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
2010/12/30 82 82 80 80 314,000
2010/12/29 81 82 81 82 117,000
2010/12/28 80 82 79 82 324,000
2010/12/27 81 81 80 80 390,000
2010/12/24 82 82 80 81 684,000
2010/12/22 83 84 82 83 513,000
2010/12/21 83 84 80 84 1,215,000
2010/12/20 83 85 81 83 1,307,000
2010/12/17 85 86 81 83 2,069,000
2010/12/16 83 86 83 84 1,032,000
2010/12/15 84 85 83 84 1,386,000
2010/12/14 79 86 79 84 1,981,000
2010/12/13 77 79 77 79 414,000
2010/12/10 79 79 77 77 1,088,000
2010/12/09 80 81 78 79 718,000
2010/12/08 79 81 79 80 778,000
2010/12/07 80 81 78 78 935,000
2010/12/06 78 80 77 80 732,000
2010/12/03 78 78 77 78 97,000
2010/12/02 78 79 77 77 346,000
2010/12/01 76 77 75 77 142,000
2010/11/30 78 79 76 76 536,000
2010/11/29 78 79 78 79 198,000
2010/11/26 79 79 77 78 405,000
2010/11/25 78 79 75 78 1,006,000
2010/11/24 75 77 74 76 419,000
2010/11/22 74 77 73 77 861,000
2010/11/19 74 75 72 73 635,000
2010/11/18 71 74 71 73 483,000
2010/11/17 71 72 71 72 183,000
2010/11/16 71 72 70 71 246,000
2010/11/15 71 72 71 71 195,000
2010/11/12 72 73 71 71 243,000
2010/11/11 73 73 71 73 544,000
2010/11/10 71 74 70 73 509,000
2010/11/09 71 72 70 71 227,000
2010/11/08 69 72 69 72 614,000
2010/11/05 68 70 68 69 525,000
2010/11/04 68 68 67 68 232,000
2010/11/02 67 68 66 67 120,000
2010/11/01 67 68 66 67 158,000
2010/10/29 69 69 66 67 584,000
2010/10/28 68 70 67 70 395,000
2010/10/27 70 70 68 69 611,000
2010/10/26 69 70 68 68 260,000
2010/10/25 69 70 68 69 351,000
2010/10/22 68 68 67 68 172,000
2010/10/21 67 68 67 67 146,000
2010/10/20 67 68 66 67 153,000
2010/10/19 67 68 67 67 257,000
2010/10/18 67 67 66 66 97,000
2010/10/15 67 68 66 66 520,000
2010/10/14 66 68 65 67 507,000
2010/10/13 66 66 65 65 407,000
2010/10/12 68 69 65 65 1,381,000
2010/10/08 67 68 67 68 450,000
2010/10/07 69 69 68 69 577,000
2010/10/06 67 69 67 69 450,000
2010/10/05 68 68 66 67 748,000
2010/10/04 69 69 68 68 168,000
2010/10/01 70 70 69 69 338,000
2010/09/30 71 72 69 70 604,000
2010/09/29 72 72 71 72 240,000
2010/09/28 72 72 71 72 70,000
2010/09/27 72 73 72 73 144,000
2010/09/24 73 73 72 72 250,000
2010/09/22 72 74 72 73 186,000
2010/09/21 73 73 72 73 116,000
2010/09/17 71 73 71 73 178,000
2010/09/16 72 72 71 71 78,000
2010/09/15 72 73 71 72 191,000
2010/09/14 72 73 72 72 202,000
2010/09/13 73 73 72 72 289,000
2010/09/10 72 73 72 73 234,000
2010/09/09 71 73 71 72 330,000
2010/09/08 71 72 70 72 215,000
2010/09/07 73 73 71 72 421,000
2010/09/06 71 73 71 72 298,000
2010/09/03 71 72 70 70 216,000
2010/09/02 71 71 70 71 132,000
2010/09/01 70 70 69 70 224,000
2010/08/31 71 72 70 70 142,000
2010/08/30 72 73 71 72 156,000
2010/08/27 70 72 70 72 158,000
2010/08/26 71 71 70 71 152,000
2010/08/25 71 71 69 71 274,000
2010/08/24 71 72 70 72 141,000
2010/08/23 70 71 70 71 280,000
2010/08/20 71 71 70 70 188,000
2010/08/19 71 72 70 71 217,000
2010/08/18 72 72 71 71 144,000
2010/08/17 71 73 71 72 253,000
2010/08/16 71 73 71 71 68,000
2010/08/13 71 73 71 72 92,000
2010/08/12 73 74 71 71 248,000
2010/08/11 76 77 74 74 258,000
2010/08/10 75 77 75 76 239,000
2010/08/09 74 75 74 75 80,000
2010/08/06 75 75 74 75 46,000
2010/08/05 72 75 72 75 254,000
2010/08/04 73 73 72 72 142,000
2010/08/03 74 74 73 74 102,000
2010/08/02 73 75 73 74 161,000
2010/07/30 74 74 73 73 155,000
2010/07/29 73 75 72 74 324,000
2010/07/28 73 74 72 74 192,000
2010/07/27 73 74 72 73 136,000
2010/07/26 73 73 72 72 97,000
2010/07/23 72 73 72 73 243,000
2010/07/22 70 71 70 71 167,000
2010/07/21 74 74 69 70 889,000
2010/07/20 72 74 72 73 379,000
2010/07/16 75 75 72 72 496,000
2010/07/15 77 77 75 75 231,000
2010/07/14 77 79 77 77 422,000
2010/07/13 77 78 77 77 155,000
2010/07/12 78 80 77 77 379,000
2010/07/09 76 78 76 77 165,000
2010/07/08 76 77 76 76 302,000
2010/07/07 77 77 75 75 170,000
2010/07/06 76 77 75 77 129,000
2010/07/05 75 77 75 77 155,000
2010/07/02 74 77 74 77 313,000
2010/07/01 73 74 72 74 216,000
2010/06/30 73 74 72 74 258,000
2010/06/29 77 78 74 75 439,000
2010/06/28 76 76 74 76 397,000
2010/06/25 78 78 76 77 834,000
2010/06/24 81 81 78 79 803,000
2010/06/23 81 81 80 80 237,000
2010/06/22 82 82 81 82 205,000
2010/06/21 80 82 80 82 138,000
2010/06/18 81 82 80 80 152,000
2010/06/17 82 82 80 80 258,000
2010/06/16 82 83 81 83 341,000
2010/06/15 81 81 79 80 191,000
2010/06/14 79 80 78 79 427,000
2010/06/11 81 81 78 78 604,000
2010/06/10 77 79 76 78 322,000
2010/06/09 80 81 77 78 506,000
2010/06/08 82 82 79 80 488,000
2010/06/07 82 83 81 82 365,000
2010/06/04 85 86 84 85 173,000
2010/06/03 84 85 83 85 130,000
2010/06/02 83 84 82 82 207,000
2010/06/01 86 86 83 83 391,000
2010/05/31 84 86 83 86 330,000
2010/05/28 85 86 84 85 519,000
2010/05/27 81 83 81 82 412,000
2010/05/26 83 84 82 82 328,000
2010/05/25 83 83 81 83 706,000
2010/05/24 84 84 82 84 237,000
2010/05/21 82 83 80 83 787,000
2010/05/20 87 87 85 86 318,000
2010/05/19 85 87 83 87 381,000
2010/05/18 91 91 84 86 922,000
2010/05/17 94 95 89 90 1,158,000
2010/05/14 89 93 88 90 421,000
2010/05/13 89 90 87 90 307,000
2010/05/12 89 90 86 86 391,000
2010/05/11 93 93 88 88 518,000
2010/05/10 87 91 86 91 715,000
2010/05/07 87 89 85 87 691,000
2010/05/06 92 93 91 92 350,000
2010/04/30 94 95 93 95 232,000
2010/04/28 94 95 92 93 571,000
2010/04/27 98 98 95 96 506,000
2010/04/26 97 99 96 97 1,458,000
2010/04/23 96 97 95 96 776,000
2010/04/22 95 96 94 96 877,000
2010/04/21 92 97 92 97 1,923,000
2010/04/20 91 93 91 91 351,000
2010/04/19 91 91 90 90 246,000
2010/04/16 94 95 91 93 890,000
2010/04/15 92 94 90 93 2,499,000
2010/04/14 91 91 89 89 593,000
2010/04/13 91 91 88 91 1,452,000
2010/04/12 94 95 92 92 1,053,000
2010/04/09 90 93 89 93 848,000
2010/04/08 87 91 86 90 2,305,000
2010/04/07 86 88 84 87 1,094,000
2010/04/06 86 86 83 86 1,306,000
2010/04/05 82 85 81 85 1,216,000
2010/04/02 81 82 80 82 577,000
2010/04/01 81 81 79 81 276,000
2010/03/31 81 82 80 80 731,000
2010/03/30 77 81 77 81 983,000
2010/03/29 78 78 77 77 213,000
2010/03/26 77 78 76 78 270,000
2010/03/25 78 78 76 76 363,000
2010/03/24 76 78 76 78 404,000
2010/03/23 77 78 76 76 521,000
2010/03/19 79 79 76 76 850,000
2010/03/18 78 80 77 78 1,509,000
2010/03/17 77 78 76 78 623,000
2010/03/16 77 77 75 76 816,000
2010/03/15 77 78 75 76 1,630,000
2010/03/12 72 75 72 75 2,253,000
2010/03/11 72 73 71 72 998,000
2010/03/10 71 72 70 71 400,000
2010/03/09 72 72 71 71 244,000
2010/03/08 72 72 71 72 438,000
2010/03/05 71 72 71 71 196,000
2010/03/04 72 72 71 71 219,000
2010/03/03 73 73 71 72 698,000
2010/03/02 73 73 72 73 187,000
2010/03/01 73 74 72 73 326,000
2010/02/26 72 73 72 73 110,000
2010/02/25 73 74 72 72 226,000
2010/02/24 73 74 72 73 344,000
2010/02/23 73 74 72 73 331,000
2010/02/22 73 74 72 73 309,000
2010/02/19 74 76 72 72 583,000
2010/02/18 75 75 73 74 243,000
2010/02/17 74 75 74 75 86,000
2010/02/16 72 74 72 73 90,000
2010/02/15 74 74 73 73 57,000
2010/02/12 75 75 73 74 258,000
2010/02/10 75 76 74 74 226,000
2010/02/09 74 75 74 75 115,000
2010/02/08 75 76 74 74 139,000
2010/02/05 77 77 75 75 369,000
2010/02/04 78 79 77 77 159,000
2010/02/03 79 80 78 79 230,000
2010/02/02 78 79 77 78 57,000
2010/02/01 79 79 77 77 228,000
2010/01/29 79 80 78 80 317,000
2010/01/28 80 80 79 79 164,000
2010/01/27 79 80 78 79 100,000
2010/01/26 79 81 79 79 373,000
2010/01/25 80 80 78 78 261,000
2010/01/22 79 80 78 80 258,000
2010/01/21 78 80 77 80 608,000
2010/01/20 79 80 78 78 176,000
2010/01/19 79 79 78 79 181,000
2010/01/18 79 80 78 78 140,000
2010/01/15 81 81 79 80 447,000
2010/01/14 79 82 76 81 761,000
2010/01/13 83 84 79 79 798,000
2010/01/12 80 83 80 83 661,000
2010/01/08 79 80 78 80 250,000
2010/01/07 79 79 78 79 354,000
2010/01/06 78 79 77 79 482,000
2010/01/05 79 79 78 79 203,000
2010/01/04 79 80 77 77 290,000

このページの先頭へ