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
2021/12/30 901 901 898 900 1,300
2021/12/29 895 900 895 899 1,300
2021/12/28 900 900 889 898 5,300
2021/12/27 895 900 894 900 5,900
2021/12/24 895 898 895 896 1,100
2021/12/23 895 900 895 897 900
2021/12/22 900 900 896 896 2,200
2021/12/21 898 900 895 900 1,000
2021/12/20 901 901 897 898 1,500
2021/12/17 901 901 896 900 4,100
2021/12/16 895 900 888 900 6,400
2021/12/15 892 892 890 890 700
2021/12/14 888 895 888 889 2,600
2021/12/13 898 900 893 893 1,600
2021/12/10 899 902 896 898 4,500
2021/12/09 892 895 892 895 700
2021/12/08 895 896 890 891 3,300
2021/12/07 893 895 888 888 1,500
2021/12/06 886 895 884 893 2,600
2021/12/03 879 887 876 887 1,800
2021/12/02 880 886 876 880 2,700
2021/12/01 880 883 879 880 800
2021/11/30 888 888 879 879 2,200
2021/11/29 876 880 873 874 8,100
2021/11/26 895 895 887 887 55,200
2021/11/25 897 900 894 895 700
2021/11/24 902 902 893 897 2,200
2021/11/22 900 900 890 900 8,300
2021/11/19 901 904 901 904 700
2021/11/18 907 907 901 906 7,000
2021/11/17 906 907 899 907 4,600
2021/11/16 905 907 903 906 3,900
2021/11/15 903 908 902 902 3,700
2021/11/12 900 908 899 906 18,000
2021/11/11 897 899 895 899 800
2021/11/10 897 898 891 898 3,800
2021/11/09 913 917 887 904 37,400
2021/11/08 906 915 901 904 11,100
2021/11/05 905 907 904 905 500
2021/11/04 902 905 902 905 1,700
2021/11/02 902 902 901 901 800
2021/11/01 910 910 901 901 2,900
2021/10/29 907 907 905 905 1,100
2021/10/28 905 905 901 903 1,400
2021/10/27 910 910 905 905 800
2021/10/26 908 910 908 910 1,300
2021/10/25 907 909 906 908 1,400
2021/10/22 910 920 907 907 7,800
2021/10/21 913 914 907 911 3,400
2021/10/20 902 915 900 915 18,200
2021/10/19 899 900 898 900 1,700
2021/10/18 897 901 895 901 4,300
2021/10/15 899 900 892 900 2,600
2021/10/14 897 899 891 893 2,800
2021/10/13 898 899 897 898 1,000
2021/10/12 902 902 898 899 900
2021/10/11 900 901 894 900 3,300
2021/10/08 892 898 892 898 2,100
2021/10/07 893 897 890 890 5,200
2021/10/06 899 899 894 894 1,300
2021/10/05 898 903 891 897 3,900
2021/10/04 900 900 896 898 1,600
2021/10/01 914 914 895 897 9,300
2021/09/30 910 912 906 909 8,600
2021/09/29 896 904 880 900 12,100
2021/09/28 914 915 910 915 10,500
2021/09/27 907 915 907 914 16,300
2021/09/24 905 908 904 905 8,100
2021/09/22 901 903 900 903 7,800
2021/09/21 903 903 899 900 13,500
2021/09/17 901 903 899 903 7,000
2021/09/16 901 903 896 903 6,900
2021/09/15 901 903 901 903 2,800
2021/09/14 898 903 898 901 3,700
2021/09/13 902 904 895 897 8,400
2021/09/10 902 902 900 902 6,900
2021/09/09 900 903 898 902 3,800
2021/09/08 900 900 895 897 7,100
2021/09/07 895 902 895 901 5,800
2021/09/06 895 899 893 896 4,100
2021/09/03 892 895 892 893 3,500
2021/09/02 892 895 891 893 2,300
2021/09/01 895 899 891 892 7,700
2021/08/31 894 894 891 891 2,400
2021/08/30 888 890 886 890 3,000
2021/08/27 880 883 876 883 2,500
2021/08/26 879 881 875 880 2,100
2021/08/25 872 878 872 875 4,800
2021/08/24 874 880 872 872 2,600
2021/08/23 875 880 873 873 4,700
2021/08/20 883 883 875 878 4,000
2021/08/19 886 886 875 878 3,000
2021/08/18 880 881 877 878 1,700
2021/08/17 890 890 880 880 4,800
2021/08/16 896 896 888 890 6,200
2021/08/13 894 894 890 893 3,800
2021/08/12 896 896 880 892 8,100
2021/08/11 899 899 892 895 3,100
2021/08/10 907 907 889 895 7,500
2021/08/06 892 898 878 893 6,400
2021/08/05 890 890 882 886 1,500
2021/08/04 887 890 885 886 1,500
2021/08/03 889 890 888 889 900
2021/08/02 888 890 888 888 49,500
2021/07/30 888 888 882 882 2,000
2021/07/29 885 887 883 887 900
2021/07/28 885 895 880 881 28,300
2021/07/27 877 886 877 880 2,200
2021/07/26 889 891 880 880 3,900
2021/07/21 884 890 884 885 2,200
2021/07/20 898 898 876 881 5,500
2021/07/19 900 900 891 892 13,600
2021/07/16 901 904 895 904 6,000
2021/07/15 900 903 900 903 2,900
2021/07/14 898 901 898 901 2,800
2021/07/13 900 900 895 898 5,300
2021/07/12 909 909 892 898 33,500
2021/07/09 884 894 880 894 11,900
2021/07/08 884 890 882 885 8,100
2021/07/07 882 885 880 883 3,500
2021/07/06 875 883 875 880 6,000
2021/07/05 875 879 874 875 3,500
2021/07/02 869 872 863 868 3,100
2021/07/01 869 871 862 866 4,800
2021/06/30 865 869 859 869 6,100
2021/06/29 865 865 861 864 1,200
2021/06/28 862 864 862 864 1,500
2021/06/25 864 864 855 862 2,000
2021/06/24 857 860 853 858 3,000
2021/06/23 853 857 853 857 2,000
2021/06/22 852 854 849 850 700
2021/06/21 851 851 842 847 4,800
2021/06/18 849 856 848 851 12,600
2021/06/17 856 858 850 851 8,900
2021/06/16 864 864 855 862 2,200
2021/06/15 855 861 852 855 2,500
2021/06/14 875 875 857 857 7,200
2021/06/11 880 880 870 874 2,000
2021/06/10 884 884 876 876 4,100
2021/06/09 882 888 879 888 3,900
2021/06/08 875 885 875 882 3,900
2021/06/07 880 882 869 875 5,400
2021/06/04 866 874 866 872 1,800
2021/06/03 864 869 864 867 2,400
2021/06/02 861 864 856 864 1,800
2021/06/01 858 863 854 858 2,200
2021/05/31 861 866 858 858 2,400
2021/05/28 854 869 854 857 16,600
2021/05/27 861 864 854 856 2,400
2021/05/26 871 871 852 861 7,100
2021/05/25 871 875 870 871 3,800
2021/05/24 874 874 871 871 1,800
2021/05/21 879 881 870 874 11,700
2021/05/20 844 890 844 890 15,200
2021/05/19 834 838 830 838 3,300
2021/05/18 829 835 827 834 5,300
2021/05/17 850 854 829 829 16,500
2021/05/14 869 881 841 848 24,100
2021/05/13 861 883 861 865 20,000
2021/05/12 895 900 871 878 12,100
2021/05/11 901 908 891 893 6,200
2021/05/10 898 914 890 905 13,400
2021/05/07 890 894 889 894 4,000
2021/05/06 882 891 882 882 5,400
2021/04/30 880 885 880 882 2,600
2021/04/28 883 883 878 878 1,000
2021/04/27 878 887 878 883 2,100
2021/04/26 881 881 876 879 3,400
2021/04/23 882 882 880 880 1,900
2021/04/22 887 887 882 882 1,800
2021/04/21 893 893 872 878 8,500
2021/04/20 894 898 890 898 6,800
2021/04/19 889 895 888 890 6,500
2021/04/16 889 889 881 888 4,700
2021/04/15 891 891 881 884 4,100
2021/04/14 884 894 884 885 4,400
2021/04/13 894 896 890 894 3,700
2021/04/12 890 894 888 893 4,300
2021/04/09 883 888 882 888 3,800
2021/04/08 882 884 878 882 4,500
2021/04/07 882 891 881 882 4,600
2021/04/06 892 893 881 881 4,300
2021/04/05 878 907 871 889 11,500
2021/04/02 870 878 867 869 4,900
2021/04/01 881 885 868 870 12,000
2021/03/31 885 888 880 880 7,200
2021/03/30 885 894 883 891 40,000
2021/03/29 918 919 911 916 15,000
2021/03/26 919 922 914 916 11,000
2021/03/25 908 915 907 914 9,600
2021/03/24 915 916 901 907 9,100
2021/03/23 917 925 914 919 12,800
2021/03/22 901 914 901 914 20,700
2021/03/19 897 905 897 905 5,800
2021/03/18 901 905 897 897 17,100
2021/03/17 904 905 898 901 5,600
2021/03/16 905 905 898 904 4,700
2021/03/15 908 908 900 905 6,200
2021/03/12 912 912 900 900 10,900
2021/03/11 900 915 878 905 30,000
2021/03/10 905 906 890 896 6,700
2021/03/09 890 900 890 900 7,900
2021/03/08 884 895 884 888 11,800
2021/03/05 882 882 866 881 6,800
2021/03/04 884 884 878 880 3,700
2021/03/03 885 885 877 884 6,600
2021/03/02 870 879 866 875 7,700
2021/03/01 862 874 862 868 10,200
2021/02/26 866 867 856 861 7,600
2021/02/25 868 873 850 871 19,100
2021/02/24 872 873 856 857 8,700
2021/02/22 872 877 865 867 11,600
2021/02/19 864 865 855 862 6,500
2021/02/18 866 870 856 856 9,500
2021/02/17 861 866 859 864 7,900
2021/02/16 881 881 863 864 20,900
2021/02/15 880 880 873 879 7,300
2021/02/12 873 879 870 878 7,100
2021/02/10 878 878 866 872 12,400
2021/02/09 900 901 858 876 81,200
2021/02/08 847 861 843 861 13,700
2021/02/05 830 844 829 840 6,200
2021/02/04 833 839 831 839 4,000
2021/02/03 827 833 825 831 2,800
2021/02/02 821 829 819 825 2,900
2021/02/01 817 825 817 821 3,700
2021/01/29 834 835 815 815 8,900
2021/01/28 830 835 827 831 2,600
2021/01/27 832 840 830 830 4,500
2021/01/26 836 840 832 840 3,200
2021/01/25 841 843 837 837 3,100
2021/01/22 846 846 840 840 3,700
2021/01/21 848 852 845 850 5,800
2021/01/20 848 848 846 848 2,100
2021/01/19 840 847 840 847 2,400
2021/01/18 848 848 842 843 4,100
2021/01/15 847 850 844 848 3,600
2021/01/14 844 850 844 846 3,700
2021/01/13 844 844 842 844 1,300
2021/01/12 845 852 843 845 8,100
2021/01/08 822 843 817 843 10,000
2021/01/07 814 822 814 820 3,100
2021/01/06 820 824 810 810 5,800
2021/01/05 835 839 820 820 5,000
2021/01/04 843 843 821 840 5,200

このページの先頭へ