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
2017/12/29 1,104 1,133 1,102 1,132 35,400
2017/12/28 1,083 1,119 1,075 1,104 37,300
2017/12/27 1,088 1,090 1,080 1,081 8,700
2017/12/26 1,070 1,085 1,067 1,080 28,300
2017/12/25 1,056 1,072 1,056 1,063 28,800
2017/12/22 1,082 1,082 1,050 1,056 67,200
2017/12/21 1,114 1,114 1,088 1,090 42,800
2017/12/20 1,117 1,117 1,110 1,114 10,700
2017/12/19 1,125 1,126 1,111 1,117 18,100
2017/12/18 1,108 1,137 1,108 1,125 24,200
2017/12/15 1,096 1,108 1,086 1,108 22,200
2017/12/14 1,094 1,105 1,091 1,099 8,700
2017/12/13 1,108 1,108 1,089 1,093 9,700
2017/12/12 1,112 1,114 1,097 1,105 15,300
2017/12/11 1,096 1,107 1,093 1,107 14,300
2017/12/08 1,105 1,105 1,082 1,092 22,500
2017/12/07 1,081 1,118 1,081 1,105 21,800
2017/12/06 1,130 1,130 1,076 1,082 44,100
2017/12/05 1,133 1,133 1,111 1,132 34,700
2017/12/04 1,129 1,165 1,116 1,138 94,800
2017/12/01 1,060 1,113 1,060 1,113 81,500
2017/11/30 1,045 1,056 1,038 1,055 41,500
2017/11/29 1,033 1,046 1,031 1,038 38,500
2017/11/28 1,032 1,041 1,025 1,031 44,600
2017/11/27 1,051 1,066 1,032 1,032 40,000
2017/11/24 1,033 1,068 1,032 1,049 90,300
2017/11/22 1,033 1,048 1,019 1,031 240,700
2017/11/21 1,005 1,006 997 1,003 78,700
2017/11/20 1,003 1,018 1,003 1,011 16,200
2017/11/17 1,009 1,013 996 1,002 23,700
2017/11/16 991 1,009 990 1,005 29,600
2017/11/15 1,004 1,008 975 989 58,500
2017/11/14 1,016 1,018 1,003 1,006 39,200
2017/11/13 1,026 1,026 1,012 1,016 12,000
2017/11/10 1,008 1,023 1,007 1,023 29,000
2017/11/09 1,025 1,038 1,000 1,026 52,100
2017/11/08 1,006 1,025 1,003 1,021 30,500
2017/11/07 1,010 1,019 990 1,001 125,100
2017/11/06 1,046 1,077 1,041 1,058 51,600
2017/11/02 1,036 1,040 1,032 1,033 11,200
2017/11/01 1,065 1,065 1,032 1,042 25,700
2017/10/31 1,053 1,068 1,047 1,060 31,300
2017/10/30 1,018 1,052 1,018 1,049 57,700
2017/10/27 997 1,017 997 1,014 29,300
2017/10/26 990 996 988 995 13,500
2017/10/25 994 995 985 986 15,900
2017/10/24 993 993 984 989 14,000
2017/10/23 994 996 985 985 14,700
2017/10/20 987 990 983 985 18,200
2017/10/19 995 1,000 987 993 14,800
2017/10/18 995 995 985 990 14,800
2017/10/17 993 993 988 993 11,500
2017/10/16 985 990 983 990 11,200
2017/10/13 987 994 980 985 24,600
2017/10/12 991 993 986 987 7,800
2017/10/11 994 995 985 985 18,400
2017/10/10 992 996 988 994 13,800
2017/10/06 989 997 984 994 16,200
2017/10/05 986 989 983 989 8,300
2017/10/04 988 989 984 986 8,000
2017/10/03 989 992 983 988 13,800
2017/10/02 980 991 980 989 13,000
2017/09/29 990 990 978 978 16,100
2017/09/28 998 998 986 990 17,900
2017/09/27 986 1,007 979 1,004 20,100
2017/09/26 996 996 985 986 30,300
2017/09/25 980 993 979 993 18,400
2017/09/22 986 990 974 980 39,100
2017/09/21 1,000 1,001 989 991 36,400
2017/09/20 1,004 1,009 1,001 1,001 23,200
2017/09/19 1,009 1,010 998 1,005 21,500
2017/09/15 999 1,013 997 1,006 21,300
2017/09/14 1,003 1,017 994 994 22,900
2017/09/13 1,025 1,025 1,010 1,019 14,900
2017/09/12 1,026 1,029 1,017 1,022 12,400
2017/09/11 1,008 1,010 1,001 1,008 19,000
2017/09/08 993 994 980 987 10,000
2017/09/07 991 1,006 987 993 11,800
2017/09/06 959 1,007 956 999 27,700
2017/09/05 1,014 1,021 963 975 38,900
2017/09/04 1,028 1,029 997 1,014 35,600
2017/09/01 1,032 1,048 1,028 1,028 16,500
2017/08/31 1,019 1,031 1,016 1,022 22,100
2017/08/30 1,039 1,060 1,019 1,019 48,500
2017/08/29 1,010 1,036 1,007 1,035 40,800
2017/08/28 987 1,025 985 1,015 38,800
2017/08/25 972 993 971 988 29,400
2017/08/24 969 974 966 972 21,700
2017/08/23 970 985 965 971 167,600
2017/08/22 971 973 957 959 53,900
2017/08/21 1,010 1,011 972 986 29,000
2017/08/18 997 1,039 985 1,003 102,200
2017/08/17 964 1,005 960 993 76,500
2017/08/16 916 968 914 964 80,800
2017/08/15 912 916 910 913 17,200
2017/08/14 905 908 900 905 22,600
2017/08/10 907 916 905 908 19,800
2017/08/09 908 909 888 906 68,000
2017/08/08 921 922 901 906 105,700
2017/08/07 920 935 904 910 316,000
2017/08/04 812 838 805 825 24,600
2017/08/03 813 814 810 812 14,400
2017/08/02 812 812 805 812 11,800
2017/08/01 812 825 811 812 24,200
2017/07/31 816 816 810 812 10,100
2017/07/28 815 823 815 823 11,600
2017/07/27 826 826 816 823 9,300
2017/07/26 821 826 810 825 16,900
2017/07/25 830 840 824 825 9,000
2017/07/24 836 841 808 830 12,000
2017/07/21 838 842 830 831 6,200
2017/07/20 841 845 838 838 12,600
2017/07/19 857 857 837 841 24,800
2017/07/18 849 854 840 842 11,500
2017/07/14 860 864 848 864 18,300
2017/07/13 867 867 857 860 6,700
2017/07/12 865 866 852 858 9,000
2017/07/11 862 870 861 866 7,300
2017/07/10 877 877 855 861 45,300
2017/07/07 842 847 837 847 16,600
2017/07/06 850 850 841 841 7,000
2017/07/05 829 843 829 839 8,000
2017/07/04 846 846 825 831 14,300
2017/07/03 801 878 801 831 27,800
2017/06/30 814 814 802 806 11,700
2017/06/29 820 820 812 812 10,900
2017/06/28 824 824 810 810 8,700
2017/06/27 827 827 815 824 9,200
2017/06/26 813 828 812 820 11,500
2017/06/23 850 850 809 813 30,900
2017/06/22 856 858 850 850 11,100
2017/06/21 860 864 856 856 21,300
2017/06/20 868 868 854 856 5,900
2017/06/19 874 874 851 865 14,300
2017/06/16 860 870 860 869 13,800
2017/06/15 865 866 854 860 12,900
2017/06/14 881 893 861 865 24,400
2017/06/13 879 881 856 881 17,000
2017/06/12 900 909 873 882 18,900
2017/06/09 922 922 900 901 9,000
2017/06/08 902 925 894 923 30,600
2017/06/07 900 910 892 902 39,300
2017/06/06 917 917 883 900 39,600
2017/06/05 928 928 909 910 39,700
2017/06/02 893 925 891 919 30,400
2017/06/01 935 938 909 912 32,400
2017/05/31 902 938 882 938 62,700
2017/05/30 929 929 915 916 24,000
2017/05/29 900 929 900 916 55,200
2017/05/26 890 900 879 897 52,400
2017/05/25 897 900 888 890 108,200
2017/05/24 865 893 863 889 145,800
2017/05/23 845 866 831 863 157,300
2017/05/22 836 843 826 840 58,700
2017/05/19 809 830 809 821 106,100
2017/05/18 778 810 776 805 73,200
2017/05/17 800 812 789 803 69,400
2017/05/16 789 812 780 807 96,500
2017/05/15 771 794 754 788 88,600
2017/05/12 789 803 767 782 144,000
2017/05/11 792 792 780 782 35,600
2017/05/10 799 799 780 781 113,600
2017/05/09 844 848 770 770 548,600
2017/05/08 784 784 784 784 28,500
2017/05/02 687 688 676 684 20,400
2017/05/01 678 689 678 688 31,500
2017/04/28 682 689 677 677 23,300
2017/04/27 690 696 682 682 21,900
2017/04/26 667 697 662 690 40,800
2017/04/25 665 669 656 665 23,300
2017/04/24 650 664 645 659 31,900
2017/04/21 658 658 645 649 8,200
2017/04/20 654 659 648 649 12,500
2017/04/19 637 644 637 644 8,400
2017/04/18 646 646 628 639 16,100
2017/04/17 645 645 635 644 10,200
2017/04/14 647 647 631 635 8,800
2017/04/13 615 654 611 641 109,200
2017/04/12 646 659 626 645 37,600
2017/04/11 650 655 645 645 12,200
2017/04/10 661 661 646 648 20,400
2017/04/07 660 670 646 661 22,300
2017/04/06 651 666 627 654 60,400
2017/04/05 675 675 652 656 43,500
2017/04/04 698 698 666 688 28,600
2017/04/03 709 709 690 700 15,500
2017/03/31 700 702 683 699 23,800
2017/03/30 707 723 694 697 26,000
2017/03/29 737 737 692 714 25,200
2017/03/29 1 -> 2.00 分割
2017/03/28 1,461 1,464 1,430 1,464 12,900
2017/03/27 1,477 1,482 1,453 1,462 9,200
2017/03/24 1,455 1,479 1,438 1,461 5,000
2017/03/23 1,406 1,500 1,406 1,482 32,600
2017/03/22 1,438 1,438 1,401 1,414 22,900
2017/03/21 1,484 1,484 1,435 1,461 19,300
2017/03/17 1,502 1,510 1,483 1,485 18,000
2017/03/16 1,510 1,519 1,486 1,512 25,400
2017/03/15 1,464 1,485 1,455 1,480 14,000
2017/03/14 1,401 1,479 1,401 1,464 38,300
2017/03/13 1,436 1,437 1,403 1,406 17,700
2017/03/10 1,473 1,473 1,420 1,435 20,700
2017/03/09 1,490 1,499 1,442 1,456 18,600
2017/03/08 1,521 1,529 1,430 1,490 42,700
2017/03/07 1,539 1,550 1,510 1,533 22,900
2017/03/06 1,555 1,555 1,538 1,541 10,300
2017/03/03 1,549 1,556 1,508 1,554 30,300
2017/03/02 1,535 1,560 1,533 1,539 43,800
2017/03/01 1,558 1,565 1,523 1,523 113,700
2017/02/28 1,569 1,620 1,547 1,572 58,900
2017/02/27 1,485 1,599 1,464 1,599 76,400
2017/02/24 1,411 1,492 1,402 1,481 78,700
2017/02/23 1,350 1,457 1,349 1,426 67,300
2017/02/22 1,335 1,339 1,309 1,327 17,700
2017/02/21 1,331 1,333 1,315 1,321 7,800
2017/02/20 1,335 1,345 1,307 1,319 28,500
2017/02/17 1,320 1,330 1,313 1,326 13,000
2017/02/16 1,322 1,325 1,314 1,316 15,700
2017/02/15 1,310 1,330 1,310 1,318 21,600
2017/02/14 1,320 1,324 1,308 1,315 17,600
2017/02/13 1,348 1,357 1,306 1,332 48,200
2017/02/10 1,315 1,340 1,252 1,339 135,800
2017/02/09 1,315 1,315 1,280 1,315 311,000
2017/02/08 1,005 1,020 1,005 1,015 7,900
2017/02/07 1,016 1,020 990 1,009 7,900
2017/02/06 1,023 1,023 1,014 1,015 4,200
2017/02/03 1,013 1,031 1,010 1,024 8,000
2017/02/02 1,007 1,014 1,005 1,013 4,800
2017/02/01 1,019 1,019 1,005 1,006 7,800
2017/01/31 1,010 1,025 1,007 1,017 6,000
2017/01/30 1,016 1,022 1,005 1,022 11,400
2017/01/27 1,020 1,020 1,000 1,010 21,700
2017/01/26 1,003 1,026 1,003 1,016 10,100
2017/01/25 1,000 1,005 994 1,000 6,600
2017/01/24 990 992 988 991 1,200
2017/01/23 982 992 982 989 3,200
2017/01/20 989 990 980 990 8,500
2017/01/19 984 987 977 986 6,700
2017/01/18 978 986 972 986 13,500
2017/01/17 983 983 974 976 7,800
2017/01/16 984 984 978 983 5,300
2017/01/13 980 984 952 981 10,000
2017/01/12 989 995 966 982 10,000
2017/01/11 976 990 970 983 8,600
2017/01/10 1,003 1,010 971 983 23,500
2017/01/06 943 979 941 973 12,800
2017/01/05 935 944 935 938 3,700
2017/01/04 930 945 930 934 2,400

このページの先頭へ