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
2009/12/30 80 80 77 80 714,000
2009/12/29 78 80 77 80 420,000
2009/12/28 78 79 78 78 545,000
2009/12/25 79 79 77 77 303,000
2009/12/24 76 79 75 78 310,000
2009/12/22 75 76 75 76 198,000
2009/12/21 76 76 75 75 124,000
2009/12/18 75 76 74 75 159,000
2009/12/17 77 77 76 76 64,000
2009/12/16 76 77 75 77 231,000
2009/12/15 76 76 75 75 126,000
2009/12/14 76 77 74 75 390,000
2009/12/11 74 76 73 75 612,000
2009/12/10 76 76 74 75 202,000
2009/12/09 77 77 76 76 277,000
2009/12/08 77 78 77 77 142,000
2009/12/07 79 80 76 78 346,000
2009/12/04 77 77 75 76 197,000
2009/12/03 79 79 77 77 293,000
2009/12/02 79 79 78 79 161,000
2009/12/01 77 80 76 79 399,000
2009/11/30 72 80 72 80 402,000
2009/11/27 71 72 69 72 176,000
2009/11/26 71 72 70 72 146,000
2009/11/25 71 71 70 70 243,000
2009/11/24 71 71 69 71 246,000
2009/11/20 66 71 66 70 520,000
2009/11/19 72 72 69 70 1,100,000
2009/11/18 75 75 72 73 223,000
2009/11/17 76 76 72 76 328,000
2009/11/16 75 77 75 77 177,000
2009/11/13 76 77 75 77 100,000
2009/11/12 78 78 76 76 197,000
2009/11/11 79 79 78 78 130,000
2009/11/10 78 79 77 78 224,000
2009/11/09 79 79 77 77 171,000
2009/11/06 79 79 77 79 117,000
2009/11/05 79 80 77 79 146,000
2009/11/04 78 80 78 80 104,000
2009/11/02 77 80 77 78 216,000
2009/10/30 81 81 80 80 163,000
2009/10/29 80 81 80 80 401,000
2009/10/28 84 85 81 81 341,000
2009/10/27 82 85 80 84 453,000
2009/10/26 81 82 81 82 181,000
2009/10/23 81 82 81 81 267,000
2009/10/22 82 82 80 82 402,000
2009/10/21 80 82 80 82 121,000
2009/10/20 80 82 79 82 128,000
2009/10/19 80 80 76 79 223,000
2009/10/16 79 81 79 80 124,000
2009/10/15 82 83 80 80 370,000
2009/10/14 82 83 80 82 336,000
2009/10/13 84 84 81 81 416,000
2009/10/09 79 80 78 80 294,000
2009/10/08 75 78 74 78 369,000
2009/10/07 72 75 71 75 315,000
2009/10/06 74 76 71 73 279,000
2009/10/05 75 76 73 75 379,000
2009/10/02 75 75 73 74 310,000
2009/10/01 78 78 76 76 212,000
2009/09/30 75 77 75 77 207,000
2009/09/29 76 77 76 77 316,000
2009/09/28 75 77 73 77 429,000
2009/09/25 79 79 77 77 408,000
2009/09/24 79 82 79 80 354,000
2009/09/18 81 82 76 82 533,000
2009/09/17 79 81 78 81 527,000
2009/09/16 80 82 78 78 1,246,000
2009/09/15 81 81 79 80 526,000
2009/09/14 83 83 80 81 447,000
2009/09/11 86 86 83 83 495,000
2009/09/10 83 86 83 86 903,000
2009/09/09 84 84 82 84 333,000
2009/09/08 82 84 81 84 711,000
2009/09/07 85 86 83 85 667,000
2009/09/04 87 88 84 87 609,000
2009/09/03 89 90 88 88 286,000
2009/09/02 90 91 89 91 337,000
2009/09/01 93 93 91 91 368,000
2009/08/31 93 94 92 92 343,000
2009/08/28 94 94 93 93 126,000
2009/08/27 95 95 92 95 751,000
2009/08/26 94 95 93 95 386,000
2009/08/25 95 96 93 95 471,000
2009/08/24 95 97 94 95 361,000
2009/08/21 95 95 93 94 231,000
2009/08/20 94 96 94 94 378,000
2009/08/19 95 95 94 95 234,000
2009/08/18 94 95 93 93 336,000
2009/08/17 98 98 94 94 301,000
2009/08/14 99 100 97 98 281,000
2009/08/13 97 99 97 98 442,000
2009/08/12 97 97 95 95 163,000
2009/08/11 98 98 96 96 228,000
2009/08/10 95 96 94 95 204,000
2009/08/07 94 95 92 95 344,000
2009/08/06 94 95 93 93 118,000
2009/08/05 94 95 93 94 150,000
2009/08/04 93 96 93 94 314,000
2009/08/03 92 94 92 93 185,000
2009/07/31 92 93 91 92 130,000
2009/07/30 92 93 91 91 247,000
2009/07/29 94 94 92 92 325,000
2009/07/28 97 97 94 94 167,000
2009/07/27 98 98 96 96 346,000
2009/07/24 97 99 96 99 539,000
2009/07/23 98 98 97 97 261,000
2009/07/22 95 100 95 98 630,000
2009/07/21 94 96 94 94 238,000
2009/07/17 93 94 93 93 76,000
2009/07/16 95 96 93 93 171,000
2009/07/15 94 96 92 92 214,000
2009/07/14 94 95 93 94 242,000
2009/07/13 99 99 93 94 488,000
2009/07/10 97 99 97 98 262,000
2009/07/09 96 99 96 96 260,000
2009/07/08 99 99 95 97 442,000
2009/07/07 102 102 99 100 364,000
2009/07/06 103 104 100 102 349,000
2009/07/03 105 105 103 103 369,000
2009/07/02 106 107 105 106 391,000
2009/07/01 108 109 106 106 437,000
2009/06/30 108 110 106 110 428,000
2009/06/29 109 110 106 107 413,000
2009/06/26 108 109 106 108 455,000
2009/06/25 110 110 107 108 668,000
2009/06/24 107 108 105 108 330,000
2009/06/23 108 108 105 106 584,000
2009/06/22 107 112 107 108 1,442,000
2009/06/19 114 118 108 110 2,119,000
2009/06/18 115 117 111 112 2,667,000
2009/06/17 103 115 103 112 1,648,000
2009/06/16 108 112 106 106 859,000
2009/06/15 107 112 107 109 1,374,000
2009/06/12 107 111 105 106 2,838,000
2009/06/11 105 107 104 107 1,513,000
2009/06/10 104 105 102 104 1,027,000
2009/06/09 105 105 101 104 953,000
2009/06/08 101 107 101 105 1,129,000
2009/06/05 102 103 100 100 883,000
2009/06/04 99 103 99 102 1,203,000
2009/06/03 101 101 98 99 617,000
2009/06/02 100 102 99 101 743,000
2009/06/01 97 100 96 98 780,000
2009/05/29 99 99 97 97 266,000
2009/05/28 99 100 98 99 425,000
2009/05/27 100 101 99 99 505,000
2009/05/26 101 101 99 100 306,000
2009/05/25 98 101 98 99 694,000
2009/05/22 100 101 99 100 551,000
2009/05/21 101 101 99 101 385,000
2009/05/20 102 104 101 101 603,000
2009/05/19 103 103 100 102 293,000
2009/05/18 103 104 100 101 422,000
2009/05/15 99 105 99 105 562,000
2009/05/14 100 101 99 99 222,000
2009/05/13 102 102 99 100 292,000
2009/05/12 100 102 100 102 108,000
2009/05/11 102 102 100 102 288,000
2009/05/08 101 103 101 102 221,000
2009/05/07 103 105 101 101 551,000
2009/05/01 103 103 100 101 199,000
2009/04/30 99 103 99 103 351,000
2009/04/28 100 102 98 98 445,000
2009/04/27 104 106 102 102 512,000
2009/04/24 105 108 103 104 1,917,000
2009/04/23 103 103 98 100 568,000
2009/04/22 102 106 100 102 1,823,000
2009/04/21 97 101 97 101 300,000
2009/04/20 101 101 99 100 427,000
2009/04/17 99 105 99 102 2,833,000
2009/04/16 97 100 96 97 384,000
2009/04/15 97 97 94 96 235,000
2009/04/14 98 99 95 97 417,000
2009/04/13 98 100 97 99 538,000
2009/04/10 99 100 95 97 651,000
2009/04/09 95 97 92 97 812,000
2009/04/08 94 97 93 93 822,000
2009/04/07 93 97 92 93 582,000
2009/04/06 94 95 92 93 383,000
2009/04/03 94 94 90 93 226,000
2009/04/02 91 94 89 92 617,000
2009/04/01 85 90 85 89 255,000
2009/03/31 85 89 83 83 305,000
2009/03/30 89 90 86 86 195,000
2009/03/27 91 91 89 89 251,000
2009/03/26 90 91 89 90 163,000
2009/03/25 91 91 88 90 322,000
2009/03/24 88 91 86 90 505,000
2009/03/23 84 86 83 86 178,000
2009/03/19 83 84 82 83 140,000
2009/03/18 83 85 82 82 260,000
2009/03/17 84 85 82 84 498,000
2009/03/16 80 82 80 82 185,000
2009/03/13 80 80 78 79 265,000
2009/03/12 79 79 77 77 100,000
2009/03/11 77 82 76 80 611,000
2009/03/10 75 75 73 74 449,000
2009/03/09 78 78 75 77 305,000
2009/03/06 79 80 78 78 179,000
2009/03/05 85 85 80 80 499,000
2009/03/04 80 84 80 84 310,000
2009/03/03 78 82 76 82 324,000
2009/03/02 80 82 79 79 336,000
2009/02/27 80 82 77 82 565,000
2009/02/26 79 81 79 81 264,000
2009/02/25 80 81 76 80 599,000
2009/02/24 70 80 69 77 666,000
2009/02/23 71 72 70 72 223,000
2009/02/20 73 75 71 74 781,000
2009/02/19 76 76 73 76 297,000
2009/02/18 78 82 70 77 1,659,000
2009/02/17 80 80 78 79 333,000
2009/02/16 82 82 80 82 395,000
2009/02/13 83 85 80 81 376,000
2009/02/12 81 83 80 82 202,000
2009/02/10 82 85 81 84 679,000
2009/02/09 86 86 81 81 313,000
2009/02/06 86 86 85 86 149,000
2009/02/05 89 89 86 86 209,000
2009/02/04 88 89 87 88 146,000
2009/02/03 86 89 86 88 224,000
2009/02/02 87 88 86 87 317,000
2009/01/30 88 89 87 89 262,000
2009/01/29 89 91 88 91 390,000
2009/01/28 86 89 83 89 369,000
2009/01/27 82 86 81 86 398,000
2009/01/26 86 86 81 82 411,000
2009/01/23 89 89 86 86 493,000
2009/01/22 90 90 87 89 372,000
2009/01/21 87 90 87 89 507,000
2009/01/20 90 91 90 90 302,000
2009/01/19 92 92 91 92 314,000
2009/01/16 94 94 91 93 529,000
2009/01/15 91 95 90 93 1,142,000
2009/01/14 90 94 89 94 802,000
2009/01/13 88 91 87 90 818,000
2009/01/09 93 93 88 91 1,981,000
2009/01/08 96 98 91 93 2,014,000
2009/01/07 105 106 93 96 8,286,000
2009/01/06 97 102 97 101 2,165,000
2009/01/05 99 100 96 96 190,000

このページの先頭へ