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
2025/06/13 2,790 2,791 2,750 2,768 36,600
2025/06/12 2,767 2,790 2,762 2,790 20,500
2025/06/11 2,798 2,798 2,769 2,786 32,600
2025/06/10 2,795 2,823 2,786 2,789 38,700
2025/06/09 2,772 2,787 2,761 2,787 39,100
2025/06/06 2,714 2,770 2,714 2,770 30,300
2025/06/05 2,728 2,757 2,711 2,724 39,600
2025/06/04 2,710 2,742 2,709 2,729 31,700
2025/06/03 2,704 2,705 2,681 2,690 25,600
2025/06/02 2,671 2,710 2,668 2,700 36,700
2025/05/30 2,657 2,693 2,657 2,678 26,800
2025/05/29 2,684 2,692 2,666 2,680 29,000
2025/05/28 2,669 2,679 2,657 2,659 27,600
2025/05/27 2,661 2,664 2,642 2,647 18,200
2025/05/26 2,655 2,676 2,655 2,660 20,600
2025/05/23 2,655 2,676 2,650 2,667 34,600
2025/05/22 2,626 2,657 2,620 2,651 42,100
2025/05/21 2,660 2,667 2,633 2,653 33,100
2025/05/20 2,722 2,744 2,653 2,653 70,200
2025/05/19 2,669 2,712 2,667 2,703 42,100
2025/05/16 2,656 2,711 2,620 2,684 70,800
2025/05/15 2,636 2,689 2,632 2,656 54,400
2025/05/14 2,672 2,682 2,571 2,664 142,100
2025/05/13 2,842 2,899 2,640 2,656 219,000
2025/05/12 2,834 2,910 2,822 2,861 164,500
2025/05/09 2,762 2,834 2,757 2,827 122,900
2025/05/08 2,749 2,761 2,708 2,756 46,100
2025/05/07 2,706 2,752 2,694 2,749 112,400
2025/05/02 2,711 2,731 2,667 2,699 75,900
2025/05/01 2,760 2,760 2,721 2,724 41,600
2025/04/30 2,770 2,777 2,740 2,777 69,900
2025/04/28 2,728 2,788 2,728 2,770 126,300
2025/04/25 2,740 2,762 2,722 2,733 76,500
2025/04/24 2,723 2,745 2,674 2,736 121,400
2025/04/23 2,700 2,720 2,634 2,720 178,800
2025/04/22 2,548 2,730 2,539 2,702 304,900
2025/04/21 2,556 2,560 2,526 2,546 29,700
2025/04/18 2,474 2,526 2,471 2,526 46,900
2025/04/17 2,463 2,498 2,463 2,474 38,800
2025/04/16 2,451 2,461 2,440 2,451 14,400
2025/04/15 2,464 2,497 2,439 2,439 21,900
2025/04/14 2,460 2,496 2,460 2,473 37,400
2025/04/11 2,354 2,452 2,335 2,451 62,300
2025/04/10 2,410 2,431 2,379 2,401 55,700
2025/04/09 2,300 2,310 2,250 2,277 55,500
2025/04/08 2,244 2,340 2,244 2,333 67,300
2025/04/07 2,128 2,218 2,085 2,156 137,000
2025/04/04 2,370 2,383 2,264 2,315 77,500
2025/04/03 2,381 2,430 2,369 2,420 70,800
2025/04/02 2,465 2,470 2,440 2,469 30,100
2025/04/01 2,500 2,519 2,459 2,472 39,500
2025/03/31 2,521 2,530 2,484 2,495 58,600
2025/03/28 2,580 2,622 2,555 2,584 88,100
2025/03/27 2,662 2,693 2,662 2,693 121,000
2025/03/26 2,710 2,710 2,671 2,690 48,500
2025/03/25 2,697 2,698 2,666 2,679 51,100
2025/03/24 2,708 2,715 2,667 2,672 64,000
2025/03/21 2,699 2,716 2,678 2,699 64,600
2025/03/19 2,651 2,693 2,650 2,681 29,100
2025/03/18 2,663 2,684 2,657 2,657 32,900
2025/03/17 2,622 2,650 2,622 2,640 30,700
2025/03/14 2,584 2,630 2,575 2,618 31,500
2025/03/13 2,615 2,618 2,586 2,587 23,800
2025/03/12 2,599 2,609 2,591 2,592 16,300
2025/03/11 2,616 2,616 2,532 2,599 63,500
2025/03/10 2,649 2,670 2,625 2,642 34,700
2025/03/07 2,603 2,638 2,601 2,620 32,500
2025/03/06 2,624 2,660 2,624 2,642 45,300
2025/03/05 2,570 2,614 2,566 2,601 27,400
2025/03/04 2,605 2,605 2,559 2,573 34,800
2025/03/03 2,590 2,615 2,570 2,615 30,000
2025/02/28 2,565 2,575 2,539 2,554 32,600
2025/02/27 2,531 2,565 2,529 2,565 35,100
2025/02/26 2,529 2,533 2,491 2,520 40,900
2025/02/25 2,530 2,555 2,516 2,529 31,100
2025/02/21 2,582 2,582 2,536 2,548 26,100
2025/02/20 2,594 2,594 2,551 2,575 51,100
2025/02/19 2,607 2,607 2,572 2,585 35,800
2025/02/18 2,600 2,611 2,575 2,607 34,800
2025/02/17 2,635 2,659 2,600 2,600 28,000
2025/02/14 2,756 2,767 2,627 2,635 58,600
2025/02/13 2,645 2,800 2,637 2,725 159,900
2025/02/12 2,654 2,660 2,615 2,640 43,300
2025/02/10 2,665 2,680 2,618 2,626 36,800
2025/02/07 2,590 2,648 2,590 2,641 41,500
2025/02/06 2,556 2,590 2,545 2,590 23,400
2025/02/05 2,549 2,570 2,525 2,540 23,000
2025/02/04 2,564 2,579 2,513 2,517 23,300
2025/02/03 2,530 2,573 2,521 2,528 63,900
2025/01/31 2,520 2,549 2,514 2,549 21,700
2025/01/30 2,479 2,515 2,479 2,515 17,500
2025/01/29 2,510 2,520 2,489 2,498 25,600
2025/01/28 2,480 2,510 2,480 2,498 31,400
2025/01/27 2,459 2,500 2,459 2,467 25,000
2025/01/24 2,440 2,460 2,431 2,444 23,800
2025/01/23 2,443 2,448 2,415 2,427 20,700
2025/01/22 2,461 2,463 2,441 2,445 16,800
2025/01/21 2,450 2,456 2,420 2,434 12,300
2025/01/20 2,417 2,442 2,417 2,429 14,400
2025/01/17 2,415 2,415 2,376 2,409 18,200
2025/01/16 2,416 2,459 2,410 2,410 30,400
2025/01/15 2,385 2,417 2,385 2,414 19,100
2025/01/14 2,400 2,415 2,371 2,383 40,000
2025/01/10 2,416 2,424 2,403 2,407 22,300
2025/01/09 2,431 2,442 2,417 2,429 28,600
2025/01/08 2,456 2,497 2,448 2,449 31,600
2025/01/07 2,488 2,488 2,453 2,462 30,400
2025/01/06 2,435 2,506 2,435 2,474 48,500

このページの先頭へ