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
2020/12/30 1,841 1,841 1,814 1,830 44,200
2020/12/29 1,829 1,840 1,819 1,840 44,600
2020/12/28 1,809 1,828 1,806 1,817 66,600
2020/12/25 1,815 1,822 1,805 1,822 62,900
2020/12/24 1,803 1,823 1,802 1,811 66,300
2020/12/23 1,819 1,820 1,800 1,812 50,600
2020/12/22 1,814 1,816 1,794 1,808 81,800
2020/12/21 1,827 1,830 1,808 1,827 38,200
2020/12/18 1,810 1,827 1,806 1,827 58,600
2020/12/17 1,833 1,833 1,809 1,813 61,100
2020/12/16 1,848 1,848 1,827 1,833 26,600
2020/12/15 1,837 1,857 1,826 1,833 40,300
2020/12/14 1,813 1,849 1,813 1,837 46,100
2020/12/11 1,819 1,825 1,813 1,821 39,900
2020/12/10 1,817 1,831 1,811 1,823 41,600
2020/12/09 1,820 1,831 1,816 1,820 32,400
2020/12/08 1,807 1,821 1,805 1,818 42,100
2020/12/07 1,850 1,850 1,807 1,811 95,500
2020/12/04 1,862 1,878 1,842 1,845 55,200
2020/12/03 1,853 1,871 1,841 1,866 73,800
2020/12/02 1,847 1,855 1,834 1,846 63,500
2020/12/01 1,823 1,846 1,816 1,834 74,100
2020/11/30 1,840 1,845 1,801 1,803 330,800
2020/11/27 1,836 1,850 1,830 1,850 104,300
2020/11/26 1,856 1,857 1,831 1,837 75,400
2020/11/25 1,900 1,908 1,855 1,858 132,800
2020/11/24 1,881 1,904 1,880 1,881 104,700
2020/11/20 1,897 1,909 1,874 1,904 48,700
2020/11/19 1,906 1,917 1,891 1,897 109,800
2020/11/18 1,916 1,930 1,901 1,929 95,700
2020/11/17 1,919 1,939 1,900 1,930 114,200
2020/11/16 1,930 1,947 1,901 1,905 89,400
2020/11/13 1,972 1,972 1,910 1,923 78,300
2020/11/12 2,004 2,020 1,973 1,994 42,200
2020/11/11 2,070 2,070 1,998 2,020 49,400
2020/11/10 2,047 2,070 2,001 2,037 54,600
2020/11/09 2,003 2,003 1,970 1,998 23,200
2020/11/06 1,994 1,998 1,975 1,994 26,500
2020/11/05 1,977 2,006 1,951 1,995 40,600
2020/11/04 1,981 1,996 1,953 1,977 31,900
2020/11/02 1,974 2,000 1,958 1,975 25,300
2020/10/30 1,968 1,981 1,939 1,948 25,000
2020/10/29 1,971 1,986 1,971 1,977 8,600
2020/10/28 1,985 1,991 1,961 1,991 15,100
2020/10/27 1,990 1,991 1,974 1,987 19,100
2020/10/26 1,997 2,018 1,995 2,018 7,600
2020/10/23 2,010 2,010 1,983 1,997 14,200
2020/10/22 1,997 1,997 1,981 1,990 23,200
2020/10/21 2,000 2,022 1,994 2,003 9,900
2020/10/20 2,028 2,028 1,986 1,990 20,500
2020/10/19 2,008 2,035 1,999 2,028 18,800
2020/10/16 2,011 2,020 1,992 1,992 12,300
2020/10/15 2,020 2,028 2,006 2,011 17,400
2020/10/14 2,039 2,050 2,022 2,029 14,300
2020/10/13 2,071 2,071 2,037 2,046 5,900
2020/10/12 2,070 2,070 2,038 2,052 17,000
2020/10/09 2,075 2,075 2,045 2,073 13,700
2020/10/08 2,073 2,077 2,059 2,067 19,600
2020/10/07 2,069 2,098 2,054 2,073 15,700
2020/10/06 2,103 2,103 2,070 2,090 7,500
2020/10/05 2,068 2,106 2,064 2,083 17,300
2020/10/02 2,129 2,142 2,046 2,046 23,200
2020/09/30 2,188 2,188 2,104 2,104 33,400
2020/09/29 2,199 2,214 2,175 2,187 33,900
2020/09/28 2,140 2,205 2,134 2,200 61,000
2020/09/25 2,138 2,138 2,099 2,108 41,500
2020/09/24 2,131 2,144 2,105 2,115 26,700
2020/09/23 2,096 2,145 2,095 2,128 22,900
2020/09/18 2,089 2,126 2,081 2,126 47,700
2020/09/17 2,083 2,090 2,064 2,089 17,100
2020/09/16 2,074 2,080 2,055 2,077 18,400
2020/09/15 2,075 2,084 2,032 2,059 18,700
2020/09/14 2,050 2,095 2,049 2,069 32,700
2020/09/11 2,011 2,040 1,987 2,039 31,300
2020/09/10 2,013 2,017 1,997 1,998 22,100
2020/09/09 2,007 2,018 1,986 1,994 31,000
2020/09/08 2,026 2,039 2,011 2,030 21,600
2020/09/07 2,050 2,058 2,020 2,026 15,200
2020/09/04 2,026 2,048 2,021 2,045 24,800
2020/09/03 2,034 2,060 2,026 2,042 40,800
2020/09/02 2,047 2,047 2,008 2,030 9,500
2020/09/01 2,075 2,075 2,024 2,024 14,300
2020/08/31 2,050 2,084 2,050 2,075 39,000
2020/08/28 2,047 2,084 2,016 2,040 33,600
2020/08/27 2,045 2,058 2,023 2,050 12,800
2020/08/26 2,035 2,050 2,020 2,045 12,500
2020/08/25 2,050 2,058 2,028 2,035 25,300
2020/08/24 2,011 2,035 2,011 2,024 14,400
2020/08/21 2,021 2,038 2,018 2,021 4,300
2020/08/20 2,012 2,035 2,010 2,016 14,100
2020/08/19 2,025 2,042 2,016 2,022 15,800
2020/08/18 2,025 2,049 2,025 2,037 15,900
2020/08/17 2,053 2,078 2,044 2,046 10,800
2020/08/14 2,112 2,112 2,066 2,066 21,200
2020/08/13 2,104 2,115 2,066 2,112 33,600
2020/08/12 2,100 2,112 2,060 2,104 43,900
2020/08/11 2,087 2,119 2,087 2,097 41,600
2020/08/07 1,994 2,088 1,994 2,050 85,300
2020/08/06 1,929 1,953 1,913 1,936 16,100
2020/08/05 1,928 1,962 1,924 1,939 13,600
2020/08/04 1,922 1,956 1,901 1,948 14,200
2020/08/03 1,899 1,920 1,890 1,900 15,600
2020/07/31 1,930 1,930 1,867 1,874 32,300
2020/07/30 2,000 2,000 1,923 1,933 32,400
2020/07/29 2,002 2,006 1,983 1,984 21,100
2020/07/28 2,047 2,047 2,006 2,028 16,200
2020/07/27 2,017 2,035 1,992 2,029 17,500
2020/07/22 2,067 2,068 2,027 2,028 34,000
2020/07/21 2,016 2,041 1,996 2,041 27,200
2020/07/20 2,010 2,028 1,982 2,016 42,200
2020/07/17 2,034 2,034 2,006 2,023 20,400
2020/07/16 2,065 2,068 2,024 2,028 22,500
2020/07/15 2,075 2,081 2,026 2,061 26,900
2020/07/14 2,073 2,073 2,042 2,052 16,800
2020/07/13 2,020 2,067 2,012 2,065 35,400
2020/07/10 2,006 2,006 1,980 1,980 29,900
2020/07/09 2,038 2,038 1,996 2,013 18,200
2020/07/08 2,041 2,069 2,026 2,026 18,800
2020/07/07 2,084 2,085 2,031 2,046 18,900
2020/07/06 2,012 2,082 2,012 2,082 25,400
2020/07/03 2,005 2,020 1,980 2,002 14,400
2020/07/02 2,019 2,034 1,997 2,005 28,000
2020/07/01 2,068 2,068 2,000 2,009 24,700
2020/06/30 2,094 2,094 2,060 2,064 14,500
2020/06/29 2,060 2,074 2,041 2,062 19,300
2020/06/26 2,074 2,080 2,056 2,080 26,500
2020/06/25 2,067 2,067 2,029 2,042 29,500
2020/06/24 2,102 2,102 2,058 2,069 18,400
2020/06/23 2,133 2,133 2,092 2,102 17,700
2020/06/22 2,143 2,145 2,103 2,103 15,900
2020/06/19 2,137 2,165 2,104 2,164 43,200
2020/06/18 2,124 2,146 2,076 2,137 23,100
2020/06/17 2,135 2,159 2,121 2,124 28,900
2020/06/16 2,088 2,155 2,068 2,155 55,100
2020/06/15 2,090 2,101 2,025 2,025 43,600
2020/06/12 2,100 2,108 2,066 2,087 42,500
2020/06/11 2,193 2,193 2,140 2,140 32,600
2020/06/10 2,203 2,209 2,185 2,198 23,500
2020/06/09 2,222 2,232 2,193 2,203 33,600
2020/06/08 2,200 2,217 2,186 2,215 42,500
2020/06/05 2,184 2,190 2,161 2,190 29,600
2020/06/04 2,162 2,194 2,129 2,179 43,400
2020/06/03 2,207 2,207 2,150 2,167 54,100
2020/06/02 2,200 2,229 2,183 2,206 31,200
2020/06/01 2,204 2,216 2,167 2,190 27,900
2020/05/29 2,269 2,269 2,211 2,223 47,400
2020/05/28 2,217 2,260 2,210 2,258 35,000
2020/05/27 2,218 2,218 2,177 2,209 38,900
2020/05/26 2,200 2,216 2,188 2,211 30,800
2020/05/25 2,158 2,195 2,140 2,195 20,600
2020/05/22 2,172 2,172 2,111 2,124 22,100
2020/05/21 2,169 2,185 2,153 2,176 8,500
2020/05/20 2,150 2,184 2,147 2,179 25,900
2020/05/19 2,152 2,152 2,113 2,150 19,700
2020/05/18 2,142 2,142 2,084 2,102 25,900
2020/05/15 2,164 2,164 2,077 2,134 16,800
2020/05/14 2,188 2,188 2,139 2,139 15,400
2020/05/13 2,169 2,200 2,162 2,196 26,200
2020/05/12 2,237 2,237 2,178 2,203 20,900
2020/05/11 2,207 2,233 2,195 2,227 14,400
2020/05/08 2,154 2,190 2,130 2,179 44,200
2020/05/07 2,097 2,145 2,097 2,142 32,900
2020/05/01 2,125 2,125 2,073 2,108 41,400
2020/04/30 2,158 2,164 2,117 2,141 37,300
2020/04/28 2,114 2,149 2,081 2,140 55,200
2020/04/27 2,115 2,147 2,107 2,121 17,200
2020/04/24 2,147 2,147 2,100 2,130 49,000
2020/04/23 2,094 2,138 2,087 2,138 21,800
2020/04/22 2,090 2,115 2,073 2,094 24,000
2020/04/21 2,100 2,119 2,078 2,112 54,800
2020/04/20 2,213 2,213 2,150 2,153 18,700
2020/04/17 2,241 2,260 2,194 2,205 35,200
2020/04/16 2,153 2,250 2,153 2,250 34,400
2020/04/15 2,205 2,214 2,138 2,201 70,000
2020/04/14 2,249 2,270 2,202 2,215 24,900
2020/04/13 2,247 2,275 2,222 2,249 23,700
2020/04/10 2,249 2,267 2,210 2,256 52,700
2020/04/09 2,260 2,290 2,205 2,230 37,000
2020/04/08 2,220 2,299 2,201 2,274 46,900
2020/04/07 2,252 2,315 2,203 2,268 32,300
2020/04/06 2,164 2,230 2,134 2,223 46,000
2020/04/03 2,164 2,254 2,143 2,164 27,600
2020/04/02 2,199 2,223 2,147 2,178 31,100
2020/04/01 2,298 2,345 2,218 2,248 43,200
2020/03/31 2,396 2,396 2,257 2,348 42,100
2020/03/30 2,400 2,400 2,231 2,360 63,300
2020/03/27 2,367 2,476 2,363 2,476 84,400
2020/03/26 2,227 2,348 2,140 2,334 68,200
2020/03/25 2,250 2,250 2,126 2,226 30,400
2020/03/24 2,150 2,198 2,028 2,116 46,500
2020/03/23 2,073 2,114 2,008 2,082 58,000
2020/03/19 1,935 2,143 1,922 2,090 75,900
2020/03/18 2,064 2,088 1,915 1,922 68,700
2020/03/17 1,900 2,084 1,865 2,064 58,400
2020/03/16 1,921 1,989 1,895 1,927 41,200
2020/03/13 1,881 1,983 1,853 1,912 72,500
2020/03/12 2,112 2,146 2,033 2,053 59,200
2020/03/11 2,113 2,197 2,113 2,146 47,500
2020/03/10 2,025 2,136 1,972 2,121 77,700
2020/03/09 2,130 2,159 2,080 2,103 40,900
2020/03/06 2,250 2,250 2,180 2,199 35,100
2020/03/05 2,339 2,340 2,281 2,286 26,200
2020/03/04 2,318 2,337 2,284 2,307 29,800
2020/03/03 2,417 2,464 2,321 2,321 33,800
2020/03/02 2,310 2,461 2,310 2,407 33,000
2020/02/28 2,361 2,402 2,352 2,393 46,100
2020/02/27 2,495 2,495 2,432 2,441 37,300
2020/02/26 2,500 2,530 2,475 2,516 27,500
2020/02/25 2,531 2,565 2,523 2,528 39,300
2020/02/21 2,652 2,663 2,618 2,624 18,100
2020/02/20 2,703 2,707 2,652 2,655 14,300
2020/02/19 2,612 2,696 2,610 2,690 31,700
2020/02/18 2,657 2,674 2,626 2,627 21,800
2020/02/17 2,693 2,693 2,648 2,657 38,100
2020/02/14 2,748 2,750 2,705 2,723 31,100
2020/02/13 2,770 2,775 2,746 2,761 22,400
2020/02/12 2,811 2,811 2,759 2,759 17,600
2020/02/10 2,817 2,817 2,782 2,789 12,900
2020/02/07 2,834 2,839 2,800 2,817 12,100
2020/02/06 2,823 2,856 2,823 2,845 25,500
2020/02/05 2,808 2,825 2,800 2,812 14,900
2020/02/04 2,751 2,806 2,751 2,806 14,200
2020/02/03 2,736 2,782 2,735 2,775 16,400
2020/01/31 2,784 2,800 2,782 2,786 11,300
2020/01/30 2,776 2,795 2,747 2,783 25,700
2020/01/29 2,771 2,790 2,766 2,788 23,100
2020/01/28 2,781 2,784 2,764 2,779 23,200
2020/01/27 2,795 2,816 2,788 2,799 23,000
2020/01/24 2,884 2,884 2,837 2,843 18,500
2020/01/23 2,866 2,879 2,851 2,868 14,000
2020/01/22 2,909 2,909 2,884 2,887 19,500
2020/01/21 2,907 2,926 2,901 2,909 20,600
2020/01/20 2,854 2,906 2,854 2,903 26,100
2020/01/17 2,803 2,854 2,803 2,854 29,800
2020/01/16 2,802 2,802 2,777 2,798 17,100
2020/01/15 2,803 2,817 2,792 2,813 19,200
2020/01/14 2,833 2,833 2,784 2,804 22,500
2020/01/10 2,824 2,824 2,807 2,814 12,600
2020/01/09 2,808 2,826 2,808 2,817 14,500
2020/01/08 2,807 2,816 2,773 2,789 25,700
2020/01/07 2,794 2,856 2,794 2,845 17,700
2020/01/06 2,815 2,815 2,776 2,791 37,300

このページの先頭へ