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 |