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
2026/01/30 2,780 2,814 2,780 2,788 6,500
2026/01/29 2,770 2,787 2,750 2,770 5,600
2026/01/28 2,730 2,754 2,720 2,754 2,300
2026/01/27 2,728 2,750 2,714 2,750 4,300
2026/01/26 2,770 2,770 2,728 2,728 4,400
2026/01/23 2,685 2,778 2,685 2,770 9,000
2026/01/22 2,714 2,734 2,661 2,684 14,800
2026/01/21 2,726 2,774 2,717 2,717 15,600
2026/01/20 2,852 2,852 2,763 2,776 18,700
2026/01/19 2,917 2,917 2,864 2,880 12,800
2026/01/16 2,871 2,900 2,856 2,899 11,200
2026/01/15 2,796 2,895 2,796 2,852 11,000
2026/01/14 2,788 2,796 2,762 2,796 10,700
2026/01/13 2,750 2,790 2,741 2,758 14,400
2026/01/09 2,700 2,749 2,691 2,748 12,700
2026/01/08 2,670 2,695 2,670 2,691 5,700
2026/01/07 2,654 2,670 2,643 2,670 5,000
2026/01/06 2,636 2,683 2,630 2,653 11,100
2026/01/05 2,630 2,639 2,611 2,639 7,600
2025/12/30 2,595 2,620 2,590 2,620 6,000
2025/12/29 2,562 2,588 2,540 2,588 6,500
2025/12/26 2,545 2,548 2,510 2,535 4,100
2025/12/25 2,546 2,546 2,533 2,544 3,100
2025/12/24 2,542 2,542 2,531 2,537 3,600
2025/12/23 2,523 2,549 2,517 2,528 3,000
2025/12/22 2,540 2,545 2,490 2,500 8,900
2025/12/19 2,530 2,537 2,523 2,533 4,600
2025/12/18 2,535 2,543 2,506 2,506 4,400
2025/12/17 2,571 2,585 2,490 2,543 17,500
2025/12/16 2,485 2,538 2,474 2,538 17,400
2025/12/15 2,456 2,483 2,450 2,483 6,600
2025/12/12 2,446 2,459 2,441 2,454 3,500
2025/12/11 2,454 2,454 2,431 2,431 3,500
2025/12/10 2,447 2,450 2,430 2,449 5,100
2025/12/09 2,428 2,432 2,416 2,432 5,400
2025/12/08 2,419 2,428 2,419 2,428 3,500
2025/12/05 2,411 2,431 2,411 2,420 2,700
2025/12/04 2,412 2,425 2,408 2,425 3,800
2025/12/03 2,439 2,439 2,407 2,411 6,100
2025/12/02 2,453 2,458 2,403 2,414 5,600
2025/12/01 2,470 2,470 2,450 2,462 5,000
2025/11/28 2,446 2,472 2,446 2,465 4,500
2025/11/27 2,466 2,470 2,443 2,446 3,200
2025/11/26 2,456 2,460 2,448 2,450 3,100
2025/11/25 2,461 2,461 2,428 2,458 4,300
2025/11/21 2,410 2,457 2,402 2,457 13,200
2025/11/20 2,403 2,423 2,400 2,415 5,900
2025/11/19 2,398 2,419 2,371 2,388 7,700
2025/11/18 2,442 2,442 2,384 2,385 10,700
2025/11/17 2,473 2,473 2,423 2,442 9,000
2025/11/14 2,410 2,453 2,410 2,453 11,200
2025/11/13 2,428 2,439 2,404 2,439 9,300
2025/11/12 2,388 2,428 2,388 2,428 6,700
2025/11/11 2,434 2,434 2,386 2,393 7,100
2025/11/10 2,420 2,430 2,391 2,420 17,700
2025/11/07 2,396 2,400 2,370 2,389 10,300
2025/11/06 2,387 2,410 2,357 2,383 5,600
2025/11/05 2,400 2,400 2,320 2,364 13,900
2025/11/04 2,368 2,370 2,346 2,360 6,200
2025/10/31 2,370 2,380 2,354 2,368 5,300
2025/10/30 2,347 2,366 2,344 2,366 2,600
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

このページの先頭へ