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

田辺工業(1828)の株価時系列情報

田辺工業(1828)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
2025/10/29 2,370 2,370 2,329 2,329 9,300
2025/10/28 2,400 2,427 2,364 2,364 11,400
2025/10/27 2,409 2,422 2,394 2,400 11,700
2025/10/24 2,396 2,400 2,379 2,391 3,600
2025/10/23 2,377 2,398 2,377 2,379 3,500
2025/10/22 2,376 2,396 2,361 2,377 7,700
2025/10/21 2,396 2,396 2,361 2,374 11,500
2025/10/20 2,406 2,413 2,396 2,396 9,900
2025/10/17 2,382 2,397 2,366 2,391 13,200
2025/10/16 2,369 2,380 2,356 2,375 11,400
2025/10/15 2,320 2,353 2,320 2,345 10,300
2025/10/14 2,301 2,338 2,301 2,310 7,100
2025/10/10 2,347 2,347 2,315 2,325 9,400
2025/10/09 2,339 2,351 2,326 2,351 5,700
2025/10/08 2,337 2,357 2,332 2,332 7,500
2025/10/07 2,336 2,336 2,290 2,324 8,300
2025/10/06 2,336 2,336 2,304 2,320 6,300
2025/10/03 2,288 2,292 2,275 2,278 8,800
2025/10/02 2,297 2,317 2,277 2,285 8,400
2025/10/01 2,312 2,320 2,275 2,297 19,500
2025/09/30 2,360 2,360 2,315 2,320 18,400
2025/09/29 2,407 2,407 2,343 2,351 13,400
2025/09/26 2,395 2,416 2,394 2,407 14,000
2025/09/25 2,398 2,402 2,381 2,390 4,900
2025/09/24 2,382 2,389 2,357 2,380 13,600
2025/09/22 2,368 2,397 2,368 2,377 14,000
2025/09/19 2,364 2,387 2,333 2,368 12,300
2025/09/18 2,385 2,390 2,360 2,364 11,000
2025/09/17 2,414 2,416 2,376 2,384 12,100
2025/09/16 2,380 2,417 2,364 2,415 13,900
2025/09/12 2,408 2,410 2,377 2,380 14,100
2025/09/11 2,440 2,440 2,408 2,408 6,700
2025/09/10 2,423 2,443 2,418 2,438 6,400
2025/09/09 2,471 2,477 2,411 2,434 11,600
2025/09/08 2,501 2,508 2,461 2,463 7,100
2025/09/05 2,456 2,483 2,452 2,481 4,800
2025/09/04 2,433 2,470 2,433 2,440 2,600
2025/09/03 2,464 2,464 2,424 2,433 4,100
2025/09/02 2,463 2,473 2,440 2,450 5,900
2025/09/01 2,436 2,455 2,417 2,436 14,700
2025/08/29 2,423 2,468 2,405 2,449 10,300
2025/08/28 2,475 2,475 2,415 2,423 9,000
2025/08/27 2,422 2,462 2,420 2,450 9,700
2025/08/26 2,461 2,461 2,420 2,429 12,600
2025/08/25 2,504 2,523 2,464 2,472 14,200
2025/08/22 2,519 2,531 2,482 2,508 13,400
2025/08/21 2,524 2,524 2,504 2,519 8,700
2025/08/20 2,577 2,577 2,489 2,523 24,800
2025/08/19 2,590 2,612 2,582 2,584 7,400
2025/08/18 2,608 2,612 2,589 2,590 9,900
2025/08/15 2,630 2,630 2,561 2,603 13,900
2025/08/14 2,553 2,626 2,547 2,626 15,100
2025/08/13 2,567 2,581 2,530 2,546 14,000
2025/08/12 2,580 2,590 2,501 2,557 33,200
2025/08/08 2,673 2,695 2,525 2,594 37,300
2025/08/07 2,622 2,685 2,622 2,685 14,300
2025/08/06 2,598 2,624 2,590 2,623 11,700
2025/08/05 2,592 2,595 2,557 2,585 5,300
2025/08/04 2,504 2,588 2,501 2,585 10,800
2025/08/01 2,589 2,600 2,572 2,590 8,500
2025/07/31 2,548 2,589 2,548 2,589 12,600
2025/07/30 2,515 2,554 2,515 2,536 7,400
2025/07/29 2,549 2,549 2,501 2,515 9,700
2025/07/28 2,542 2,569 2,542 2,549 9,500
2025/07/25 2,525 2,559 2,518 2,539 7,500
2025/07/24 2,577 2,577 2,508 2,530 17,300
2025/07/23 2,586 2,591 2,552 2,553 11,300
2025/07/22 2,616 2,616 2,552 2,585 21,000
2025/07/18 2,610 2,645 2,565 2,617 31,800
2025/07/17 2,533 2,593 2,500 2,560 41,100
2025/07/16 2,438 2,505 2,436 2,497 28,900
2025/07/15 2,410 2,459 2,392 2,417 8,500
2025/07/14 2,407 2,470 2,407 2,408 14,000
2025/07/11 2,448 2,451 2,402 2,402 15,400
2025/07/10 2,483 2,483 2,341 2,424 61,900
2025/07/09 2,315 2,374 2,303 2,340 24,100
2025/07/08 2,246 2,298 2,240 2,297 17,200
2025/07/07 2,218 2,252 2,218 2,238 11,900
2025/07/04 2,203 2,220 2,201 2,218 10,000
2025/07/03 2,205 2,215 2,188 2,215 6,600
2025/07/02 2,163 2,198 2,163 2,197 7,700
2025/07/01 2,218 2,218 2,169 2,169 12,400
2025/06/30 2,196 2,218 2,190 2,218 8,000
2025/06/27 2,175 2,182 2,167 2,182 6,700
2025/06/26 2,177 2,190 2,166 2,173 8,900
2025/06/25 2,162 2,173 2,158 2,173 9,200
2025/06/24 2,178 2,178 2,151 2,162 8,800
2025/06/23 2,173 2,173 2,131 2,146 16,600
2025/06/20 2,170 2,180 2,155 2,173 9,000
2025/06/19 2,222 2,222 2,154 2,154 17,000
2025/06/18 2,200 2,212 2,190 2,193 13,600
2025/06/17 2,230 2,252 2,191 2,207 23,800
2025/06/16 2,193 2,224 2,189 2,224 11,400
2025/06/13 2,200 2,200 2,160 2,161 7,400
2025/06/12 2,206 2,206 2,176 2,198 3,600
2025/06/11 2,200 2,200 2,162 2,170 13,800
2025/06/10 2,270 2,270 2,200 2,200 14,700
2025/06/09 2,230 2,264 2,204 2,258 12,700
2025/06/06 2,216 2,229 2,190 2,225 8,800
2025/06/05 2,196 2,223 2,185 2,220 13,500
2025/06/04 2,132 2,188 2,129 2,187 16,600
2025/06/03 2,130 2,130 2,121 2,128 5,900
2025/06/02 2,122 2,130 2,114 2,121 12,400
2025/05/30 2,078 2,110 2,078 2,110 5,600
2025/05/29 2,132 2,132 2,080 2,080 12,500
2025/05/28 2,100 2,110 2,091 2,104 4,500
2025/05/27 2,106 2,106 2,090 2,090 2,300
2025/05/26 2,073 2,115 2,073 2,092 12,100
2025/05/23 2,078 2,098 2,070 2,072 7,500
2025/05/22 2,097 2,097 2,073 2,074 2,100
2025/05/21 2,092 2,100 2,079 2,079 5,700
2025/05/20 2,108 2,108 2,072 2,076 6,200
2025/05/19 2,096 2,110 2,083 2,100 5,500
2025/05/16 2,090 2,105 2,071 2,080 11,500
2025/05/15 2,065 2,112 2,052 2,090 11,200
2025/05/14 2,084 2,084 2,036 2,080 20,600
2025/05/13 2,148 2,149 2,050 2,052 39,100
2025/05/12 2,143 2,149 2,080 2,143 32,500
2025/05/09 2,110 2,156 2,110 2,125 7,500
2025/05/08 2,130 2,130 2,090 2,105 9,100
2025/05/07 2,100 2,140 2,100 2,131 9,500
2025/05/02 2,117 2,120 2,080 2,100 8,300
2025/05/01 2,158 2,158 2,101 2,101 9,400
2025/04/30 2,157 2,167 2,131 2,157 12,600
2025/04/28 2,125 2,159 2,104 2,133 12,800
2025/04/25 2,101 2,132 2,084 2,102 8,600
2025/04/24 2,099 2,108 2,062 2,101 10,300
2025/04/23 2,117 2,117 2,052 2,075 6,700
2025/04/22 2,077 2,099 2,070 2,076 4,800
2025/04/21 2,130 2,130 2,073 2,088 7,800
2025/04/18 2,028 2,101 2,028 2,101 14,700
2025/04/17 2,034 2,062 2,034 2,034 7,200
2025/04/16 2,041 2,049 2,019 2,049 9,400
2025/04/15 1,997 2,040 1,997 2,040 11,700
2025/04/14 1,937 1,990 1,921 1,986 13,400
2025/04/11 1,917 1,934 1,865 1,912 11,900
2025/04/10 1,955 1,955 1,840 1,940 38,600
2025/04/09 1,877 1,877 1,800 1,835 20,100
2025/04/08 1,825 1,995 1,825 1,906 35,500
2025/04/07 1,750 1,818 1,725 1,745 84,200
2025/04/04 1,955 1,985 1,800 1,897 51,400
2025/04/03 1,901 2,020 1,900 1,995 27,400
2025/04/02 2,060 2,060 1,975 1,999 20,600
2025/04/01 2,110 2,129 2,051 2,068 9,400
2025/03/31 2,077 2,118 2,024 2,107 17,200
2025/03/28 2,101 2,146 2,100 2,120 26,700
2025/03/27 2,185 2,200 2,163 2,197 16,300
2025/03/26 2,193 2,211 2,185 2,192 8,300
2025/03/25 2,161 2,210 2,140 2,210 15,900
2025/03/24 2,247 2,248 2,161 2,176 50,400
2025/03/21 2,228 2,249 2,197 2,237 19,800
2025/03/19 2,146 2,228 2,130 2,228 15,700
2025/03/18 2,130 2,174 2,122 2,160 20,000
2025/03/17 2,189 2,196 2,102 2,120 22,800
2025/03/14 2,062 2,155 2,053 2,153 26,500
2025/03/13 2,002 2,089 2,000 2,089 33,400
2025/03/12 1,977 2,010 1,977 2,008 5,300
2025/03/11 1,999 2,012 1,927 1,982 26,300
2025/03/10 1,955 2,011 1,947 2,007 37,300
2025/03/07 1,940 1,956 1,935 1,955 9,100
2025/03/06 1,945 1,945 1,935 1,940 5,700
2025/03/05 1,909 1,955 1,906 1,928 7,300
2025/03/04 1,920 1,941 1,911 1,911 10,400
2025/03/03 1,945 1,976 1,945 1,946 9,900
2025/02/28 1,944 1,944 1,914 1,942 4,100
2025/02/27 1,927 1,945 1,903 1,945 9,700
2025/02/26 1,928 1,928 1,896 1,899 6,200
2025/02/25 1,888 1,929 1,876 1,917 6,800
2025/02/21 1,925 1,928 1,905 1,907 6,400
2025/02/20 1,971 1,971 1,921 1,925 4,500
2025/02/19 1,933 1,960 1,933 1,950 2,900
2025/02/18 1,940 1,961 1,925 1,945 8,500
2025/02/17 1,958 1,994 1,921 1,940 23,000
2025/02/14 1,956 1,956 1,905 1,930 13,300
2025/02/13 1,984 1,990 1,956 1,956 6,900
2025/02/12 1,925 1,995 1,922 1,992 27,600
2025/02/10 1,858 1,937 1,858 1,925 35,200
2025/02/07 1,859 1,888 1,831 1,831 36,600
2025/02/06 1,856 1,883 1,843 1,861 16,600
2025/02/05 1,839 1,848 1,833 1,841 6,300
2025/02/04 1,851 1,851 1,835 1,835 9,300
2025/02/03 1,829 1,852 1,826 1,844 4,800
2025/01/31 1,843 1,854 1,828 1,829 4,800
2025/01/30 1,842 1,843 1,835 1,843 2,400
2025/01/29 1,852 1,864 1,803 1,828 14,100
2025/01/28 1,839 1,845 1,822 1,845 3,800
2025/01/27 1,820 1,850 1,813 1,839 3,500
2025/01/24 1,819 1,846 1,803 1,811 4,100
2025/01/23 1,810 1,819 1,802 1,819 4,100
2025/01/22 1,844 1,847 1,810 1,810 40,200
2025/01/21 1,815 1,840 1,807 1,837 3,800
2025/01/20 1,823 1,860 1,805 1,809 9,800
2025/01/17 1,857 1,857 1,801 1,815 11,600
2025/01/16 1,840 1,842 1,830 1,842 6,400
2025/01/15 1,801 1,824 1,801 1,824 5,600
2025/01/14 1,803 1,811 1,795 1,798 4,900
2025/01/10 1,830 1,830 1,811 1,812 3,700
2025/01/09 1,820 1,850 1,815 1,830 5,500
2025/01/08 1,828 1,828 1,815 1,819 5,700
2025/01/07 1,858 1,860 1,834 1,837 8,400
2025/01/06 1,874 1,874 1,848 1,858 11,100

このページの先頭へ