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
2011/12/30 86 88 85 87 748,000
2011/12/29 84 86 84 86 145,000
2011/12/28 86 86 84 85 349,000
2011/12/27 85 86 85 86 262,000
2011/12/26 88 88 86 86 252,000
2011/12/22 88 88 85 86 419,000
2011/12/21 89 90 88 88 354,000
2011/12/20 86 89 86 89 339,000
2011/12/19 89 89 86 87 337,000
2011/12/16 91 91 89 89 210,000
2011/12/15 90 91 88 90 614,000
2011/12/14 91 92 90 91 296,000
2011/12/13 92 93 91 91 526,000
2011/12/12 94 95 93 93 442,000
2011/12/09 91 93 91 92 433,000
2011/12/08 91 94 90 93 1,179,000
2011/12/07 90 91 88 91 599,000
2011/12/06 91 92 88 88 855,000
2011/12/05 89 91 88 90 670,000
2011/12/02 86 89 85 88 715,000
2011/12/01 86 87 85 86 566,000
2011/11/30 85 87 84 86 462,000
2011/11/29 83 85 82 85 356,000
2011/11/28 82 83 81 82 157,000
2011/11/25 83 83 81 81 467,000
2011/11/24 81 83 81 83 546,000
2011/11/22 79 82 78 82 473,000
2011/11/21 80 80 79 79 275,000
2011/11/18 81 82 79 79 711,000
2011/11/17 82 83 81 82 693,000
2011/11/16 87 87 83 83 910,000
2011/11/15 88 89 87 87 278,000
2011/11/14 89 90 88 89 207,000
2011/11/11 90 90 88 88 319,000
2011/11/10 88 90 87 89 484,000
2011/11/09 90 92 90 91 273,000
2011/11/08 93 94 89 89 937,000
2011/11/07 88 93 87 92 918,000
2011/11/04 87 89 87 88 347,000
2011/11/02 88 88 85 87 1,012,000
2011/11/01 91 91 89 90 248,000
2011/10/31 90 92 90 91 594,000
2011/10/28 93 93 91 91 563,000
2011/10/27 91 92 90 91 349,000
2011/10/26 89 92 88 90 1,228,000
2011/10/25 93 94 92 93 680,000
2011/10/24 92 94 92 93 518,000
2011/10/21 90 93 90 93 513,000
2011/10/20 91 92 89 89 398,000
2011/10/19 93 95 90 92 879,000
2011/10/18 95 96 93 93 997,000
2011/10/17 98 98 95 96 593,000
2011/10/14 96 99 95 96 1,263,000
2011/10/13 98 99 95 96 1,655,000
2011/10/12 94 99 92 98 1,622,000
2011/10/11 93 96 93 94 1,216,000
2011/10/07 90 92 90 92 890,000
2011/10/06 90 91 89 90 581,000
2011/10/05 92 92 88 89 1,307,000
2011/10/04 87 91 86 90 1,755,000
2011/10/03 84 88 84 88 1,654,000
2011/09/30 87 87 84 85 1,109,000
2011/09/29 84 87 83 86 1,037,000
2011/09/28 80 85 80 85 916,000
2011/09/27 80 81 79 79 680,000
2011/09/26 83 83 77 78 1,493,000
2011/09/22 83 85 83 83 1,420,000
2011/09/21 84 86 83 85 1,475,000
2011/09/20 83 84 81 83 1,555,000
2011/09/16 82 84 81 84 1,746,000
2011/09/15 81 84 81 81 1,431,000
2011/09/14 84 85 81 81 2,972,000
2011/09/13 86 88 85 86 1,290,000
2011/09/12 86 86 83 84 1,086,000
2011/09/09 88 91 88 88 2,214,000
2011/09/08 94 94 91 92 688,000
2011/09/07 95 96 93 94 446,000
2011/09/06 97 97 94 95 729,000
2011/09/05 96 98 95 98 736,000
2011/09/02 97 98 96 98 311,000
2011/09/01 98 99 96 98 792,000
2011/08/31 99 100 97 98 391,000
2011/08/30 97 100 97 100 945,000
2011/08/29 97 99 94 96 1,845,000
2011/08/26 96 97 95 96 1,435,000
2011/08/25 96 98 96 97 1,017,000
2011/08/24 100 101 96 98 693,000
2011/08/23 99 99 97 98 279,000
2011/08/22 97 101 97 98 476,000
2011/08/19 100 100 98 98 524,000
2011/08/18 105 105 102 102 310,000
2011/08/17 102 107 102 105 751,000
2011/08/16 105 105 101 102 391,000
2011/08/15 105 106 103 105 374,000
2011/08/12 105 106 102 104 694,000
2011/08/11 94 104 93 104 1,304,000
2011/08/10 98 98 96 96 422,000
2011/08/09 92 95 89 95 1,404,000
2011/08/08 99 100 97 97 425,000
2011/08/05 99 101 98 100 669,000
2011/08/04 105 106 104 104 559,000
2011/08/03 107 107 105 105 348,000
2011/08/02 111 112 108 108 491,000
2011/08/01 112 113 111 111 525,000
2011/07/29 111 113 111 111 670,000
2011/07/28 111 112 110 111 588,000
2011/07/27 113 113 111 111 481,000
2011/07/26 113 114 112 113 230,000
2011/07/25 115 116 113 113 411,000
2011/07/22 111 114 111 114 442,000
2011/07/21 112 113 111 111 339,000
2011/07/20 114 115 113 113 178,000
2011/07/19 113 114 112 113 169,000
2011/07/15 112 113 112 113 194,000
2011/07/14 115 115 112 112 456,000
2011/07/13 114 116 114 115 186,000
2011/07/12 116 116 114 115 497,000
2011/07/11 118 118 117 118 335,000
2011/07/08 118 119 117 117 431,000
2011/07/07 117 119 116 118 1,166,000
2011/07/06 114 117 114 117 480,000
2011/07/05 114 116 113 114 644,000
2011/07/04 115 115 113 114 376,000
2011/07/01 114 116 114 114 350,000
2011/06/30 114 115 113 113 222,000
2011/06/29 113 115 113 114 281,000
2011/06/28 114 115 112 112 439,000
2011/06/27 114 115 113 114 473,000
2011/06/24 116 117 114 116 354,000
2011/06/23 117 118 114 116 1,358,000
2011/06/22 113 116 113 116 2,026,000
2011/06/21 109 113 109 112 1,261,000
2011/06/20 105 109 105 108 543,000
2011/06/17 107 107 104 106 485,000
2011/06/16 109 110 107 107 353,000
2011/06/15 111 111 108 109 664,000
2011/06/14 108 111 108 111 842,000
2011/06/13 103 109 102 108 737,000
2011/06/10 104 107 103 104 567,000
2011/06/09 103 104 102 104 378,000
2011/06/08 102 105 102 104 454,000
2011/06/07 101 103 100 102 514,000
2011/06/06 102 107 100 101 645,000
2011/06/03 107 108 101 102 941,000
2011/06/02 105 112 105 106 1,877,000
2011/06/01 103 106 102 106 465,000
2011/05/31 102 103 101 103 378,000
2011/05/30 100 102 99 102 529,000
2011/05/27 99 101 98 99 436,000
2011/05/26 98 100 98 99 361,000
2011/05/25 102 102 97 98 581,000
2011/05/24 98 102 97 101 820,000
2011/05/23 100 100 96 98 595,000
2011/05/20 104 105 101 101 392,000
2011/05/19 107 108 104 104 484,000
2011/05/18 105 107 104 107 507,000
2011/05/17 107 107 105 105 476,000
2011/05/16 107 111 107 108 1,179,000
2011/05/13 107 108 106 107 658,000
2011/05/12 109 109 108 108 686,000
2011/05/11 112 112 110 110 670,000
2011/05/10 113 113 111 111 445,000
2011/05/09 114 115 112 113 731,000
2011/05/06 110 115 110 113 2,255,000
2011/05/02 108 112 108 112 1,292,000
2011/04/28 108 110 107 108 798,000
2011/04/27 109 110 107 108 470,000
2011/04/26 107 110 105 109 1,238,000
2011/04/25 108 112 106 107 1,436,000
2011/04/22 108 108 104 107 1,084,000
2011/04/21 111 112 107 109 1,381,000
2011/04/20 112 114 111 111 738,000
2011/04/19 114 114 111 112 1,112,000
2011/04/18 116 118 115 115 1,076,000
2011/04/15 118 119 115 117 1,450,000
2011/04/14 114 118 113 117 1,702,000
2011/04/13 110 114 110 113 796,000
2011/04/12 116 117 111 112 1,425,000
2011/04/11 113 118 113 117 1,735,000
2011/04/08 108 115 108 113 1,576,000
2011/04/07 116 117 109 110 1,867,000
2011/04/06 120 120 112 113 2,256,000
2011/04/05 127 129 118 122 4,779,000
2011/04/04 125 127 122 124 3,121,000
2011/04/01 124 127 122 124 3,108,000
2011/03/31 128 128 122 127 1,581,000
2011/03/30 132 134 125 126 2,630,000
2011/03/29 125 132 123 131 4,228,000
2011/03/28 135 136 123 125 3,998,000
2011/03/25 146 147 131 140 6,393,000
2011/03/24 149 153 142 146 8,218,000
2011/03/23 131 156 129 141 14,491,000
2011/03/22 119 146 114 134 15,356,000
2011/03/18 111 114 109 112 1,870,000
2011/03/17 100 118 100 109 4,080,000
2011/03/16 95 112 95 110 5,911,000
2011/03/15 117 117 71 92 5,976,000
2011/03/14 112 117 100 117 12,238,000
2011/03/11 85 88 84 87 875,000
2011/03/10 90 90 86 87 1,066,000
2011/03/09 90 91 90 90 425,000
2011/03/08 90 91 89 89 208,000
2011/03/07 92 92 89 90 386,000
2011/03/04 92 93 91 92 1,132,000
2011/03/03 88 90 87 90 816,000
2011/03/02 87 88 87 87 213,000
2011/03/01 89 90 88 88 302,000
2011/02/28 88 89 87 88 261,000
2011/02/25 87 89 86 89 664,000
2011/02/24 87 89 86 87 715,000
2011/02/23 87 89 87 87 668,000
2011/02/22 90 90 87 88 906,000
2011/02/21 88 90 88 90 750,000
2011/02/18 88 88 87 88 235,000
2011/02/17 88 88 87 87 536,000
2011/02/16 88 89 87 88 298,000
2011/02/15 88 89 87 88 458,000
2011/02/14 89 89 87 87 1,447,000
2011/02/10 89 91 88 91 799,000
2011/02/09 89 90 88 89 809,000
2011/02/08 90 91 88 89 1,239,000
2011/02/07 90 91 89 91 752,000
2011/02/04 92 92 88 90 1,311,000
2011/02/03 90 91 89 91 421,000
2011/02/02 91 92 89 91 1,595,000
2011/02/01 89 91 89 90 883,000
2011/01/31 89 91 88 90 1,114,000
2011/01/28 93 94 91 91 2,575,000
2011/01/27 92 93 91 92 772,000
2011/01/26 91 93 90 91 1,078,000
2011/01/25 88 92 88 91 855,000
2011/01/24 87 88 86 87 352,000
2011/01/21 90 90 87 88 818,000
2011/01/20 90 90 88 89 268,000
2011/01/19 89 91 89 91 530,000
2011/01/18 87 88 86 88 631,000
2011/01/17 89 89 87 87 647,000
2011/01/14 90 91 88 89 578,000
2011/01/13 91 91 88 90 1,082,000
2011/01/12 91 92 88 88 1,023,000
2011/01/11 87 92 87 91 1,246,000
2011/01/07 87 88 86 87 625,000
2011/01/06 87 88 85 88 1,063,000
2011/01/05 83 86 82 85 1,073,000
2011/01/04 81 83 80 82 286,000

このページの先頭へ