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
2018/12/28 733 749 731 749 5,800
2018/12/27 725 747 725 735 20,000
2018/12/26 690 720 690 705 18,400
2018/12/25 654 695 654 680 77,300
2018/12/21 740 753 691 739 70,000
2018/12/20 803 819 755 764 46,100
2018/12/19 831 843 820 825 46,000
2018/12/18 843 848 831 832 15,000
2018/12/17 876 877 853 855 12,200
2018/12/14 871 877 863 877 6,300
2018/12/13 870 870 857 869 8,100
2018/12/12 844 868 844 868 12,700
2018/12/11 846 865 840 854 19,300
2018/12/10 860 860 835 836 18,700
2018/12/07 865 873 856 862 22,900
2018/12/06 862 893 851 852 39,300
2018/12/05 868 878 861 864 17,000
2018/12/04 881 882 872 880 23,700
2018/12/03 890 894 885 885 23,000
2018/11/30 885 897 885 893 14,800
2018/11/29 890 899 883 885 19,300
2018/11/28 890 890 886 887 4,000
2018/11/27 882 899 882 887 8,300
2018/11/26 878 886 878 881 7,300
2018/11/22 887 901 880 882 17,600
2018/11/21 880 893 878 893 8,200
2018/11/20 894 897 885 889 13,600
2018/11/19 898 904 886 895 18,400
2018/11/16 909 909 881 890 14,200
2018/11/15 891 916 890 909 22,600
2018/11/14 901 907 885 886 13,700
2018/11/13 898 919 890 905 36,100
2018/11/12 947 947 900 910 49,600
2018/11/09 920 940 920 939 13,800
2018/11/08 954 955 927 927 18,000
2018/11/07 918 944 918 940 44,700
2018/11/06 1,005 1,005 917 917 239,300
2018/11/05 844 869 839 855 17,700
2018/11/02 827 839 826 836 8,400
2018/11/01 815 833 815 824 8,900
2018/10/31 811 814 783 808 16,600
2018/10/30 790 811 772 811 21,700
2018/10/29 816 825 791 800 23,100
2018/10/26 810 810 799 810 24,600
2018/10/25 820 825 796 800 56,100
2018/10/24 860 860 851 854 10,400
2018/10/23 865 865 855 855 17,400
2018/10/22 869 876 865 868 9,400
2018/10/19 867 878 866 878 5,000
2018/10/18 875 884 875 880 9,200
2018/10/17 878 895 874 889 8,500
2018/10/16 886 886 876 883 3,700
2018/10/15 873 876 869 871 6,100
2018/10/12 866 875 862 875 18,100
2018/10/11 876 877 865 870 17,700
2018/10/10 905 907 899 900 6,100
2018/10/09 900 903 899 903 5,200
2018/10/05 901 907 901 904 8,400
2018/10/04 904 908 901 905 9,400
2018/10/03 906 909 903 906 6,800
2018/10/02 911 914 906 906 7,900
2018/10/01 912 915 907 909 10,200
2018/09/28 916 916 913 916 4,800
2018/09/27 911 915 908 912 6,800
2018/09/26 910 914 909 911 25,900
2018/09/25 926 930 923 930 14,900
2018/09/21 918 924 918 924 9,000
2018/09/20 926 927 918 926 10,300
2018/09/19 921 928 919 924 8,700
2018/09/18 923 926 915 919 13,800
2018/09/14 919 924 910 924 10,800
2018/09/13 920 922 905 910 23,000
2018/09/12 921 949 917 922 36,600
2018/09/11 911 914 907 911 2,900
2018/09/10 908 922 906 910 21,300
2018/09/07 902 907 894 903 17,100
2018/09/06 912 917 907 907 4,900
2018/09/05 918 922 913 917 3,500
2018/09/04 911 918 911 917 6,500
2018/09/03 911 916 908 909 6,600
2018/08/31 926 926 910 911 13,600
2018/08/30 911 928 911 924 11,800
2018/08/29 909 910 904 910 9,400
2018/08/28 900 912 900 905 10,900
2018/08/27 899 915 899 911 13,900
2018/08/24 881 894 881 891 11,600
2018/08/23 887 895 882 882 10,600
2018/08/22 871 884 870 884 16,400
2018/08/21 874 879 861 865 29,000
2018/08/20 901 901 874 876 20,500
2018/08/17 898 898 877 886 17,500
2018/08/16 903 907 885 887 32,500
2018/08/15 906 916 903 905 19,900
2018/08/14 905 912 905 906 18,800
2018/08/13 916 916 900 901 28,400
2018/08/10 912 928 909 918 20,800
2018/08/09 921 921 912 912 11,100
2018/08/08 895 925 894 915 27,800
2018/08/07 898 899 880 894 79,300
2018/08/06 1,020 1,041 905 911 145,500
2018/08/03 1,003 1,011 1,003 1,011 12,400
2018/08/02 1,004 1,011 1,000 1,002 29,800
2018/08/01 1,010 1,013 1,000 1,011 19,100
2018/07/31 1,008 1,015 1,007 1,009 11,300
2018/07/30 1,015 1,017 1,012 1,014 10,700
2018/07/27 1,015 1,019 1,010 1,014 21,900
2018/07/26 1,019 1,025 1,013 1,014 6,600
2018/07/25 1,016 1,024 1,016 1,021 6,900
2018/07/24 1,023 1,028 1,017 1,021 5,300
2018/07/23 1,022 1,037 1,018 1,023 9,100
2018/07/20 1,028 1,030 1,020 1,024 9,900
2018/07/19 1,031 1,046 1,031 1,034 21,900
2018/07/18 1,036 1,039 1,026 1,030 13,500
2018/07/17 1,045 1,045 1,033 1,035 16,900
2018/07/13 1,023 1,032 1,023 1,029 6,100
2018/07/12 1,026 1,028 1,023 1,023 10,300
2018/07/11 1,037 1,037 1,023 1,023 7,400
2018/07/10 1,045 1,049 1,031 1,032 20,900
2018/07/09 1,017 1,044 1,016 1,043 18,300
2018/07/06 996 1,012 996 1,007 11,300
2018/07/05 1,004 1,008 992 994 14,400
2018/07/04 1,005 1,010 999 1,003 17,900
2018/07/03 1,022 1,026 1,004 1,005 22,600
2018/07/02 1,024 1,039 1,019 1,019 25,500
2018/06/29 1,017 1,028 1,017 1,023 8,800
2018/06/28 1,022 1,022 1,006 1,015 13,500
2018/06/27 1,019 1,030 1,014 1,026 9,100
2018/06/26 1,000 1,017 1,000 1,015 19,700
2018/06/25 1,024 1,026 1,006 1,006 15,600
2018/06/22 1,026 1,030 1,016 1,023 16,200
2018/06/21 1,026 1,050 1,022 1,036 19,000
2018/06/20 1,023 1,033 1,018 1,029 18,100
2018/06/19 1,041 1,052 1,020 1,032 33,700
2018/06/18 1,051 1,057 1,038 1,043 34,400
2018/06/15 1,048 1,062 1,035 1,052 39,400
2018/06/14 1,047 1,047 1,027 1,031 18,100
2018/06/13 1,010 1,056 1,010 1,041 42,600
2018/06/12 1,007 1,012 1,007 1,007 10,300
2018/06/11 1,010 1,012 1,004 1,006 7,100
2018/06/08 1,004 1,010 1,002 1,007 7,200
2018/06/07 1,012 1,013 1,007 1,010 8,800
2018/06/06 1,002 1,013 1,000 1,012 15,700
2018/06/05 1,009 1,010 1,000 1,000 22,700
2018/06/04 1,018 1,018 1,009 1,010 17,500
2018/06/01 1,007 1,018 1,007 1,012 8,300
2018/05/31 1,021 1,029 1,003 1,012 18,400
2018/05/30 1,015 1,018 1,009 1,012 14,000
2018/05/29 1,062 1,062 1,028 1,035 24,000
2018/05/28 1,062 1,071 1,054 1,062 16,500
2018/05/25 1,045 1,071 1,045 1,062 13,300
2018/05/24 1,076 1,083 1,045 1,051 29,200
2018/05/23 1,102 1,107 1,074 1,075 24,500
2018/05/22 1,111 1,117 1,098 1,099 31,800
2018/05/21 1,100 1,121 1,093 1,111 51,800
2018/05/18 1,052 1,088 1,051 1,088 48,200
2018/05/17 1,038 1,057 1,035 1,052 29,000
2018/05/16 1,050 1,050 1,031 1,035 26,400
2018/05/15 1,069 1,069 1,032 1,053 50,800
2018/05/14 1,000 1,076 997 1,058 126,600
2018/05/11 1,013 1,025 998 1,010 33,400
2018/05/10 1,063 1,063 1,015 1,015 72,100
2018/05/09 1,011 1,063 1,008 1,063 93,400
2018/05/08 999 1,002 984 985 28,600
2018/05/07 1,000 1,001 995 999 20,000
2018/05/02 994 1,000 994 998 6,800
2018/05/01 1,001 1,005 992 993 12,200
2018/04/27 1,001 1,001 994 999 10,900
2018/04/26 1,001 1,009 1,000 1,000 7,800
2018/04/25 998 1,002 994 997 14,100
2018/04/24 1,017 1,020 994 1,000 34,800
2018/04/23 1,025 1,029 1,014 1,017 16,100
2018/04/20 1,011 1,032 1,010 1,025 17,600
2018/04/19 1,006 1,016 995 1,015 13,000
2018/04/18 987 1,019 987 1,005 22,400
2018/04/17 1,014 1,014 967 987 86,900
2018/04/16 1,046 1,046 1,004 1,017 55,800
2018/04/13 1,053 1,056 1,045 1,054 17,400
2018/04/12 1,050 1,059 1,045 1,054 10,200
2018/04/11 1,065 1,065 1,048 1,054 12,800
2018/04/10 1,064 1,069 1,054 1,061 20,900
2018/04/09 1,064 1,067 1,032 1,055 60,700
2018/04/06 1,055 1,090 1,041 1,075 90,300
2018/04/05 1,051 1,051 1,009 1,025 86,200
2018/04/04 1,056 1,063 1,039 1,051 31,100
2018/04/03 1,052 1,058 1,040 1,051 19,600
2018/04/02 1,093 1,097 1,058 1,061 29,300
2018/03/30 1,084 1,099 1,076 1,095 26,100
2018/03/29 1,079 1,085 1,072 1,084 20,700
2018/03/28 1,050 1,080 1,043 1,079 19,700
2018/03/27 1,083 1,095 1,065 1,093 31,000
2018/03/26 1,071 1,093 1,010 1,077 56,200
2018/03/23 1,130 1,139 1,075 1,098 72,100
2018/03/22 1,164 1,168 1,151 1,156 16,500
2018/03/20 1,154 1,176 1,151 1,164 22,100
2018/03/19 1,188 1,188 1,157 1,165 26,600
2018/03/16 1,189 1,195 1,175 1,188 24,300
2018/03/15 1,195 1,199 1,174 1,189 47,300
2018/03/14 1,161 1,225 1,153 1,207 67,500
2018/03/13 1,137 1,167 1,137 1,150 21,200
2018/03/12 1,174 1,184 1,128 1,145 65,700
2018/03/09 1,118 1,190 1,110 1,176 165,500
2018/03/08 1,120 1,148 1,097 1,104 30,100
2018/03/07 1,120 1,131 1,107 1,113 10,400
2018/03/06 1,154 1,154 1,111 1,121 20,500
2018/03/05 1,150 1,173 1,084 1,103 36,700
2018/03/02 1,156 1,166 1,134 1,150 29,500
2018/03/01 1,202 1,211 1,185 1,186 15,900
2018/02/28 1,199 1,230 1,199 1,216 25,400
2018/02/27 1,222 1,239 1,195 1,208 43,500
2018/02/26 1,200 1,228 1,188 1,216 45,700
2018/02/23 1,190 1,211 1,160 1,189 49,800
2018/02/22 1,190 1,191 1,170 1,190 19,100
2018/02/21 1,209 1,210 1,180 1,202 45,900
2018/02/20 1,160 1,215 1,150 1,210 82,800
2018/02/19 1,121 1,166 1,105 1,159 46,000
2018/02/16 1,101 1,120 1,091 1,106 28,100
2018/02/15 1,082 1,115 1,071 1,091 52,400
2018/02/14 1,118 1,124 1,050 1,072 63,400
2018/02/13 1,127 1,165 1,100 1,135 82,200
2018/02/09 990 1,081 981 1,070 114,000
2018/02/08 1,169 1,198 1,059 1,081 125,900
2018/02/07 1,193 1,218 1,150 1,152 80,300
2018/02/06 1,133 1,170 1,048 1,103 164,700
2018/02/05 1,276 1,302 1,273 1,283 50,300
2018/02/02 1,330 1,350 1,302 1,336 32,600
2018/02/01 1,334 1,341 1,310 1,327 26,800
2018/01/31 1,270 1,330 1,261 1,309 45,200
2018/01/30 1,350 1,369 1,278 1,297 104,800
2018/01/29 1,300 1,371 1,299 1,362 90,900
2018/01/26 1,295 1,306 1,284 1,287 20,300
2018/01/25 1,299 1,300 1,277 1,285 19,600
2018/01/24 1,292 1,298 1,274 1,295 22,800
2018/01/23 1,275 1,320 1,269 1,287 38,700
2018/01/22 1,290 1,290 1,260 1,269 21,700
2018/01/19 1,230 1,294 1,230 1,291 29,800
2018/01/18 1,261 1,276 1,233 1,243 38,100
2018/01/17 1,282 1,292 1,266 1,267 26,000
2018/01/16 1,349 1,349 1,264 1,298 71,800
2018/01/15 1,375 1,394 1,335 1,360 63,500
2018/01/12 1,317 1,379 1,280 1,379 95,700
2018/01/11 1,258 1,319 1,258 1,318 66,900
2018/01/10 1,230 1,284 1,226 1,248 73,000
2018/01/09 1,200 1,223 1,191 1,220 63,000
2018/01/05 1,160 1,189 1,160 1,188 38,300
2018/01/04 1,138 1,159 1,122 1,156 45,600

このページの先頭へ