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
2023/12/29 1,981 2,007 1,981 2,007 34,800
2023/12/28 1,958 1,981 1,956 1,980 24,400
2023/12/27 1,930 1,970 1,930 1,960 48,700
2023/12/26 1,913 1,923 1,910 1,920 24,600
2023/12/25 1,932 1,933 1,911 1,912 22,400
2023/12/22 1,896 1,919 1,896 1,919 22,600
2023/12/21 1,897 1,901 1,890 1,892 35,000
2023/12/20 1,909 1,915 1,898 1,904 28,700
2023/12/19 1,901 1,914 1,899 1,909 19,900
2023/12/18 1,896 1,910 1,880 1,905 30,900
2023/12/15 1,910 1,910 1,888 1,905 34,000
2023/12/14 1,928 1,935 1,892 1,900 38,000
2023/12/13 1,926 1,926 1,910 1,919 34,100
2023/12/12 1,942 1,942 1,918 1,920 35,600
2023/12/11 1,923 1,942 1,917 1,942 34,000
2023/12/08 1,935 1,941 1,902 1,912 60,000
2023/12/07 1,941 1,949 1,937 1,944 24,500
2023/12/06 1,935 1,961 1,932 1,953 30,100
2023/12/05 1,940 1,953 1,926 1,926 23,900
2023/12/04 1,955 1,955 1,931 1,945 26,500
2023/12/01 1,953 1,965 1,952 1,955 16,700
2023/11/30 1,943 1,959 1,933 1,953 14,400
2023/11/29 1,965 1,967 1,944 1,944 18,200
2023/11/28 1,962 1,967 1,956 1,964 16,100
2023/11/27 1,970 1,970 1,945 1,954 42,800
2023/11/24 1,991 1,991 1,965 1,973 20,500
2023/11/22 1,980 1,998 1,930 1,965 38,300
2023/11/21 1,982 2,027 1,968 1,977 50,400
2023/11/20 1,998 2,003 1,976 1,981 17,100
2023/11/17 1,976 2,000 1,976 1,998 16,800
2023/11/16 1,983 1,991 1,963 1,970 20,400
2023/11/15 2,000 2,000 1,967 1,983 51,600
2023/11/14 2,039 2,039 2,005 2,020 13,900
2023/11/13 2,048 2,048 2,009 2,022 33,100
2023/11/10 1,987 2,027 1,984 2,027 20,600
2023/11/09 1,985 1,994 1,962 1,990 16,500
2023/11/08 2,041 2,041 1,960 1,974 41,100
2023/11/07 2,057 2,068 2,040 2,041 21,700
2023/11/06 2,084 2,084 2,051 2,057 20,900
2023/11/02 2,065 2,065 2,037 2,053 17,700
2023/11/01 2,050 2,068 2,039 2,063 24,200
2023/10/31 1,994 2,036 1,994 2,036 22,400
2023/10/30 2,008 2,021 1,990 2,002 27,600
2023/10/27 2,000 2,030 1,999 2,030 29,300
2023/10/26 1,991 2,014 1,973 1,991 20,600
2023/10/25 2,000 2,008 1,990 1,993 22,300
2023/10/24 1,986 1,987 1,941 1,977 45,900
2023/10/23 1,992 2,006 1,982 1,982 15,500
2023/10/20 1,981 2,005 1,981 1,999 13,100
2023/10/19 1,995 2,000 1,984 1,988 11,200
2023/10/18 1,990 1,997 1,980 1,995 17,200
2023/10/17 1,999 2,014 1,981 1,990 17,000
2023/10/16 2,010 2,020 1,977 1,984 24,100
2023/10/13 2,049 2,049 2,012 2,013 10,700
2023/10/12 2,061 2,079 2,039 2,057 28,100
2023/10/11 2,099 2,099 2,061 2,066 21,000
2023/10/10 2,114 2,114 2,081 2,092 16,600
2023/10/06 2,032 2,078 2,032 2,064 19,100
2023/10/05 2,002 2,045 2,002 2,045 23,200
2023/10/04 2,021 2,039 1,997 1,997 36,700
2023/10/03 2,092 2,097 2,044 2,055 41,900
2023/10/02 2,127 2,147 2,089 2,095 24,100
2023/09/29 2,171 2,174 2,122 2,127 21,300
2023/09/28 2,190 2,215 2,158 2,168 30,300
2023/09/27 2,173 2,196 2,142 2,196 43,600
2023/09/26 2,179 2,189 2,164 2,185 24,700
2023/09/25 2,199 2,203 2,182 2,188 18,100
2023/09/22 2,194 2,203 2,177 2,190 29,400
2023/09/21 2,194 2,230 2,194 2,206 22,500
2023/09/20 2,244 2,244 2,196 2,196 35,200
2023/09/19 2,217 2,247 2,215 2,247 27,300
2023/09/15 2,182 2,225 2,182 2,216 49,800
2023/09/14 2,167 2,211 2,167 2,197 38,700
2023/09/13 2,192 2,192 2,166 2,166 31,000
2023/09/12 2,210 2,230 2,166 2,192 56,800
2023/09/11 2,198 2,224 2,176 2,198 69,000
2023/09/08 2,149 2,191 2,141 2,185 99,200
2023/09/07 2,085 2,169 2,083 2,152 105,400
2023/09/06 2,100 2,100 2,067 2,094 41,500
2023/09/05 2,070 2,074 2,044 2,073 46,900
2023/09/04 2,040 2,054 2,036 2,054 27,700
2023/09/01 2,013 2,040 2,013 2,037 27,300
2023/08/31 2,015 2,032 2,012 2,017 18,400
2023/08/30 2,017 2,029 2,015 2,019 15,600
2023/08/29 2,015 2,024 2,001 2,017 13,900
2023/08/28 2,016 2,017 1,995 2,015 25,600
2023/08/25 1,981 2,008 1,972 1,997 36,600
2023/08/24 1,977 1,996 1,977 1,990 13,200
2023/08/23 1,954 1,978 1,954 1,978 12,600
2023/08/22 1,948 1,961 1,920 1,954 49,900
2023/08/21 1,977 1,987 1,952 1,952 26,800
2023/08/18 1,985 1,987 1,970 1,977 16,700
2023/08/17 1,981 1,991 1,965 1,989 31,500
2023/08/16 1,957 1,983 1,957 1,977 13,700
2023/08/15 1,968 2,020 1,943 1,983 38,200
2023/08/14 2,001 2,029 1,963 1,968 41,000
2023/08/10 1,971 2,073 1,971 2,009 71,900
2023/08/09 1,998 2,001 1,979 1,998 20,000
2023/08/08 1,992 2,002 1,986 1,998 13,800
2023/08/07 1,985 2,007 1,974 1,991 19,500
2023/08/04 1,984 1,994 1,972 1,984 14,300
2023/08/03 2,022 2,022 1,977 1,984 39,100
2023/08/02 2,035 2,050 2,019 2,030 27,500
2023/08/01 2,042 2,050 2,028 2,046 19,100
2023/07/31 2,057 2,058 2,031 2,042 19,000
2023/07/28 2,015 2,049 2,006 2,035 25,100
2023/07/27 2,032 2,051 2,018 2,046 29,700
2023/07/26 2,057 2,057 2,021 2,032 18,300
2023/07/25 2,084 2,084 2,025 2,046 38,300
2023/07/24 2,025 2,056 2,018 2,055 34,800
2023/07/21 1,995 2,009 1,991 2,006 15,400
2023/07/20 2,018 2,018 1,988 1,988 23,900
2023/07/19 1,990 1,999 1,984 1,999 26,600
2023/07/18 1,969 1,985 1,969 1,976 10,000
2023/07/14 2,005 2,016 1,968 1,969 19,800
2023/07/13 1,993 1,998 1,971 1,991 20,400
2023/07/12 2,034 2,035 1,993 1,993 16,100
2023/07/11 2,043 2,051 2,016 2,023 32,100
2023/07/10 2,022 2,054 2,017 2,032 36,500
2023/07/07 2,026 2,049 2,004 2,033 26,400
2023/07/06 2,046 2,056 2,036 2,044 19,300
2023/07/05 2,062 2,067 2,046 2,056 22,700
2023/07/04 2,087 2,087 2,071 2,071 18,700
2023/07/03 2,069 2,098 2,069 2,091 28,700
2023/06/30 2,065 2,074 2,051 2,059 25,200
2023/06/29 2,078 2,094 2,060 2,068 25,700
2023/06/28 2,073 2,077 2,059 2,077 25,000
2023/06/27 2,032 2,042 2,025 2,042 10,500
2023/06/26 2,056 2,059 2,023 2,032 15,600
2023/06/23 2,083 2,108 2,065 2,073 46,900
2023/06/22 2,064 2,087 2,059 2,075 40,300
2023/06/21 2,025 2,068 2,025 2,060 45,800
2023/06/20 2,054 2,054 2,029 2,037 24,400
2023/06/19 2,046 2,063 2,041 2,054 43,600
2023/06/16 2,006 2,047 2,004 2,047 116,700
2023/06/15 1,993 2,004 1,978 1,998 32,200
2023/06/14 1,989 1,996 1,977 1,987 27,900
2023/06/13 2,004 2,007 1,980 1,987 34,100
2023/06/12 2,015 2,024 1,998 2,004 36,200
2023/06/09 1,997 2,024 1,993 2,019 68,100
2023/06/08 1,970 1,992 1,968 1,972 30,000
2023/06/07 1,978 1,995 1,978 1,978 37,500
2023/06/06 1,976 1,984 1,970 1,984 19,900
2023/06/05 1,986 2,013 1,986 1,994 34,000
2023/06/02 1,947 1,961 1,939 1,958 25,200
2023/06/01 1,920 1,952 1,920 1,933 29,200
2023/05/31 1,950 1,954 1,920 1,923 74,700
2023/05/30 1,980 1,987 1,956 1,962 25,800
2023/05/29 1,957 1,983 1,957 1,974 24,000
2023/05/26 1,966 1,975 1,955 1,956 29,700
2023/05/25 1,998 2,000 1,982 1,982 22,700
2023/05/24 1,985 2,004 1,985 1,998 18,400
2023/05/23 2,010 2,027 1,989 1,992 48,100
2023/05/22 1,975 2,010 1,972 2,003 45,200
2023/05/19 1,988 1,996 1,970 1,975 33,400
2023/05/18 2,009 2,020 1,994 1,994 44,800
2023/05/17 2,006 2,009 1,989 1,999 39,300
2023/05/16 2,050 2,055 2,014 2,020 31,400
2023/05/15 2,027 2,049 2,027 2,043 39,100
2023/05/12 2,000 2,027 2,000 2,027 61,800
2023/05/11 2,023 2,030 2,005 2,015 48,300
2023/05/10 2,025 2,039 2,020 2,023 64,800
2023/05/09 1,984 2,018 1,984 2,012 75,300
2023/05/08 1,926 1,989 1,925 1,979 100,800
2023/05/02 1,920 1,927 1,900 1,926 49,700
2023/05/01 1,932 1,940 1,908 1,909 41,400
2023/04/28 1,896 1,930 1,895 1,928 119,300
2023/04/27 1,869 1,877 1,861 1,871 40,400
2023/04/26 1,870 1,871 1,852 1,869 24,600
2023/04/25 1,869 1,886 1,867 1,877 42,200
2023/04/24 1,858 1,871 1,854 1,859 31,700
2023/04/21 1,856 1,876 1,851 1,857 38,700
2023/04/20 1,830 1,857 1,830 1,856 31,900
2023/04/19 1,820 1,841 1,815 1,840 26,800
2023/04/18 1,843 1,845 1,831 1,831 34,100
2023/04/17 1,851 1,851 1,832 1,838 25,400
2023/04/14 1,850 1,856 1,839 1,848 36,900
2023/04/13 1,819 1,854 1,819 1,843 26,200
2023/04/12 1,819 1,841 1,819 1,836 27,700
2023/04/11 1,832 1,832 1,810 1,820 31,800
2023/04/10 1,817 1,827 1,810 1,816 22,900
2023/04/07 1,810 1,814 1,807 1,809 17,400
2023/04/06 1,805 1,819 1,805 1,811 32,300
2023/04/05 1,861 1,868 1,817 1,820 43,300
2023/04/04 1,861 1,889 1,856 1,883 62,200
2023/04/03 1,821 1,860 1,821 1,860 50,700
2023/03/31 1,804 1,820 1,803 1,809 36,500
2023/03/30 1,797 1,805 1,785 1,793 50,200
2023/03/29 1,858 1,863 1,850 1,863 99,600
2023/03/28 1,858 1,869 1,841 1,851 39,000
2023/03/27 1,880 1,886 1,848 1,850 37,200
2023/03/24 1,873 1,881 1,865 1,880 42,800
2023/03/23 1,885 1,888 1,868 1,880 47,400
2023/03/22 1,910 1,920 1,882 1,889 38,500
2023/03/20 1,911 1,934 1,881 1,885 49,000
2023/03/17 1,899 1,937 1,886 1,920 75,900
2023/03/16 1,839 1,910 1,835 1,899 111,900
2023/03/15 1,853 1,883 1,847 1,879 51,300
2023/03/14 1,839 1,841 1,807 1,822 43,600
2023/03/13 1,883 1,883 1,857 1,858 32,800
2023/03/10 1,900 1,912 1,893 1,893 43,500
2023/03/09 1,907 1,923 1,906 1,909 35,400
2023/03/08 1,890 1,902 1,887 1,901 26,400
2023/03/07 1,873 1,898 1,871 1,893 46,500
2023/03/06 1,860 1,876 1,852 1,874 36,500
2023/03/03 1,836 1,855 1,836 1,850 25,600
2023/03/02 1,843 1,843 1,829 1,836 13,900
2023/03/01 1,822 1,837 1,822 1,833 13,700
2023/02/28 1,843 1,845 1,823 1,838 35,200
2023/02/27 1,822 1,837 1,821 1,837 11,800
2023/02/24 1,814 1,821 1,810 1,817 21,700
2023/02/22 1,797 1,809 1,796 1,805 20,200
2023/02/21 1,792 1,812 1,792 1,800 19,600
2023/02/20 1,780 1,792 1,780 1,788 18,800
2023/02/17 1,792 1,795 1,777 1,777 22,300
2023/02/16 1,792 1,801 1,789 1,797 19,300
2023/02/15 1,800 1,803 1,785 1,792 34,300
2023/02/14 1,806 1,818 1,800 1,805 19,900
2023/02/13 1,818 1,818 1,803 1,804 13,400
2023/02/10 1,800 1,821 1,800 1,816 9,700
2023/02/09 1,805 1,814 1,799 1,800 15,200
2023/02/08 1,793 1,815 1,793 1,812 14,100
2023/02/07 1,792 1,800 1,792 1,793 6,500
2023/02/06 1,790 1,795 1,784 1,792 10,900
2023/02/03 1,796 1,803 1,785 1,785 11,800
2023/02/02 1,803 1,808 1,795 1,798 12,300
2023/02/01 1,835 1,835 1,765 1,825 26,900
2023/01/31 1,818 1,837 1,818 1,828 14,600
2023/01/30 1,821 1,829 1,819 1,823 15,200
2023/01/27 1,834 1,845 1,827 1,831 18,400
2023/01/26 1,838 1,839 1,825 1,834 35,000
2023/01/25 1,811 1,833 1,805 1,821 60,200
2023/01/24 1,790 1,805 1,789 1,805 42,500
2023/01/23 1,790 1,791 1,778 1,789 16,300
2023/01/20 1,773 1,780 1,770 1,774 11,800
2023/01/19 1,756 1,779 1,755 1,762 15,600
2023/01/18 1,763 1,770 1,751 1,768 18,500
2023/01/17 1,755 1,764 1,750 1,756 25,700
2023/01/16 1,751 1,765 1,750 1,750 10,600
2023/01/13 1,763 1,766 1,750 1,756 16,700
2023/01/12 1,762 1,765 1,750 1,761 9,500
2023/01/11 1,754 1,761 1,752 1,758 14,600
2023/01/10 1,750 1,756 1,740 1,740 17,700
2023/01/06 1,740 1,752 1,740 1,746 15,300
2023/01/05 1,750 1,754 1,741 1,741 16,500
2023/01/04 1,760 1,761 1,750 1,750 17,800

このページの先頭へ