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
2020/12/30 823 843 818 842 5,900
2020/12/29 830 830 813 825 3,900
2020/12/28 821 822 814 818 8,000
2020/12/25 815 825 814 823 28,100
2020/12/24 810 839 810 822 15,500
2020/12/23 800 812 799 808 6,900
2020/12/22 837 837 813 813 6,100
2020/12/21 855 859 843 843 6,900
2020/12/18 857 857 843 855 6,000
2020/12/17 885 885 853 858 13,400
2020/12/16 852 879 834 879 17,300
2020/12/15 861 863 845 847 24,300
2020/12/14 831 864 830 862 20,000
2020/12/11 827 832 821 830 6,800
2020/12/10 818 827 816 825 10,900
2020/12/09 810 814 807 810 3,500
2020/12/08 810 810 805 807 1,300
2020/12/07 803 813 798 809 15,200
2020/12/04 804 806 801 802 4,200
2020/12/03 804 804 800 803 5,400
2020/12/02 800 802 798 800 3,200
2020/12/01 801 802 801 802 2,500
2020/11/30 794 808 791 808 18,000
2020/11/27 785 793 781 792 7,600
2020/11/26 783 785 782 783 4,100
2020/11/25 785 792 784 785 12,200
2020/11/24 780 784 778 780 10,200
2020/11/20 772 786 772 780 7,400
2020/11/19 785 787 776 787 3,700
2020/11/18 775 785 770 785 5,700
2020/11/17 777 781 774 775 8,800
2020/11/16 761 776 761 773 10,800
2020/11/13 763 768 761 762 4,100
2020/11/12 768 771 760 771 6,800
2020/11/11 774 774 768 770 3,300
2020/11/10 766 773 765 767 16,000
2020/11/09 777 777 756 765 37,300
2020/11/06 785 796 777 792 12,000
2020/11/05 762 785 762 778 10,600
2020/11/04 754 765 753 762 8,700
2020/11/02 740 750 737 748 4,600
2020/10/30 758 758 727 732 22,700
2020/10/29 757 757 752 752 6,400
2020/10/28 767 767 756 757 6,900
2020/10/27 770 770 762 767 8,400
2020/10/26 776 776 768 770 4,800
2020/10/23 787 789 767 767 13,200
2020/10/22 800 800 787 787 7,300
2020/10/21 795 800 794 798 7,200
2020/10/20 800 800 794 798 4,100
2020/10/19 796 798 791 798 4,700
2020/10/16 799 799 787 792 8,400
2020/10/15 804 804 793 799 9,600
2020/10/14 802 804 800 803 2,300
2020/10/13 808 808 803 803 4,300
2020/10/12 803 807 803 806 3,900
2020/10/09 806 806 801 805 1,800
2020/10/08 806 806 794 802 8,300
2020/10/07 808 810 803 806 4,700
2020/10/06 806 810 801 808 4,000
2020/10/05 798 803 792 803 5,600
2020/10/02 806 808 780 788 12,500
2020/09/30 806 809 797 805 11,200
2020/09/29 819 819 801 808 19,400
2020/09/28 832 838 826 838 10,900
2020/09/25 828 831 821 829 16,700
2020/09/24 826 828 815 816 16,500
2020/09/23 800 830 796 826 36,700
2020/09/18 790 793 782 793 9,300
2020/09/17 787 791 787 789 7,800
2020/09/16 783 787 780 787 6,000
2020/09/15 789 789 779 783 7,800
2020/09/14 772 784 770 781 14,000
2020/09/11 775 775 768 772 5,400
2020/09/10 772 774 767 770 7,100
2020/09/09 760 768 759 768 7,100
2020/09/08 763 768 758 767 6,600
2020/09/07 760 764 756 759 9,700
2020/09/04 749 762 746 757 9,400
2020/09/03 753 761 752 757 8,700
2020/09/02 755 755 749 750 6,300
2020/09/01 754 754 750 750 6,000
2020/08/31 753 758 752 752 7,100
2020/08/28 761 767 749 750 19,000
2020/08/27 771 771 754 755 6,600
2020/08/26 773 773 762 762 5,500
2020/08/25 777 784 771 773 9,600
2020/08/24 779 779 772 777 20,200
2020/08/21 768 777 768 768 1,600
2020/08/20 776 776 767 767 4,900
2020/08/19 760 784 760 777 16,100
2020/08/18 763 763 755 759 1,400
2020/08/17 770 770 756 756 6,300
2020/08/14 750 766 750 764 10,600
2020/08/13 778 778 759 760 5,900
2020/08/12 757 770 757 770 5,800
2020/08/11 755 788 735 760 31,100
2020/08/07 745 754 733 750 40,300
2020/08/06 695 715 695 715 12,800
2020/08/05 694 700 692 692 12,700
2020/08/04 690 694 687 689 12,200
2020/08/03 686 690 683 689 6,600
2020/07/31 701 701 681 686 14,500
2020/07/30 710 710 702 702 6,000
2020/07/29 726 726 704 708 16,300
2020/07/28 720 726 717 719 6,000
2020/07/27 725 725 714 715 7,900
2020/07/22 730 731 717 724 9,700
2020/07/21 728 731 724 731 3,400
2020/07/20 740 740 724 728 6,700
2020/07/17 747 747 726 728 19,000
2020/07/16 740 741 735 741 6,300
2020/07/15 732 738 725 738 7,400
2020/07/14 730 732 721 730 5,400
2020/07/13 733 735 716 734 10,900
2020/07/10 759 759 718 724 40,300
2020/07/09 748 748 736 744 12,900
2020/07/08 738 755 736 748 16,300
2020/07/07 731 738 730 738 6,900
2020/07/06 720 734 720 730 13,100
2020/07/03 712 716 708 716 5,700
2020/07/02 713 720 705 710 11,800
2020/07/01 719 720 709 711 7,800
2020/06/30 715 721 712 714 8,400
2020/06/29 716 721 710 710 10,500
2020/06/26 724 725 715 725 13,000
2020/06/25 731 731 717 719 12,100
2020/06/24 738 742 726 731 39,500
2020/06/23 743 743 735 738 3,900
2020/06/22 743 744 737 738 7,600
2020/06/19 736 745 731 743 11,700
2020/06/18 731 740 725 731 21,100
2020/06/17 726 738 723 728 20,600
2020/06/16 723 733 719 733 7,800
2020/06/15 740 741 706 707 20,100
2020/06/12 705 730 703 730 34,700
2020/06/11 758 758 731 740 27,000
2020/06/10 757 769 754 761 19,400
2020/06/09 770 785 743 753 89,100
2020/06/08 723 733 723 725 15,000
2020/06/05 719 721 712 716 8,700
2020/06/04 730 735 715 716 27,800
2020/06/03 718 730 718 723 23,300
2020/06/02 713 717 707 717 15,300
2020/06/01 718 718 706 706 30,000
2020/05/29 714 717 711 713 10,600
2020/05/28 715 719 707 715 18,600
2020/05/27 713 713 702 709 20,300
2020/05/26 713 720 708 711 21,100
2020/05/25 701 717 700 710 25,000
2020/05/22 712 712 696 701 29,800
2020/05/21 716 720 711 712 17,600
2020/05/20 718 723 710 714 30,700
2020/05/19 725 733 709 709 25,000
2020/05/18 713 722 701 717 51,900
2020/05/15 759 775 748 773 23,500
2020/05/14 770 770 741 746 38,900
2020/05/13 784 787 766 773 43,900
2020/05/12 800 842 780 795 150,800
2020/05/11 727 732 718 732 19,500
2020/05/08 710 716 705 716 16,600
2020/05/07 687 715 671 713 25,400
2020/05/01 666 681 653 681 36,000
2020/04/30 660 670 655 667 9,700
2020/04/28 656 658 647 653 7,600
2020/04/27 644 661 641 651 13,800
2020/04/24 640 654 632 634 14,000
2020/04/23 637 650 633 640 7,300
2020/04/22 644 644 630 632 13,600
2020/04/21 663 667 644 648 13,100
2020/04/20 642 677 641 675 22,900
2020/04/17 633 637 625 632 12,100
2020/04/16 631 639 620 630 11,500
2020/04/15 649 649 628 633 12,900
2020/04/14 638 650 628 643 7,800
2020/04/13 656 656 636 636 9,400
2020/04/10 663 663 642 654 6,900
2020/04/09 639 658 635 643 21,400
2020/04/08 630 641 619 641 11,200
2020/04/07 615 636 608 631 13,900
2020/04/06 593 616 587 605 15,600
2020/04/03 592 607 574 583 31,500
2020/04/02 616 631 580 582 34,900
2020/04/01 658 677 621 626 18,600
2020/03/31 681 698 665 670 8,100
2020/03/30 685 698 670 685 15,500
2020/03/27 725 736 712 736 14,700
2020/03/26 700 729 700 717 12,000
2020/03/25 710 731 710 731 17,000
2020/03/24 688 690 675 688 11,500
2020/03/23 669 670 634 668 16,300
2020/03/19 660 681 636 649 24,600
2020/03/18 659 675 653 659 13,300
2020/03/17 603 650 599 636 14,200
2020/03/16 639 650 622 622 24,800
2020/03/13 621 644 590 626 40,900
2020/03/12 699 700 660 671 27,600
2020/03/11 715 727 692 694 16,400
2020/03/10 690 721 659 712 35,300
2020/03/09 750 755 701 709 37,500
2020/03/06 789 796 770 782 10,100
2020/03/05 793 805 793 804 11,900
2020/03/04 761 788 761 785 31,100
2020/03/03 804 804 769 769 10,700
2020/03/02 720 822 720 785 33,300
2020/02/28 763 779 702 725 55,300
2020/02/27 854 856 813 823 35,900
2020/02/26 861 866 825 861 27,000
2020/02/25 851 889 851 876 19,100
2020/02/21 916 919 907 911 2,200
2020/02/20 922 930 908 916 5,100
2020/02/19 900 920 900 918 7,000
2020/02/18 907 909 900 901 9,000
2020/02/17 927 929 909 914 12,200
2020/02/14 953 956 939 942 14,600
2020/02/13 960 964 947 953 5,900
2020/02/12 973 977 960 960 7,400
2020/02/10 958 991 941 980 37,700
2020/02/07 945 945 930 943 14,500
2020/02/06 923 947 922 944 13,000
2020/02/05 929 929 916 916 4,300
2020/02/04 902 925 896 925 5,300
2020/02/03 885 907 885 902 11,500
2020/01/31 888 920 888 915 20,800
2020/01/30 912 918 875 897 30,600
2020/01/29 932 937 900 921 37,600
2020/01/28 941 975 932 939 24,100
2020/01/27 958 973 930 953 18,200
2020/01/24 992 996 972 983 12,500
2020/01/23 1,000 1,003 993 997 10,100
2020/01/22 1,001 1,005 997 1,004 9,400
2020/01/21 1,007 1,009 996 1,001 21,500
2020/01/20 1,012 1,012 990 998 35,600
2020/01/17 978 980 966 975 11,600
2020/01/16 979 987 973 975 15,800
2020/01/15 949 969 949 964 17,300
2020/01/14 955 960 949 951 11,400
2020/01/10 963 963 939 955 17,200
2020/01/09 946 960 941 956 17,900
2020/01/08 958 960 898 943 48,500
2020/01/07 970 990 966 970 27,500
2020/01/06 987 987 950 970 80,900

このページの先頭へ