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
2026/06/16 2,300 2,306 2,276 2,300 24,900
2026/06/15 2,339 2,339 2,280 2,291 30,600
2026/06/12 2,323 2,328 2,290 2,312 63,900
2026/06/11 2,299 2,308 2,272 2,300 26,800
2026/06/10 2,300 2,320 2,277 2,299 24,500
2026/06/09 2,297 2,320 2,281 2,281 48,500
2026/06/08 2,276 2,302 2,247 2,261 17,100
2026/06/05 2,237 2,279 2,235 2,252 6,100
2026/06/04 2,218 2,236 2,210 2,236 5,800
2026/06/03 2,224 2,246 2,185 2,227 7,600
2026/06/02 2,206 2,224 2,175 2,224 15,300
2026/06/01 2,270 2,270 2,204 2,206 12,600
2026/05/29 2,243 2,293 2,243 2,270 7,000
2026/05/28 2,285 2,297 2,240 2,247 8,000
2026/05/27 2,319 2,319 2,234 2,303 9,200
2026/05/26 2,233 2,314 2,233 2,314 15,100
2026/05/25 2,230 2,263 2,200 2,233 17,200
2026/05/22 2,235 2,241 2,213 2,230 14,100
2026/05/21 2,325 2,325 2,232 2,233 11,500
2026/05/20 2,281 2,324 2,231 2,275 11,500
2026/05/19 2,275 2,309 2,271 2,288 9,100
2026/05/18 2,360 2,360 2,261 2,273 19,500
2026/05/15 2,342 2,387 2,342 2,366 6,600
2026/05/14 2,461 2,499 2,310 2,359 37,000
2026/05/13 2,553 2,590 2,401 2,441 20,100
2026/05/12 2,554 2,620 2,550 2,553 7,800
2026/05/11 2,550 2,576 2,550 2,554 16,400
2026/05/08 2,570 2,570 2,539 2,545 9,400
2026/05/07 2,540 2,630 2,540 2,572 17,100
2026/05/01 2,583 2,583 2,503 2,526 17,300
2026/04/30 2,627 2,635 2,586 2,588 19,300
2026/04/28 2,494 2,630 2,494 2,630 34,100
2026/04/27 2,582 2,582 2,493 2,494 37,600
2026/04/24 2,400 2,494 2,400 2,492 34,500
2026/04/23 2,397 2,397 2,333 2,364 16,100
2026/04/22 2,410 2,419 2,397 2,397 4,500
2026/04/21 2,440 2,440 2,405 2,410 6,300
2026/04/20 2,415 2,430 2,410 2,428 3,800
2026/04/17 2,418 2,424 2,406 2,409 6,300
2026/04/16 2,429 2,434 2,405 2,415 5,500
2026/04/15 2,440 2,450 2,401 2,429 9,900
2026/04/14 2,489 2,491 2,434 2,434 7,600
2026/04/13 2,514 2,514 2,453 2,463 3,600
2026/04/10 2,515 2,515 2,458 2,489 4,600
2026/04/09 2,526 2,526 2,487 2,515 5,400
2026/04/08 2,470 2,503 2,470 2,503 6,300
2026/04/07 2,481 2,483 2,450 2,463 7,400
2026/04/06 2,442 2,511 2,442 2,497 6,000
2026/04/03 2,436 2,458 2,436 2,458 6,100
2026/03/27 2,606 2,644 2,600 2,644 6,200
2026/03/26 2,625 2,633 2,625 2,632 1,600
2026/03/25 2,571 2,632 2,571 2,625 5,500
2026/03/24 2,573 2,585 2,550 2,564 12,500
2026/03/23 2,650 2,650 2,552 2,552 14,800
2026/03/19 2,726 2,737 2,679 2,679 5,600
2026/03/18 2,701 2,745 2,701 2,726 8,200
2026/03/17 2,720 2,741 2,700 2,701 7,200
2026/03/16 2,754 2,754 2,670 2,712 6,600
2026/03/13 2,745 2,754 2,742 2,754 1,500
2026/03/12 2,797 2,797 2,745 2,746 4,100
2026/03/11 2,806 2,806 2,779 2,799 1,600
2026/03/10 2,824 2,828 2,780 2,781 3,800
2026/03/09 2,694 2,779 2,657 2,779 11,400
2026/03/06 2,840 2,840 2,787 2,794 4,900
2026/03/05 2,753 2,861 2,753 2,846 9,400
2026/03/04 2,825 2,830 2,701 2,730 14,600
2026/03/03 2,922 2,922 2,853 2,878 9,200
2026/03/02 2,871 2,946 2,850 2,946 7,700
2026/02/27 2,835 2,930 2,807 2,924 17,600
2026/02/26 2,811 2,855 2,800 2,831 11,000
2026/02/25 2,834 2,840 2,810 2,811 8,200
2026/02/24 2,815 2,854 2,815 2,846 4,900
2026/02/20 2,856 2,856 2,823 2,843 5,200
2026/02/19 2,850 2,865 2,834 2,856 3,900
2026/02/18 2,838 2,848 2,823 2,847 5,300
2026/02/17 2,849 2,881 2,825 2,839 6,900
2026/02/16 2,891 2,891 2,820 2,833 7,800
2026/02/13 2,813 2,872 2,785 2,872 13,500
2026/02/12 2,771 2,850 2,751 2,846 22,800
2026/02/10 2,688 2,780 2,688 2,780 23,300
2026/02/09 2,978 2,978 2,653 2,701 56,200
2026/02/06 2,865 2,940 2,862 2,940 7,500
2026/02/05 2,844 2,881 2,806 2,878 8,700
2026/02/04 2,795 2,837 2,771 2,837 5,600
2026/02/03 2,778 2,815 2,778 2,795 2,700
2026/02/02 2,780 2,817 2,780 2,785 4,400
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

このページの先頭へ