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
2019/12/30 2,821 2,829 2,802 2,822 15,800
2019/12/27 2,843 2,846 2,822 2,846 16,200
2019/12/26 2,806 2,832 2,803 2,832 26,200
2019/12/25 2,829 2,835 2,803 2,819 21,600
2019/12/24 2,849 2,849 2,814 2,824 10,700
2019/12/23 2,859 2,868 2,832 2,832 24,900
2019/12/20 2,877 2,877 2,856 2,865 16,000
2019/12/19 2,896 2,904 2,872 2,883 18,800
2019/12/18 2,933 2,939 2,894 2,910 24,300
2019/12/17 2,946 2,946 2,907 2,930 24,000
2019/12/16 2,960 2,960 2,925 2,928 18,900
2019/12/13 2,980 2,992 2,953 2,958 48,400
2019/12/12 2,945 2,952 2,914 2,930 30,300
2019/12/11 2,960 2,960 2,938 2,945 21,000
2019/12/10 2,962 2,976 2,944 2,959 24,100
2019/12/09 2,950 2,962 2,927 2,954 33,800
2019/12/06 2,930 2,932 2,895 2,928 31,500
2019/12/05 2,844 2,913 2,836 2,913 33,800
2019/12/04 2,815 2,868 2,804 2,862 29,100
2019/12/03 2,818 2,828 2,795 2,828 25,200
2019/12/02 2,862 2,883 2,833 2,846 24,100
2019/11/29 2,841 2,841 2,809 2,823 34,600
2019/11/28 2,862 2,862 2,840 2,859 20,500
2019/11/27 2,866 2,877 2,855 2,862 18,500
2019/11/26 2,930 2,930 2,868 2,868 23,500
2019/11/25 2,942 2,949 2,906 2,910 15,800
2019/11/22 2,900 2,920 2,880 2,916 53,100
2019/11/21 2,894 2,907 2,844 2,907 43,700
2019/11/20 2,957 2,963 2,903 2,906 44,200
2019/11/19 2,952 2,970 2,939 2,966 41,500
2019/11/18 2,952 2,954 2,923 2,952 39,100
2019/11/15 2,950 2,971 2,940 2,950 32,100
2019/11/14 2,963 3,025 2,910 2,952 91,200
2019/11/13 2,984 2,986 2,960 2,986 26,200
2019/11/12 2,965 2,980 2,936 2,971 30,300
2019/11/11 2,956 2,965 2,936 2,964 36,600
2019/11/08 2,925 2,969 2,925 2,956 72,800
2019/11/07 2,902 2,915 2,890 2,907 27,600
2019/11/06 2,911 2,911 2,882 2,902 28,100
2019/11/05 2,919 2,923 2,890 2,910 24,800
2019/11/01 2,889 2,893 2,871 2,887 18,600
2019/10/31 2,920 2,922 2,880 2,914 41,300
2019/10/30 2,870 2,922 2,859 2,921 46,000
2019/10/29 2,889 2,900 2,865 2,883 32,700
2019/10/28 2,886 2,898 2,876 2,878 27,500
2019/10/25 2,846 2,892 2,846 2,886 29,400
2019/10/24 2,854 2,855 2,832 2,853 17,700
2019/10/23 2,862 2,883 2,834 2,856 32,100
2019/10/21 2,877 2,900 2,852 2,862 18,000
2019/10/18 2,872 2,898 2,855 2,877 33,400
2019/10/17 2,896 2,919 2,857 2,887 33,700
2019/10/16 2,890 2,922 2,876 2,907 67,100
2019/10/15 2,807 2,893 2,801 2,864 97,300
2019/10/11 2,771 2,771 2,739 2,757 34,900
2019/10/10 2,760 2,767 2,712 2,750 23,500
2019/10/09 2,683 2,761 2,683 2,760 41,700
2019/10/08 2,681 2,700 2,661 2,689 31,900
2019/10/07 2,690 2,697 2,647 2,650 18,600
2019/10/04 2,641 2,681 2,628 2,670 25,900
2019/10/03 2,683 2,684 2,647 2,661 37,400
2019/10/02 2,751 2,764 2,735 2,750 24,900
2019/10/01 2,765 2,790 2,753 2,754 17,700
2019/09/30 2,757 2,792 2,750 2,760 37,900
2019/09/27 2,810 2,810 2,750 2,790 51,800
2019/09/26 2,799 2,813 2,773 2,782 58,900
2019/09/25 2,753 2,778 2,732 2,773 32,600
2019/09/24 2,720 2,765 2,714 2,747 33,300
2019/09/20 2,734 2,760 2,715 2,720 54,700
2019/09/19 2,669 2,729 2,664 2,729 61,300
2019/09/18 2,685 2,712 2,666 2,678 58,800
2019/09/17 2,695 2,713 2,678 2,689 53,700
2019/09/13 2,692 2,705 2,657 2,681 84,600
2019/09/12 2,701 2,726 2,674 2,679 132,000
2019/09/11 2,633 2,677 2,633 2,675 129,100
2019/09/10 2,629 2,665 2,628 2,640 71,200
2019/09/09 2,593 2,635 2,590 2,615 44,200
2019/09/06 2,639 2,656 2,592 2,593 53,500
2019/09/05 2,603 2,666 2,603 2,656 30,300
2019/09/04 2,625 2,625 2,597 2,600 26,500
2019/09/03 2,646 2,660 2,620 2,646 24,300
2019/09/02 2,676 2,676 2,625 2,645 28,200
2019/08/30 2,649 2,689 2,647 2,688 34,300
2019/08/29 2,609 2,626 2,590 2,621 23,900
2019/08/28 2,624 2,635 2,595 2,609 27,500
2019/08/27 2,585 2,633 2,569 2,624 38,700
2019/08/26 2,546 2,558 2,520 2,548 41,200
2019/08/23 2,620 2,622 2,591 2,606 35,700
2019/08/22 2,631 2,631 2,598 2,617 38,700
2019/08/21 2,614 2,629 2,606 2,618 18,700
2019/08/20 2,625 2,630 2,610 2,625 13,300
2019/08/19 2,601 2,623 2,597 2,605 18,000
2019/08/16 2,585 2,614 2,585 2,592 26,900
2019/08/15 2,550 2,581 2,530 2,578 28,600
2019/08/14 2,600 2,610 2,593 2,607 29,800
2019/08/13 2,600 2,600 2,555 2,563 46,900
2019/08/09 2,614 2,689 2,576 2,624 166,200
2019/08/08 2,680 2,775 2,680 2,764 49,100
2019/08/07 2,671 2,686 2,666 2,678 20,000
2019/08/06 2,636 2,706 2,635 2,700 22,800
2019/08/05 2,770 2,770 2,690 2,728 51,000
2019/08/02 2,868 2,868 2,794 2,808 45,800
2019/08/01 2,901 2,908 2,873 2,885 26,100
2019/07/31 2,909 2,938 2,904 2,904 31,700
2019/07/30 2,934 2,955 2,931 2,946 20,200
2019/07/29 2,905 2,922 2,902 2,922 22,300
2019/07/26 2,930 2,941 2,920 2,925 20,200
2019/07/25 2,974 2,974 2,945 2,945 45,300
2019/07/24 2,949 2,949 2,924 2,924 37,100
2019/07/23 2,920 2,947 2,903 2,941 30,400
2019/07/22 2,940 2,942 2,919 2,922 23,600
2019/07/19 2,923 2,954 2,916 2,940 28,900
2019/07/18 2,997 3,005 2,920 2,923 74,400
2019/07/17 2,993 3,030 2,985 2,998 23,300
2019/07/16 3,025 3,035 3,000 3,000 24,500
2019/07/12 3,045 3,060 3,010 3,025 56,000
2019/07/11 3,010 3,045 3,005 3,025 61,000
2019/07/10 2,933 2,982 2,926 2,976 49,100
2019/07/09 2,985 3,000 2,943 2,945 44,100
2019/07/08 2,992 2,997 2,978 2,985 57,700
2019/07/05 3,005 3,025 2,991 2,996 26,200
2019/07/04 3,020 3,035 3,005 3,025 16,400
2019/07/03 3,015 3,035 3,005 3,020 29,100
2019/07/02 3,030 3,050 3,015 3,015 33,000
2019/07/01 3,030 3,030 3,000 3,030 38,700
2019/06/28 2,995 3,010 2,982 2,987 48,300
2019/06/27 2,990 3,015 2,990 3,015 20,400
2019/06/26 2,991 3,020 2,986 3,005 31,700
2019/06/25 3,030 3,040 2,993 3,005 30,300
2019/06/24 3,030 3,040 2,992 3,025 23,600
2019/06/21 3,040 3,040 2,995 2,995 73,000
2019/06/20 3,060 3,060 3,025 3,035 26,500
2019/06/19 3,005 3,070 3,005 3,055 76,000
2019/06/18 3,035 3,045 2,976 2,976 49,000
2019/06/17 3,000 3,040 2,988 3,030 55,100
2019/06/14 2,979 3,020 2,949 3,005 65,200
2019/06/13 2,999 3,010 2,948 2,965 48,200
2019/06/12 3,015 3,015 2,996 3,000 26,500
2019/06/11 3,000 3,025 2,990 3,015 47,000
2019/06/10 2,990 3,015 2,981 3,000 53,500
2019/06/07 2,946 2,979 2,931 2,975 25,100
2019/06/06 2,946 2,965 2,946 2,946 23,500
2019/06/05 2,951 2,958 2,931 2,945 22,500
2019/06/04 2,892 2,920 2,884 2,919 30,100
2019/06/03 2,912 2,930 2,890 2,892 32,900
2019/05/31 2,958 2,963 2,938 2,950 50,100
2019/05/30 2,958 2,975 2,947 2,970 24,800
2019/05/29 2,960 2,992 2,948 2,963 50,700
2019/05/28 2,987 3,010 2,959 2,990 74,200
2019/05/27 2,966 2,990 2,950 2,968 35,900
2019/05/24 2,967 2,973 2,936 2,968 45,300
2019/05/23 3,000 3,005 2,979 2,982 76,700
2019/05/22 2,943 2,994 2,932 2,974 80,900
2019/05/21 2,924 2,925 2,905 2,923 19,800
2019/05/20 2,920 2,948 2,917 2,946 31,000
2019/05/17 2,925 2,932 2,896 2,924 45,900
2019/05/16 2,850 2,912 2,827 2,910 82,900
2019/05/15 2,835 2,867 2,798 2,839 65,300
2019/05/14 2,750 2,870 2,742 2,829 36,100
2019/05/13 2,805 2,825 2,786 2,812 32,400
2019/05/10 2,727 2,815 2,716 2,803 56,400
2019/05/09 2,779 2,779 2,729 2,733 38,600
2019/05/08 2,812 2,817 2,787 2,802 36,200
2019/05/07 2,890 2,890 2,844 2,845 37,100
2019/04/26 2,880 2,910 2,867 2,902 60,300
2019/04/25 2,897 2,910 2,881 2,906 43,100
2019/04/24 2,901 2,909 2,873 2,885 70,100
2019/04/23 2,908 2,922 2,904 2,916 23,300
2019/04/22 2,919 2,923 2,893 2,908 23,800
2019/04/19 2,896 2,928 2,889 2,901 37,400
2019/04/18 2,941 2,958 2,870 2,888 69,500
2019/04/17 2,939 2,964 2,922 2,952 37,900
2019/04/16 2,925 2,949 2,918 2,939 40,700
2019/04/15 2,907 2,948 2,907 2,942 65,900
2019/04/12 2,870 2,897 2,858 2,883 79,400
2019/04/11 2,861 2,868 2,846 2,864 35,900
2019/04/10 2,820 2,853 2,810 2,849 42,900
2019/04/09 2,864 2,864 2,805 2,812 43,600
2019/04/08 2,869 2,869 2,841 2,849 19,400
2019/04/05 2,881 2,897 2,856 2,866 49,000
2019/04/04 2,857 2,892 2,820 2,881 71,700
2019/04/03 2,799 2,843 2,781 2,830 60,200
2019/04/02 2,795 2,812 2,771 2,788 41,300
2019/04/01 2,755 2,796 2,755 2,780 43,600
2019/03/29 2,720 2,730 2,699 2,726 33,300
2019/03/28 2,740 2,745 2,697 2,720 48,100
2019/03/27 2,743 2,786 2,738 2,786 37,200
2019/03/26 2,739 2,811 2,739 2,811 58,300
2019/03/25 2,788 2,788 2,731 2,738 36,200
2019/03/22 2,792 2,805 2,763 2,805 31,200
2019/03/20 2,792 2,797 2,772 2,790 26,800
2019/03/19 2,781 2,789 2,763 2,768 26,800
2019/03/18 2,745 2,782 2,729 2,781 49,800
2019/03/15 2,708 2,741 2,702 2,721 29,700
2019/03/14 2,725 2,725 2,705 2,708 21,600
2019/03/13 2,718 2,731 2,696 2,697 30,200
2019/03/12 2,726 2,742 2,711 2,719 36,200
2019/03/11 2,707 2,710 2,682 2,706 29,700
2019/03/08 2,693 2,711 2,680 2,696 53,900
2019/03/07 2,699 2,723 2,680 2,703 43,600
2019/03/06 2,719 2,732 2,706 2,706 36,900
2019/03/05 2,710 2,726 2,710 2,726 14,500
2019/03/04 2,706 2,744 2,703 2,740 35,800
2019/03/01 2,711 2,732 2,695 2,710 28,100
2019/02/28 2,711 2,747 2,697 2,733 37,800
2019/02/27 2,690 2,719 2,690 2,711 36,700
2019/02/26 2,697 2,711 2,679 2,699 21,000
2019/02/25 2,677 2,697 2,662 2,696 38,300
2019/02/22 2,694 2,694 2,665 2,671 40,100
2019/02/21 2,698 2,730 2,679 2,710 47,800
2019/02/20 2,716 2,734 2,692 2,707 51,900
2019/02/19 2,688 2,737 2,688 2,731 33,500
2019/02/18 2,709 2,709 2,684 2,705 26,200
2019/02/15 2,678 2,678 2,632 2,659 28,500
2019/02/14 2,712 2,737 2,693 2,699 28,300
2019/02/13 2,739 2,752 2,707 2,728 35,900
2019/02/12 2,701 2,773 2,691 2,750 84,700
2019/02/08 2,615 2,639 2,598 2,621 39,800
2019/02/07 2,717 2,717 2,660 2,665 23,800
2019/02/06 2,730 2,760 2,712 2,722 36,400
2019/02/05 2,688 2,729 2,675 2,725 35,700
2019/02/04 2,654 2,682 2,645 2,675 43,000
2019/02/01 2,685 2,701 2,624 2,638 93,800
2019/01/31 2,649 2,683 2,627 2,635 50,500
2019/01/30 2,616 2,668 2,607 2,627 93,600
2019/01/29 2,568 2,619 2,559 2,602 46,500
2019/01/28 2,598 2,609 2,567 2,567 30,000
2019/01/25 2,606 2,626 2,597 2,600 35,100
2019/01/24 2,588 2,599 2,565 2,587 18,800
2019/01/23 2,592 2,608 2,576 2,584 25,400
2019/01/22 2,619 2,631 2,594 2,608 34,200
2019/01/21 2,603 2,650 2,588 2,600 67,400
2019/01/18 2,520 2,578 2,520 2,543 37,800
2019/01/17 2,553 2,565 2,511 2,520 35,100
2019/01/16 2,535 2,557 2,507 2,507 31,400
2019/01/15 2,485 2,537 2,456 2,528 27,900
2019/01/11 2,603 2,603 2,510 2,511 96,500
2019/01/10 2,582 2,591 2,548 2,580 26,300
2019/01/09 2,615 2,615 2,563 2,598 37,500
2019/01/08 2,553 2,598 2,547 2,575 48,400
2019/01/07 2,532 2,564 2,517 2,553 33,600
2019/01/04 2,458 2,500 2,433 2,496 35,000

このページの先頭へ