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
2015/12/30 907 907 907 907 1,100
2015/12/29 905 907 898 907 800
2015/12/28 897 929 897 900 2,500
2015/12/25 903 903 882 890 1,700
2015/12/24 904 905 890 903 4,200
2015/12/22 896 903 896 898 2,000
2015/12/21 900 904 895 895 2,300
2015/12/18 900 905 898 901 4,600
2015/12/17 913 913 901 910 4,200
2015/12/16 907 913 904 913 3,300
2015/12/15 911 911 901 907 2,200
2015/12/14 903 911 898 911 1,700
2015/12/11 905 909 901 905 3,600
2015/12/10 909 909 900 902 4,400
2015/12/09 913 913 902 911 2,100
2015/12/08 916 916 908 914 1,700
2015/12/07 909 917 909 911 800
2015/12/04 909 909 902 902 2,600
2015/12/03 901 909 901 909 4,500
2015/12/02 907 913 900 903 7,400
2015/12/01 915 915 901 906 2,600
2015/11/30 919 919 915 915 300
2015/11/27 920 920 919 919 200
2015/11/26 916 916 900 916 2,000
2015/11/25 907 913 907 913 1,100
2015/11/24 907 907 904 907 2,300
2015/11/20 908 908 901 902 2,200
2015/11/19 909 910 902 906 7,200
2015/11/18 916 916 905 907 1,100
2015/11/17 915 915 906 914 2,200
2015/11/16 909 910 905 907 1,500
2015/11/13 902 902 902 902 300
2015/11/12 904 907 901 906 1,800
2015/11/11 911 917 897 903 4,100
2015/11/10 905 910 902 909 17,500
2015/11/09 929 929 916 929 1,900
2015/11/06 930 930 920 922 1,300
2015/11/05 927 930 922 922 1,700
2015/11/04 914 927 914 927 800
2015/11/02 916 924 909 921 4,100
2015/10/30 930 935 930 931 9,800
2015/10/29 930 935 930 933 1,300
2015/10/28 930 930 925 930 900
2015/10/27 929 933 929 930 700
2015/10/26 925 925 925 925 200
2015/10/23 921 925 919 925 1,400
2015/10/22 929 929 919 919 2,400
2015/10/21 929 929 929 929 800
2015/10/20 928 929 928 929 1,800
2015/10/19 917 920 916 918 2,200
2015/10/16 930 931 917 917 1,900
2015/10/15 915 922 915 918 800
2015/10/14 909 915 907 915 1,600
2015/10/13 920 925 918 925 3,500
2015/10/09 922 922 909 919 2,000
2015/10/08 920 922 902 902 4,000
2015/10/07 918 920 918 920 800
2015/10/06 920 920 916 916 1,100
2015/10/05 923 923 923 923 100
2015/10/02 928 929 914 920 1,000
2015/10/01 925 925 925 925 200
2015/09/30 930 930 930 930 100
2015/09/29 913 913 913 913 300
2015/09/25 916 923 916 923 300
2015/09/24 926 926 926 926 900
2015/09/18 918 918 918 918 600
2015/09/17 918 918 918 918 1,100
2015/09/16 924 924 904 904 700
2015/09/15 920 921 918 918 1,400
2015/09/14 918 920 918 918 400
2015/09/11 914 918 914 918 800
2015/09/10 906 916 905 913 5,000
2015/09/09 900 916 900 916 4,500
2015/09/08 890 910 890 905 2,100
2015/09/07 892 892 892 892 400
2015/09/04 903 903 880 882 1,700
2015/09/03 894 903 894 903 700
2015/09/02 891 900 880 889 11,100
2015/09/01 905 921 894 921 2,200
2015/08/31 913 921 908 920 7,000
2015/08/28 915 915 910 913 900
2015/08/27 900 915 900 908 3,000
2015/08/26 903 903 885 897 1,200
2015/08/25 880 906 874 898 2,900
2015/08/24 923 938 899 899 9,500
2015/08/21 940 965 926 965 7,900
2015/08/20 977 977 957 957 4,500
2015/08/19 968 978 968 978 900
2015/08/18 968 975 968 973 2,200
2015/08/17 995 995 959 970 4,400
2015/08/14 972 996 965 996 5,200
2015/08/13 958 972 958 972 3,500
2015/08/12 965 972 959 964 2,800
2015/08/11 973 980 967 967 5,600
2015/08/10 978 987 972 973 13,800
2015/08/07 973 999 948 975 22,100
2015/08/06 977 977 975 975 200
2015/08/05 975 975 960 963 1,000
2015/08/04 964 978 964 978 600
2015/08/03 952 964 952 964 800
2015/07/31 951 958 950 951 8,400
2015/07/30 964 972 964 972 3,100
2015/07/29 964 973 964 973 300
2015/07/28 1,001 1,001 960 979 7,800
2015/07/27 980 980 970 980 400
2015/07/24 983 983 983 983 800
2015/07/23 972 996 972 983 2,100
2015/07/22 973 979 971 979 1,300
2015/07/21 975 989 975 986 5,600
2015/07/17 968 980 966 975 8,100
2015/07/16 978 981 964 978 4,700
2015/07/15 962 965 956 965 2,500
2015/07/14 960 964 960 964 1,400
2015/07/13 962 962 949 960 1,800
2015/07/10 955 956 936 956 32,000
2015/07/09 945 945 926 943 7,600
2015/07/08 948 962 931 948 27,700
2015/07/07 948 950 939 950 1,900
2015/07/06 941 948 937 948 4,200
2015/07/03 959 959 932 932 5,400
2015/07/02 975 975 939 956 14,700
2015/07/01 914 1,064 914 1,035 27,300
2015/06/30 910 914 910 914 500
2015/06/29 916 917 906 906 2,400
2015/06/26 920 935 920 922 1,600
2015/06/25 933 933 920 920 7,700
2015/06/24 926 954 926 933 6,100
2015/06/23 954 954 936 937 3,200
2015/06/22 959 959 926 956 4,600
2015/06/19 956 959 939 959 800
2015/06/18 959 960 941 956 800
2015/06/17 947 960 941 960 5,600
2015/06/16 958 960 958 959 900
2015/06/15 965 979 958 958 2,300
2015/06/12 959 962 950 959 5,700
2015/06/11 950 959 935 959 2,000
2015/06/10 935 950 935 950 2,200
2015/06/09 941 951 932 940 2,400
2015/06/08 930 969 928 942 3,600
2015/06/05 928 934 928 934 400
2015/06/04 924 930 921 928 1,100
2015/06/03 925 925 920 920 400
2015/06/02 920 927 920 925 300
2015/06/01 918 927 918 927 1,600
2015/05/29 920 925 920 921 1,800
2015/05/28 921 928 921 923 3,200
2015/05/27 920 935 920 920 4,800
2015/05/26 924 930 924 925 1,000
2015/05/25 927 930 926 927 1,300
2015/05/22 939 941 931 936 2,400
2015/05/21 945 945 939 943 500
2015/05/20 948 948 939 939 3,400
2015/05/19 938 942 938 940 2,300
2015/05/18 930 930 927 927 1,600
2015/05/15 940 946 918 920 7,400
2015/05/14 925 935 925 935 2,100
2015/05/13 925 935 925 935 2,100
2015/05/12 932 932 912 925 3,200
2015/05/11 927 927 920 923 4,900
2015/05/08 904 920 904 919 5,300
2015/05/07 900 940 885 912 45,300
2015/05/01 1,016 1,018 999 1,000 4,500
2015/04/30 1,030 1,035 1,016 1,016 5,100
2015/04/28 1,026 1,055 1,018 1,039 11,500
2015/04/27 1,000 1,025 1,000 1,025 4,500
2015/04/24 982 1,000 982 989 4,100
2015/04/23 999 1,001 997 997 2,900
2015/04/22 990 1,000 990 1,000 1,400
2015/04/21 990 1,003 990 1,000 4,000
2015/04/20 984 990 984 990 1,400
2015/04/17 998 1,008 984 984 3,500
2015/04/16 999 1,000 990 998 3,800
2015/04/15 990 990 985 985 900
2015/04/14 986 994 970 982 5,300
2015/04/13 971 987 971 985 1,200
2015/04/10 955 975 955 970 6,600
2015/04/09 961 965 960 965 2,800
2015/04/08 968 975 958 958 5,700
2015/04/07 970 971 968 968 6,900
2015/04/06 970 970 961 970 4,800
2015/04/03 975 975 975 975 100
2015/04/02 974 976 974 976 300
2015/04/01 993 993 974 974 1,100
2015/03/31 985 989 976 989 9,000
2015/03/30 970 980 970 979 500
2015/03/27 989 989 960 980 4,600
2015/03/26 1,000 1,000 983 983 2,200
2015/03/25 1,000 1,015 1,000 1,015 1,500
2015/03/24 1,000 1,000 1,000 1,000 2,100
2015/03/23 999 1,006 999 1,000 2,300
2015/03/20 1,010 1,010 975 990 3,500
2015/03/19 998 998 981 995 1,000
2015/03/18 1,013 1,013 989 998 2,000
2015/03/17 1,009 1,015 1,002 1,015 4,900
2015/03/16 1,001 1,008 986 1,002 4,800
2015/03/13 1,010 1,010 950 986 11,300
2015/03/12 998 1,005 998 998 3,500
2015/03/11 1,010 1,010 1,000 1,000 5,100
2015/03/10 1,028 1,049 1,020 1,020 5,900
2015/03/09 1,002 1,018 1,002 1,018 1,700
2015/03/06 1,006 1,011 1,005 1,005 1,500
2015/03/05 1,008 1,008 1,001 1,006 900
2015/03/04 1,010 1,018 989 989 2,000
2015/03/03 1,020 1,020 1,010 1,010 1,400
2015/03/02 1,008 1,030 990 1,010 7,200
2015/02/27 998 1,003 998 1,002 2,200
2015/02/26 993 998 983 998 1,200
2015/02/25 1,000 1,000 967 993 5,800
2015/02/24 1,005 1,005 1,000 1,005 500
2015/02/23 1,010 1,010 995 1,009 3,100
2015/02/20 1,014 1,014 999 1,006 3,100
2015/02/19 1,020 1,020 1,012 1,020 1,300
2015/02/18 1,025 1,025 1,011 1,020 1,800
2015/02/17 1,030 1,033 1,010 1,033 3,400
2015/02/16 1,002 1,008 1,000 1,007 2,000
2015/02/13 1,024 1,024 997 1,000 2,700
2015/02/12 988 1,005 985 992 11,600
2015/02/10 1,097 1,097 950 985 24,600
2015/02/09 1,098 1,098 1,071 1,085 4,300
2015/02/06 1,040 1,084 1,040 1,084 8,700
2015/02/05 1,036 1,036 1,035 1,035 1,700
2015/02/04 1,040 1,045 1,035 1,036 1,000
2015/02/03 1,035 1,048 1,031 1,031 1,600
2015/02/02 1,040 1,044 1,010 1,035 10,800
2015/01/30 1,100 1,100 1,100 1,100 400
2015/01/29 1,098 1,099 1,088 1,099 3,800
2015/01/28 1,041 1,090 1,041 1,088 4,700
2015/01/27 1,040 1,080 1,040 1,071 1,800
2015/01/26 1,000 1,080 990 1,080 20,100
2015/01/23 995 1,016 965 1,016 16,200
2015/01/22 1,005 1,005 995 995 700
2015/01/21 1,010 1,025 995 1,025 3,100
2015/01/20 1,080 1,080 986 1,030 5,800
2015/01/19 1,080 1,085 1,048 1,069 5,600
2015/01/16 1,079 1,079 1,052 1,062 4,300
2015/01/15 1,044 1,064 1,027 1,064 6,700
2015/01/14 1,000 1,045 1,000 1,045 7,000
2015/01/13 1,021 1,038 990 1,000 26,800
2015/01/09 999 1,049 995 1,020 19,800
2015/01/08 937 999 937 999 6,800
2015/01/07 931 937 931 936 2,100
2015/01/06 948 959 940 959 4,800
2015/01/05 901 945 899 945 3,300

このページの先頭へ