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
2008/12/30 95 98 93 98 212,000
2008/12/29 95 95 91 95 169,000
2008/12/26 93 97 93 94 516,000
2008/12/25 94 95 91 94 316,000
2008/12/24 87 89 86 89 332,000
2008/12/22 90 91 88 89 227,000
2008/12/19 91 92 90 91 387,000
2008/12/18 93 93 91 92 168,000
2008/12/17 92 95 91 94 333,000
2008/12/16 91 93 91 92 145,000
2008/12/15 92 95 92 93 196,000
2008/12/12 95 95 89 90 370,000
2008/12/11 96 96 94 96 247,000
2008/12/10 95 96 93 96 241,000
2008/12/09 96 96 94 96 128,000
2008/12/08 97 97 94 97 258,000
2008/12/05 92 95 92 95 265,000
2008/12/04 92 95 91 95 205,000
2008/12/03 92 92 91 92 159,000
2008/12/02 93 94 91 91 196,000
2008/12/01 98 98 94 96 101,000
2008/11/28 98 99 94 99 151,000
2008/11/27 99 100 96 99 274,000
2008/11/26 97 98 97 98 65,000
2008/11/25 101 101 97 99 346,000
2008/11/21 88 97 87 97 213,000
2008/11/20 96 96 92 92 148,000
2008/11/19 97 97 95 97 129,000
2008/11/18 98 98 96 97 104,000
2008/11/17 99 101 98 99 158,000
2008/11/14 106 106 100 100 185,000
2008/11/13 98 103 98 102 196,000
2008/11/12 101 101 100 100 70,000
2008/11/11 103 103 101 103 113,000
2008/11/10 103 105 103 103 202,000
2008/11/07 94 104 94 103 271,000
2008/11/06 105 105 104 104 134,000
2008/11/05 108 108 106 108 302,000
2008/11/04 105 105 103 105 113,000
2008/10/31 100 104 98 103 267,000
2008/10/30 94 100 91 100 399,000
2008/10/29 93 94 89 92 235,000
2008/10/28 84 88 83 87 242,000
2008/10/27 88 89 84 85 214,000
2008/10/24 94 94 87 90 317,000
2008/10/23 87 90 85 90 242,000
2008/10/22 94 94 89 90 101,000
2008/10/21 95 96 92 93 250,000
2008/10/20 94 94 91 94 180,000
2008/10/17 90 93 89 91 135,000
2008/10/16 91 91 87 88 237,000
2008/10/15 92 98 92 94 230,000
2008/10/14 98 99 93 95 258,000
2008/10/10 77 84 77 83 338,000
2008/10/09 80 88 80 83 249,000
2008/10/08 83 88 80 80 202,000
2008/10/07 79 90 78 88 433,000
2008/10/06 94 97 80 85 671,000
2008/10/03 100 105 94 100 283,000
2008/10/02 108 109 100 100 256,000
2008/10/01 113 113 109 110 97,000
2008/09/30 109 112 102 112 245,000
2008/09/29 112 114 110 113 126,000
2008/09/26 115 115 111 113 213,000
2008/09/25 116 116 113 115 234,000
2008/09/24 110 115 110 115 179,000
2008/09/22 112 113 109 112 167,000
2008/09/19 107 110 106 110 221,000
2008/09/18 103 107 102 104 295,000
2008/09/17 108 109 104 107 188,000
2008/09/16 107 110 105 107 212,000
2008/09/12 108 112 107 112 235,000
2008/09/11 108 109 106 107 194,000
2008/09/10 106 111 106 110 216,000
2008/09/09 111 111 107 107 79,000
2008/09/08 106 110 106 110 110,000
2008/09/05 107 108 105 105 191,000
2008/09/04 111 112 108 111 202,000
2008/09/03 115 115 111 113 189,000
2008/09/02 113 115 112 114 115,000
2008/09/01 115 115 111 114 108,000
2008/08/29 113 115 113 115 271,000
2008/08/28 111 113 110 113 97,000
2008/08/27 112 113 110 112 88,000
2008/08/26 109 113 108 113 123,000
2008/08/25 111 111 109 111 201,000
2008/08/22 107 108 106 108 145,000
2008/08/21 108 108 106 108 224,000
2008/08/20 106 108 106 108 108,000
2008/08/19 108 109 106 108 142,000
2008/08/18 108 113 107 111 299,000
2008/08/15 103 107 103 107 159,000
2008/08/14 108 108 102 106 295,000
2008/08/13 110 110 106 109 177,000
2008/08/12 113 113 110 111 107,000
2008/08/11 116 116 114 115 116,000
2008/08/08 110 115 110 115 287,000
2008/08/07 109 111 106 111 220,000
2008/08/06 109 110 108 110 136,000
2008/08/05 107 111 104 107 210,000
2008/08/04 113 113 109 109 127,000
2008/08/01 116 117 112 115 205,000
2008/07/31 118 119 115 117 139,000
2008/07/30 116 117 115 117 168,000
2008/07/29 115 115 114 114 157,000
2008/07/28 118 119 116 116 95,000
2008/07/25 119 120 117 118 137,000
2008/07/24 118 120 117 120 211,000
2008/07/23 118 120 115 115 330,000
2008/07/22 118 119 116 118 108,000
2008/07/18 123 123 116 118 128,000
2008/07/17 121 122 119 119 106,000
2008/07/16 118 120 116 117 101,000
2008/07/15 122 125 118 118 190,000
2008/07/14 118 123 117 120 152,000
2008/07/11 121 121 118 119 116,000
2008/07/10 116 120 116 119 162,000
2008/07/09 120 121 118 118 126,000
2008/07/08 125 126 119 119 234,000
2008/07/07 126 127 124 127 142,000
2008/07/04 128 129 126 127 308,000
2008/07/03 125 126 121 126 227,000
2008/07/02 124 126 124 125 339,000
2008/07/01 127 127 124 124 323,000
2008/06/30 125 129 123 128 315,000
2008/06/27 127 128 124 126 306,000
2008/06/26 130 132 128 130 269,000
2008/06/25 132 132 129 131 333,000
2008/06/24 129 133 129 132 273,000
2008/06/23 128 130 127 129 221,000
2008/06/20 132 134 130 130 374,000
2008/06/19 135 135 129 130 349,000
2008/06/18 134 136 133 135 245,000
2008/06/17 133 136 133 134 256,000
2008/06/16 133 134 130 133 248,000
2008/06/13 132 133 130 131 426,000
2008/06/12 128 135 128 132 616,000
2008/06/11 131 131 127 130 466,000
2008/06/10 134 134 130 130 527,000
2008/06/09 129 135 129 132 593,000
2008/06/06 140 142 135 136 1,839,000
2008/06/05 127 134 125 132 2,215,000
2008/06/04 121 126 118 126 1,509,000
2008/06/03 121 121 119 119 502,000
2008/06/02 124 126 122 122 1,130,000
2008/05/30 127 127 124 125 490,000
2008/05/29 123 127 123 126 745,000
2008/05/28 125 126 123 124 439,000
2008/05/27 124 125 122 123 432,000
2008/05/26 124 128 124 124 2,031,000
2008/05/23 118 125 117 122 2,262,000
2008/05/22 112 115 111 115 331,000
2008/05/21 113 114 111 113 539,000
2008/05/20 114 116 112 115 697,000
2008/05/19 109 113 109 112 632,000
2008/05/16 113 113 108 108 955,000
2008/05/15 111 115 109 112 1,295,000
2008/05/14 106 109 105 109 720,000
2008/05/13 104 105 103 105 393,000
2008/05/12 104 104 102 104 390,000
2008/05/09 104 107 103 103 710,000
2008/05/08 103 105 102 104 502,000
2008/05/07 103 105 102 102 704,000
2008/05/02 105 106 103 104 473,000
2008/05/01 105 107 104 104 621,000
2008/04/30 102 106 101 104 643,000
2008/04/28 105 105 101 103 954,000
2008/04/25 106 107 103 104 1,326,000
2008/04/24 116 117 105 107 7,648,000
2008/04/23 101 101 99 101 236,000
2008/04/22 100 102 100 102 590,000
2008/04/21 100 102 100 101 131,000
2008/04/18 99 100 98 100 69,000
2008/04/17 100 100 98 99 252,000
2008/04/16 100 100 98 99 216,000
2008/04/15 98 100 96 100 272,000
2008/04/14 100 100 98 98 226,000
2008/04/11 101 102 99 102 187,000
2008/04/10 100 104 98 99 201,000
2008/04/09 104 105 100 101 287,000
2008/04/08 104 105 103 103 120,000
2008/04/07 107 107 104 104 145,000
2008/04/04 105 111 105 108 439,000
2008/04/03 106 106 104 105 183,000
2008/04/02 107 107 105 106 113,000
2008/04/01 106 106 104 106 118,000
2008/03/31 105 106 102 106 88,000
2008/03/28 105 106 104 106 157,000
2008/03/27 105 106 104 106 96,000
2008/03/26 108 108 105 106 104,000
2008/03/25 108 108 102 107 198,000
2008/03/24 102 104 101 103 139,000
2008/03/21 100 102 99 102 64,000
2008/03/19 102 103 99 101 136,000
2008/03/18 95 98 94 98 136,000
2008/03/17 96 96 95 96 172,000
2008/03/14 97 99 97 99 311,000
2008/03/13 101 101 98 99 143,000
2008/03/12 101 102 99 100 177,000
2008/03/11 98 101 98 100 318,000
2008/03/10 102 103 100 101 167,000
2008/03/07 103 104 102 103 91,000
2008/03/06 103 104 102 104 100,000
2008/03/05 103 104 102 104 115,000
2008/03/04 103 105 103 104 176,000
2008/03/03 104 104 103 103 117,000
2008/02/29 106 108 104 107 250,000
2008/02/28 107 108 106 108 144,000
2008/02/27 108 109 107 108 115,000
2008/02/26 110 111 105 106 206,000
2008/02/25 110 111 108 109 338,000
2008/02/22 106 106 105 106 187,000
2008/02/21 108 108 105 107 288,000
2008/02/20 110 110 107 107 119,000
2008/02/19 109 111 109 109 65,000
2008/02/18 113 113 109 109 124,000
2008/02/15 110 112 109 111 146,000
2008/02/14 109 112 109 111 108,000
2008/02/13 111 111 107 107 145,000
2008/02/12 111 111 109 111 108,000
2008/02/08 107 109 107 109 123,000
2008/02/07 108 108 106 107 81,000
2008/02/06 110 110 107 107 143,000
2008/02/05 115 115 111 112 123,000
2008/02/04 115 115 112 114 112,000
2008/02/01 114 115 112 113 147,000
2008/01/31 108 113 108 111 231,000
2008/01/30 112 112 108 108 254,000
2008/01/29 108 111 108 111 71,000
2008/01/28 109 110 106 107 103,000
2008/01/25 110 110 104 109 336,000
2008/01/24 103 105 100 105 282,000
2008/01/23 100 106 99 100 258,000
2008/01/22 99 100 97 98 256,000
2008/01/21 105 105 101 101 276,000
2008/01/18 100 106 99 105 497,000
2008/01/17 101 106 98 106 421,000
2008/01/16 107 110 102 103 541,000
2008/01/15 113 114 110 112 545,000
2008/01/11 120 122 112 115 1,216,000
2008/01/10 113 119 112 118 522,000
2008/01/09 113 116 108 112 557,000
2008/01/08 114 118 112 115 206,000
2008/01/07 111 116 110 115 294,000
2008/01/04 118 118 110 111 301,000

このページの先頭へ