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
2018/12/28 2,483 2,553 2,483 2,551 55,500
2018/12/27 2,469 2,526 2,450 2,526 50,400
2018/12/26 2,356 2,418 2,347 2,372 57,600
2018/12/25 2,334 2,342 2,296 2,306 119,000
2018/12/21 2,558 2,565 2,457 2,478 107,800
2018/12/20 2,643 2,667 2,587 2,592 79,700
2018/12/19 2,660 2,674 2,631 2,667 52,400
2018/12/18 2,700 2,706 2,660 2,668 49,000
2018/12/17 2,810 2,810 2,755 2,768 38,800
2018/12/14 2,800 2,831 2,791 2,796 56,000
2018/12/13 2,765 2,849 2,734 2,847 68,600
2018/12/12 2,731 2,743 2,699 2,721 50,200
2018/12/11 2,748 2,759 2,688 2,698 36,700
2018/12/10 2,784 2,788 2,740 2,748 27,300
2018/12/07 2,832 2,832 2,773 2,805 40,000
2018/12/06 2,862 2,862 2,828 2,833 54,500
2018/12/05 2,862 2,889 2,840 2,869 31,700
2018/12/04 2,975 2,975 2,890 2,890 48,500
2018/12/03 3,020 3,030 2,984 2,984 44,000
2018/11/30 2,973 3,020 2,944 3,020 119,800
2018/11/29 2,997 3,020 2,982 3,000 52,700
2018/11/28 2,983 3,005 2,975 2,985 73,600
2018/11/27 2,961 2,982 2,950 2,975 37,400
2018/11/26 2,988 3,030 2,950 2,957 127,100
2018/11/22 2,910 2,945 2,883 2,938 75,900
2018/11/21 2,842 2,896 2,842 2,883 49,000
2018/11/20 2,898 2,916 2,880 2,908 36,200
2018/11/19 2,920 2,945 2,916 2,917 26,600
2018/11/16 2,886 2,940 2,883 2,923 71,100
2018/11/15 2,850 2,886 2,804 2,879 52,000
2018/11/14 2,890 2,968 2,857 2,867 108,100
2018/11/13 2,873 2,887 2,804 2,828 108,200
2018/11/12 2,883 2,932 2,867 2,919 67,300
2018/11/09 2,862 2,875 2,842 2,861 44,400
2018/11/08 2,830 2,868 2,830 2,851 45,100
2018/11/07 2,884 2,884 2,818 2,823 56,400
2018/11/06 2,845 2,875 2,845 2,852 42,300
2018/11/05 2,842 2,882 2,833 2,865 34,800
2018/11/02 2,874 2,892 2,829 2,872 40,000
2018/11/01 2,820 2,892 2,808 2,877 64,500
2018/10/31 2,822 2,826 2,738 2,820 98,400
2018/10/30 2,702 2,822 2,702 2,811 157,900
2018/10/29 2,570 2,740 2,570 2,720 172,000
2018/10/26 2,600 2,602 2,529 2,547 85,600
2018/10/25 2,650 2,650 2,558 2,560 125,100
2018/10/24 2,690 2,709 2,655 2,693 64,000
2018/10/23 2,728 2,739 2,670 2,685 106,400
2018/10/22 2,713 2,767 2,684 2,754 71,900
2018/10/19 2,723 2,726 2,698 2,713 56,500
2018/10/18 2,763 2,770 2,732 2,733 33,100
2018/10/17 2,749 2,770 2,747 2,763 56,700
2018/10/16 2,730 2,731 2,698 2,716 63,000
2018/10/15 2,789 2,789 2,732 2,734 52,000
2018/10/12 2,797 2,805 2,769 2,784 55,700
2018/10/11 2,820 2,820 2,786 2,807 72,900
2018/10/10 2,904 2,919 2,850 2,885 47,100
2018/10/09 2,923 2,923 2,882 2,895 54,700
2018/10/05 2,952 2,955 2,913 2,923 45,700
2018/10/04 2,950 2,979 2,947 2,969 61,700
2018/10/03 2,959 2,972 2,924 2,946 81,700
2018/10/02 2,955 2,995 2,942 2,947 59,500
2018/10/01 2,973 2,973 2,941 2,949 67,400
2018/09/28 2,910 2,988 2,910 2,957 159,900
2018/09/27 2,960 2,980 2,863 2,882 242,400
2018/09/26 2,946 2,986 2,946 2,972 101,700
2018/09/25 2,942 2,964 2,916 2,950 93,900
2018/09/21 2,899 2,965 2,899 2,940 122,900
2018/09/20 2,904 2,909 2,874 2,901 49,400
2018/09/19 2,883 2,915 2,877 2,909 76,600
2018/09/18 2,803 2,883 2,796 2,871 59,800
2018/09/14 2,800 2,832 2,791 2,807 70,500
2018/09/13 2,726 2,781 2,726 2,771 52,900
2018/09/12 2,770 2,775 2,705 2,726 68,000
2018/09/11 2,810 2,810 2,766 2,774 35,100
2018/09/10 2,800 2,820 2,798 2,806 26,200
2018/09/07 2,811 2,811 2,752 2,801 33,500
2018/09/06 2,780 2,820 2,762 2,815 46,500
2018/09/05 2,764 2,797 2,760 2,777 31,200
2018/09/04 2,787 2,797 2,764 2,768 44,700
2018/09/03 2,805 2,822 2,760 2,772 37,400
2018/08/31 2,765 2,819 2,762 2,792 44,400
2018/08/30 2,754 2,793 2,754 2,778 36,500
2018/08/29 2,741 2,775 2,735 2,754 38,000
2018/08/28 2,733 2,754 2,723 2,726 47,700
2018/08/27 2,732 2,748 2,718 2,733 50,000
2018/08/24 2,732 2,743 2,715 2,732 27,800
2018/08/23 2,748 2,760 2,722 2,729 25,300
2018/08/22 2,720 2,754 2,720 2,744 29,000
2018/08/21 2,758 2,760 2,717 2,721 64,200
2018/08/20 2,791 2,815 2,767 2,768 29,700
2018/08/17 2,804 2,817 2,791 2,801 23,200
2018/08/16 2,798 2,813 2,760 2,792 55,400
2018/08/15 2,831 2,890 2,805 2,808 58,600
2018/08/14 2,804 2,852 2,782 2,848 54,600
2018/08/13 2,883 2,919 2,816 2,816 78,400
2018/08/10 2,784 2,909 2,784 2,898 187,300
2018/08/09 2,759 2,761 2,715 2,724 75,800
2018/08/08 2,809 2,826 2,749 2,759 52,600
2018/08/07 2,742 2,808 2,742 2,803 78,500
2018/08/06 2,825 2,830 2,714 2,722 150,900
2018/08/03 2,876 2,876 2,824 2,825 91,800
2018/08/02 2,877 2,892 2,866 2,871 48,500
2018/08/01 2,910 2,913 2,871 2,877 112,400
2018/07/31 2,950 2,950 2,896 2,908 89,400
2018/07/30 2,935 2,975 2,935 2,961 32,800
2018/07/27 2,938 2,953 2,931 2,947 32,800
2018/07/26 2,917 2,949 2,913 2,938 47,900
2018/07/25 2,954 2,954 2,933 2,935 34,400
2018/07/24 2,904 2,933 2,886 2,930 56,400
2018/07/23 2,924 2,938 2,896 2,896 50,800
2018/07/20 2,954 2,954 2,902 2,924 56,900
2018/07/19 2,985 2,986 2,944 2,950 46,700
2018/07/18 3,000 3,040 2,970 2,982 55,400
2018/07/17 2,960 3,020 2,955 3,000 34,600
2018/07/13 3,030 3,030 2,957 2,965 40,100
2018/07/12 2,999 2,999 2,961 2,976 28,400
2018/07/11 3,005 3,010 2,959 2,985 35,100
2018/07/10 3,035 3,045 2,999 2,999 45,600
2018/07/09 2,987 3,015 2,973 3,010 41,100
2018/07/06 2,957 2,978 2,943 2,973 33,100
2018/07/05 2,967 2,979 2,916 2,929 37,800
2018/07/04 2,936 3,000 2,922 2,986 74,700
2018/07/03 2,961 2,965 2,859 2,887 69,900
2018/07/02 3,045 3,050 2,947 2,949 48,400
2018/06/29 3,000 3,055 2,986 3,055 50,900
2018/06/28 3,015 3,045 2,986 3,015 49,900
2018/06/27 2,961 3,030 2,961 3,010 48,400
2018/06/26 2,909 2,995 2,909 2,993 50,500
2018/06/25 2,983 3,005 2,943 2,950 50,000
2018/06/22 2,904 3,025 2,872 3,010 149,300
2018/06/21 2,937 2,940 2,917 2,923 33,100
2018/06/20 2,910 2,960 2,865 2,955 63,000
2018/06/19 2,955 2,964 2,901 2,908 75,300
2018/06/18 3,005 3,005 2,961 2,977 41,600
2018/06/15 3,010 3,010 2,980 2,981 42,000
2018/06/14 3,020 3,020 3,000 3,000 29,500
2018/06/13 3,040 3,040 3,015 3,040 39,100
2018/06/12 3,070 3,100 3,035 3,040 67,900
2018/06/11 3,030 3,055 3,000 3,050 29,000
2018/06/08 3,005 3,035 3,005 3,020 44,000
2018/06/07 3,015 3,035 3,010 3,025 32,500
2018/06/06 3,020 3,050 3,005 3,025 33,900
2018/06/05 3,045 3,060 2,991 3,020 39,800
2018/06/04 3,015 3,050 3,015 3,040 50,400
2018/06/01 2,962 3,015 2,938 3,005 63,700
2018/05/31 2,963 3,010 2,961 2,985 57,200
2018/05/30 2,977 2,985 2,948 2,954 49,800
2018/05/29 3,035 3,045 2,972 3,000 53,200
2018/05/28 3,025 3,045 3,000 3,035 37,900
2018/05/25 3,015 3,035 3,000 3,020 39,800
2018/05/24 3,070 3,085 3,015 3,025 64,500
2018/05/23 3,085 3,090 3,055 3,060 41,300
2018/05/22 3,150 3,155 3,095 3,100 58,600
2018/05/21 3,205 3,205 3,135 3,150 54,600
2018/05/18 3,265 3,275 3,170 3,190 108,600
2018/05/17 3,320 3,335 3,275 3,280 56,500
2018/05/16 3,310 3,345 3,255 3,320 71,400
2018/05/15 3,280 3,330 3,270 3,315 60,200
2018/05/14 3,290 3,340 3,265 3,305 81,800
2018/05/11 3,335 3,355 3,310 3,310 39,700
2018/05/10 3,315 3,360 3,315 3,360 54,600
2018/05/09 3,315 3,340 3,295 3,330 59,300
2018/05/08 3,305 3,365 3,305 3,335 66,100
2018/05/07 3,255 3,305 3,255 3,305 28,300
2018/05/02 3,300 3,320 3,285 3,320 66,200
2018/05/01 3,315 3,315 3,250 3,285 55,200
2018/04/27 3,315 3,320 3,230 3,280 76,500
2018/04/26 3,310 3,360 3,220 3,305 191,400
2018/04/25 3,230 3,330 3,220 3,330 290,900
2018/04/24 3,095 3,130 3,085 3,130 47,500
2018/04/23 3,105 3,105 3,080 3,085 21,700
2018/04/20 3,100 3,130 3,090 3,095 34,400
2018/04/19 3,070 3,150 3,060 3,135 69,400
2018/04/18 3,035 3,065 3,005 3,045 79,600
2018/04/17 3,025 3,055 3,025 3,030 18,300
2018/04/16 3,040 3,040 3,010 3,035 13,000
2018/04/13 2,998 3,030 2,998 3,030 15,500
2018/04/12 3,015 3,030 2,994 3,000 29,100
2018/04/11 3,070 3,085 3,015 3,025 47,700
2018/04/10 3,040 3,065 3,020 3,055 30,000
2018/04/09 3,005 3,065 2,997 3,045 49,700
2018/04/06 3,030 3,035 3,000 3,005 28,400
2018/04/05 3,030 3,045 2,996 3,030 37,900
2018/04/04 3,000 3,050 2,987 3,040 39,800
2018/04/03 2,966 3,020 2,964 3,005 25,000
2018/04/02 3,055 3,060 3,010 3,015 25,600
2018/03/30 3,055 3,065 3,030 3,055 25,200
2018/03/29 3,050 3,060 2,995 3,045 30,600
2018/03/28 2,979 3,020 2,942 3,020 29,400
2018/03/27 2,960 3,030 2,942 3,030 55,300
2018/03/26 2,880 2,910 2,823 2,910 52,100
2018/03/23 2,955 2,960 2,898 2,909 58,300
2018/03/22 3,020 3,030 2,990 3,025 37,400
2018/03/20 2,990 3,015 2,965 3,005 53,200
2018/03/19 3,095 3,095 3,025 3,035 36,600
2018/03/16 3,065 3,120 3,065 3,080 42,200
2018/03/15 3,115 3,115 3,040 3,065 41,900
2018/03/14 3,110 3,140 3,110 3,115 24,400
2018/03/13 3,075 3,145 3,075 3,145 36,000
2018/03/12 3,090 3,125 3,090 3,110 37,300
2018/03/09 3,090 3,115 3,065 3,085 58,600
2018/03/08 3,080 3,090 3,045 3,060 25,100
2018/03/07 3,045 3,100 3,030 3,070 34,700
2018/03/06 3,050 3,100 3,040 3,060 53,600
2018/03/05 3,010 3,040 2,999 3,025 67,700
2018/03/02 3,020 3,070 3,010 3,035 61,500
2018/03/01 3,115 3,115 3,075 3,090 42,100
2018/02/28 3,115 3,165 3,115 3,135 36,000
2018/02/27 3,175 3,185 3,140 3,155 36,900
2018/02/26 3,150 3,160 3,110 3,150 42,200
2018/02/23 3,115 3,155 3,115 3,145 40,400
2018/02/22 3,130 3,130 3,060 3,100 68,000
2018/02/21 3,080 3,175 3,070 3,155 95,000
2018/02/20 3,040 3,085 3,010 3,080 39,400
2018/02/19 2,950 3,060 2,931 3,060 74,000
2018/02/16 2,868 2,949 2,868 2,933 44,600
2018/02/15 2,878 2,909 2,856 2,868 45,300
2018/02/14 2,908 2,929 2,833 2,853 80,200
2018/02/13 3,060 3,060 2,880 2,890 169,400
2018/02/09 3,000 3,055 2,972 3,055 55,100
2018/02/08 3,050 3,120 3,040 3,110 64,400
2018/02/07 3,120 3,170 3,045 3,050 93,200
2018/02/06 3,100 3,110 2,991 3,055 174,700
2018/02/05 3,260 3,270 3,230 3,240 102,900
2018/02/02 3,315 3,325 3,300 3,315 32,600
2018/02/01 3,315 3,325 3,290 3,320 52,900
2018/01/31 3,290 3,310 3,285 3,290 62,500
2018/01/30 3,350 3,350 3,285 3,300 95,900
2018/01/29 3,310 3,360 3,300 3,350 74,300
2018/01/26 3,305 3,330 3,300 3,310 46,300
2018/01/25 3,320 3,320 3,285 3,295 80,700
2018/01/24 3,325 3,345 3,315 3,320 51,600
2018/01/23 3,340 3,350 3,330 3,330 41,300
2018/01/22 3,340 3,345 3,315 3,340 52,500
2018/01/19 3,295 3,335 3,295 3,335 60,800
2018/01/18 3,345 3,345 3,295 3,295 98,700
2018/01/17 3,340 3,365 3,335 3,345 54,600
2018/01/16 3,360 3,365 3,350 3,355 37,500
2018/01/15 3,375 3,375 3,350 3,360 54,900
2018/01/12 3,385 3,395 3,370 3,375 62,800
2018/01/11 3,380 3,395 3,365 3,390 65,700
2018/01/10 3,410 3,415 3,390 3,390 47,400
2018/01/09 3,405 3,425 3,390 3,425 78,200
2018/01/05 3,445 3,445 3,400 3,415 72,900
2018/01/04 3,435 3,460 3,420 3,435 63,600

このページの先頭へ