165 165 330,000
2004/07/13 168 170 166 170 318,000
2004/07/12 171 171 166 168 475,000
2004/07/09 165 169 165 168 310,000
2004/07/08 167 168 165 165 190,000
2004/07/07 164 167 164 166 176,000
2004/07/06 168 170 164 165 286,000
2004/07/05 172 172 167 170 349,000
2004/07/02 175 176 173 173 787,000
2004/07/01 173 178 172 176 653,000
2004/06/30 175 175 171 172 654,000
2004/06/29 173 176 172 174 859,000
2004/06/28 169 172 169 172 145,000
2004/06/25 168 168 166 167 253,000
2004/06/24 171 172 168 170 337,000
2004/06/23 173 175 170 170 171,000
2004/06/22 173 174 171 173 115,000
2004/06/21 174 176 171 173 194,000
2004/06/18 177 177 172 172 221,000
2004/06/17 182 182 175 177 408,000
2004/06/16 183 184 180 180 309,000
2004/06/15 181 181 177 178 294,000
2004/06/14 183 186 182 183 303,000
2004/06/11 184 188 183 183 1,023,000
2004/06/10 175 184 173 182 996,000
2004/06/09 171 177 170 177 327,000
2004/06/08 172 172 170 170 138,000
2004/06/07 169 175 169 171 164,000
2004/06/04 170 170 168 169 118,000
2004/06/03 172 174 169 169 162,000
2004/06/02 175 175 172 172 60,000
2004/06/01 172 175 172 173 64,000
2004/05/31 173 177 173 174 226,000
2004/05/28 173 173 171 172 77,000
2004/05/27 173 174 171 172 146,000
2004/05/26 173 174 172 172 99,000
2004/05/25 175 175 170 170 187,000
2004/05/24 173 174 172 173 216,000
2004/05/21 168 173 168 172 241,000
2004/05/20 168 175 165 168 402,000
2004/05/19 165 171 163 170 209,000
2004/05/18 155 166 155 162 269,000
2004/05/17 168 168 155 155 302,000
2004/05/14 172 174 169 170 273,000
2004/05/13 176 177 172 173 209,000
2004/05/12 179 179 174 177 271,000
2004/05/11 157 177 155 175 636,000
2004/05/10 180 181 151 162 339,000
2004/05/07 185 185 174 182 552,000
2004/05/06 191 191 186 186 272,000
2004/04/30 191 193 190 191 317,000
2004/04/28 192 196 192 194 477,000
2004/04/27 195 195 189 193 369,000
2004/04/26 198 199 195 196 317,000
2004/04/23 202 202 198 199 337,000
2004/04/22 202 203 200 200 501,000
2004/04/21 200 204 200 203 542,000
2004/04/20 208 208 198 200 643,000
2004/04/19 201 202 195 195 593,000
2004/04/16 203 206 202 204 463,000
2004/04/15 208 210 205 206 1,481,000
2004/04/14 202 209 201 208 1,343,000
2004/04/13 202 208 201 201 1,807,000
2004/04/12 191 202 191 197 935,000
2004/04/09 191 197 188 190 741,000
2004/04/08 192 196 189 194 781,000
2004/04/07 185 194 185 192 1,216,000
2004/04/06 186 187 184 184 436,000
2004/04/05 188 189 186 186 373,000
2004/04/02 189 191 188 188 307,000
2004/04/01 190 192 188 189 420,000
2004/03/31 190 192 188 191 369,000
2004/03/30 193 193 189 190 568,000
2004/03/29 190 194 185 193 1,104,000
2004/03/26 205 205 198 200 1,029,000
2004/03/25 199 203 198 200 2,909,000
2004/03/24 192 196 191 196 1,474,000
2004/03/23 187 194 186 189 811,000
2004/03/22 185 192 185 190 639,000
2004/03/19 185 192 185 189 657,000
2004/03/18 199 200 185 189 2,110,000
2004/03/17 184 194 184 193 3,542,000
2004/03/16 183 183 180 181 467,000
2004/03/15 176 182 176 179 774,000
2004/03/12 176 178 173 173 571,000
2004/03/11 179 184 179 180 532,000
2004/03/10 185 186 179 180 551,000
2004/03/09 183 188 183 185 916,000
2004/03/08 173 188 172 187 2,190,000
2004/03/05 174 175 171 172 303,000
2004/03/04 178 178 171 174 1,065,000
2004/03/03 168 175 167 174 866,000
2004/03/02 168 169 166 167 358,000
2004/03/01 164 170 162 166 694,000
2004/02/27 160 166 158 164 675,000
2004/02/26 162 162 160 160 61,000
2004/02/25 164 164 160 160 171,000
2004/02/24 164 164 161 162 133,000
2004/02/23 164 166 163 163 112,000
2004/02/20 168 168 164 164 166,000
2004/02/19 166 168 164 165 114,000
2004/02/18 168 168 163 164 189,000
2004/02/17 168 168 166 166 125,000
2004/02/16 164 169 164 166 161,000
2004/02/13 160 166 160 163 234,000
2004/02/12 162 163 161 161 239,000
2004/02/10 157 162 157 160 82,000
2004/02/09 158 165 158 159 125,000
2004/02/06 161 161 158 161 188,000
2004/02/05 158 162 158 162 200,000
2004/02/04 166 167 163 163 341,000
2004/02/03 167 168 165 167 236,000
2004/02/02 169 169 166 166 83,000
2004/01/30 165 169 164 165 273,000
2004/01/29 165 166 161 164 183,000
2004/01/28 163 170 162 167 291,000
2004/01/27 174 175 165 165 432,000
2004/01/26 175 175 172 174 220,000
2004/01/23 175 180 172 176 844,000
2004/01/22 172 177 172 175 714,000
2004/01/21 169 175 168 171 292,000
2004/01/20 169 175 165 170 612,000
2004/01/19 164 170 164 168 303,000
2004/01/16 169 170 162 162 553,000
2004/01/15 164 176 164 170 1,848,000
2004/01/14 164 165 162 162 227,000
2004/01/13 165 167 163 163 425,000
2004/01/09 161 163 161 162 217,000
2004/01/08 161 164 159 161 361,000
2004/01/07 153 160 152 160 275,000
2004/01/06 152 154 151 152 251,000
2004/01/05 150 152 150 150 88,000

このページの先頭へ