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
2022/12/30 912 913 900 905 5,000
2022/12/29 910 913 908 908 1,000
2022/12/28 910 911 904 910 3,400
2022/12/27 908 912 905 910 2,800
2022/12/26 910 910 908 910 1,400
2022/12/23 909 912 908 910 1,700
2022/12/22 910 912 909 909 1,400
2022/12/21 912 913 909 909 700
2022/12/20 913 913 906 908 4,000
2022/12/19 913 913 908 912 4,900
2022/12/16 908 911 905 911 3,400
2022/12/15 902 907 902 905 2,500
2022/12/14 907 908 903 904 2,200
2022/12/13 907 908 904 904 1,900
2022/12/12 907 907 904 905 2,400
2022/12/09 900 905 900 905 1,800
2022/12/08 908 909 900 900 1,000
2022/12/07 902 904 900 903 1,000
2022/12/06 903 904 900 902 1,700
2022/12/05 902 903 902 902 1,200
2022/12/02 911 911 902 902 3,000
2022/12/01 905 905 902 903 1,300
2022/11/30 905 905 902 903 1,600
2022/11/29 907 907 904 905 1,600
2022/11/28 912 912 907 907 1,900
2022/11/25 908 909 907 909 20,100
2022/11/24 909 909 905 908 1,500
2022/11/22 914 914 898 909 24,600
2022/11/21 905 912 904 912 6,000
2022/11/18 901 905 901 904 6,400
2022/11/17 900 900 896 900 2,200
2022/11/16 904 904 896 900 3,500
2022/11/15 904 904 899 904 2,700
2022/11/14 903 904 899 904 1,000
2022/11/11 903 903 896 903 800
2022/11/10 904 904 897 897 3,300
2022/11/09 903 904 900 904 2,000
2022/11/08 903 904 897 902 3,300
2022/11/07 905 905 902 902 2,100
2022/11/04 901 903 899 902 1,200
2022/11/02 897 901 897 901 1,000
2022/11/01 902 902 896 901 1,100
2022/10/31 903 903 897 901 13,400
2022/10/28 895 898 894 898 500
2022/10/27 901 901 892 895 4,500
2022/10/26 901 904 901 904 1,100
2022/10/25 900 904 900 901 1,200
2022/10/24 903 903 899 899 800
2022/10/21 900 900 900 900 300
2022/10/20 903 903 900 900 800
2022/10/19 900 904 898 902 2,400
2022/10/18 901 904 901 903 800
2022/10/17 903 903 902 902 1,800
2022/10/14 901 902 890 901 4,400
2022/10/13 900 902 897 899 500
2022/10/12 905 905 896 897 1,300
2022/10/11 904 905 900 905 2,400
2022/10/07 901 904 901 904 1,400
2022/10/06 898 902 898 900 700
2022/10/05 900 902 898 898 1,500
2022/10/04 894 901 894 899 1,800
2022/10/03 892 897 891 894 6,700
2022/09/30 894 897 891 892 34,500
2022/09/29 900 905 900 900 6,100
2022/09/28 919 920 910 917 7,300
2022/09/27 915 919 913 916 3,800
2022/09/26 919 924 915 915 5,000
2022/09/22 915 924 914 919 2,700
2022/09/21 920 927 918 919 8,100
2022/09/20 919 925 918 920 7,600
2022/09/16 922 922 918 922 2,400
2022/09/15 918 922 914 920 51,400
2022/09/14 917 917 913 917 11,900
2022/09/13 916 922 916 917 7,800
2022/09/12 917 919 916 916 5,500
2022/09/09 916 917 911 916 2,000
2022/09/08 913 915 911 911 1,400
2022/09/07 911 913 910 913 1,600
2022/09/06 913 913 909 911 2,600
2022/09/05 912 913 907 913 9,400
2022/09/02 908 910 906 910 2,700
2022/09/01 911 911 905 908 4,300
2022/08/31 908 909 907 907 2,000
2022/08/30 907 907 903 907 1,400
2022/08/29 907 907 903 905 3,700
2022/08/26 909 909 905 905 2,100
2022/08/25 904 908 904 908 3,100
2022/08/24 903 904 901 901 1,600
2022/08/23 899 905 899 903 3,300
2022/08/22 903 905 902 903 28,300
2022/08/19 900 903 897 903 5,600
2022/08/18 893 898 893 895 5,100
2022/08/17 900 900 892 895 10,200
2022/08/16 901 901 895 900 6,000
2022/08/15 900 903 898 899 7,500
2022/08/12 900 905 899 899 11,500
2022/08/10 908 908 902 903 3,300
2022/08/09 906 909 900 909 15,500
2022/08/08 911 916 910 912 5,200
2022/08/05 909 912 905 906 4,800
2022/08/04 911 911 902 905 2,400
2022/08/03 911 911 904 907 2,500
2022/08/02 910 910 904 908 1,900
2022/08/01 909 910 904 908 6,000
2022/07/29 910 910 903 903 2,700
2022/07/28 909 909 904 908 1,900
2022/07/27 904 908 904 907 4,500
2022/07/26 905 907 903 907 2,100
2022/07/25 904 908 904 905 1,300
2022/07/22 907 907 900 904 5,500
2022/07/21 904 907 902 905 4,600
2022/07/20 907 907 902 903 3,500
2022/07/19 913 913 902 907 14,400
2022/07/15 900 902 896 902 5,200
2022/07/14 890 897 888 897 3,300
2022/07/13 888 893 885 888 7,500
2022/07/12 896 898 888 888 7,000
2022/07/11 909 909 896 896 32,300
2022/07/08 890 897 886 897 17,800
2022/07/07 890 892 884 885 10,500
2022/07/06 890 893 887 893 5,900
2022/07/05 899 903 880 890 24,700
2022/07/04 912 913 896 896 13,800
2022/07/01 900 905 898 905 2,500
2022/06/30 912 912 899 900 7,600
2022/06/28 912 914 907 912 600
2022/06/27 902 919 902 917 11,000
2022/06/24 900 906 900 900 9,200
2022/06/23 903 903 899 900 1,200
2022/06/22 898 901 897 897 39,000
2022/06/21 898 904 893 898 5,700
2022/06/20 899 899 892 892 2,600
2022/06/17 910 910 887 894 31,700
2022/06/16 908 910 903 910 1,500
2022/06/15 903 908 902 902 4,200
2022/06/14 903 903 900 900 3,300
2022/06/13 900 904 900 903 4,900
2022/06/10 903 903 900 900 2,700
2022/06/09 903 903 900 903 2,800
2022/06/08 899 901 897 899 3,700
2022/06/07 902 902 897 899 5,000
2022/06/06 900 902 899 902 1,100
2022/06/03 900 902 899 900 3,300
2022/06/02 902 902 897 901 1,100
2022/06/01 896 900 895 900 3,800
2022/05/31 898 898 895 896 1,300
2022/05/30 895 898 894 896 1,300
2022/05/27 893 894 891 893 2,400
2022/05/26 893 894 891 892 2,500
2022/05/25 893 900 893 893 2,800
2022/05/24 898 898 893 893 3,000
2022/05/23 903 903 898 902 1,300
2022/05/20 902 902 898 902 1,200
2022/05/19 895 901 895 900 1,000
2022/05/18 905 905 895 903 1,100
2022/05/17 900 904 900 900 1,500
2022/05/16 899 899 895 899 2,000
2022/05/13 898 902 891 899 2,100
2022/05/12 894 900 890 893 1,300
2022/05/11 899 899 891 894 1,300
2022/05/10 898 898 892 895 3,600
2022/05/09 903 903 899 903 2,100
2022/05/06 897 903 896 903 1,100
2022/05/02 902 902 896 896 3,700
2022/04/28 902 906 902 906 700
2022/04/27 900 902 900 902 400
2022/04/26 902 902 902 902 100
2022/04/25 908 908 900 900 4,200
2022/04/22 908 908 908 908 300
2022/04/21 907 911 907 909 900
2022/04/20 913 913 910 912 2,000
2022/04/19 907 914 907 914 3,100
2022/04/18 910 913 908 908 3,300
2022/04/15 910 913 909 913 2,000
2022/04/14 905 912 905 910 4,600
2022/04/13 902 908 902 905 800
2022/04/12 910 911 906 906 1,300
2022/04/11 910 912 910 910 2,600
2022/04/08 910 912 909 912 2,100
2022/04/07 907 913 900 910 6,600
2022/04/06 908 912 908 909 1,100
2022/04/05 912 912 908 910 3,200
2022/04/04 910 912 909 912 1,800
2022/04/01 910 912 907 910 2,500
2022/03/31 912 912 898 911 13,500
2022/03/30 910 912 908 910 72,600
2022/03/29 929 931 925 931 5,000
2022/03/28 918 929 912 929 6,300
2022/03/25 916 918 914 918 2,000
2022/03/24 911 916 911 916 2,000
2022/03/23 922 922 910 913 3,300
2022/03/22 920 922 911 911 3,100
2022/03/18 911 914 905 914 5,500
2022/03/17 915 916 912 912 2,500
2022/03/16 910 912 907 912 2,900
2022/03/15 905 909 900 908 3,200
2022/03/14 904 908 900 908 5,500
2022/03/11 908 908 904 904 1,300
2022/03/10 909 909 906 909 3,100
2022/03/09 902 905 895 900 5,800
2022/03/08 908 910 897 900 12,100
2022/03/07 908 909 904 909 6,300
2022/03/04 908 911 908 908 1,900
2022/03/03 909 914 908 913 1,200
2022/03/02 914 914 904 909 3,900
2022/03/01 910 915 910 915 1,100
2022/02/28 908 920 901 909 5,400
2022/02/25 896 910 895 907 5,500
2022/02/24 900 907 900 904 3,600
2022/02/22 914 914 900 909 7,200
2022/02/21 929 929 910 919 4,500
2022/02/18 916 925 913 925 1,500
2022/02/17 932 932 915 915 2,800
2022/02/16 952 953 925 925 8,700
2022/02/15 925 950 925 950 15,200
2022/02/14 919 925 914 925 2,100
2022/02/10 938 939 921 930 6,900
2022/02/09 908 931 908 931 11,100
2022/02/08 906 910 900 908 9,100
2022/02/07 906 916 900 916 7,100
2022/02/04 895 905 895 905 2,800
2022/02/03 905 905 896 905 1,300
2022/02/02 892 907 892 905 3,200
2022/02/01 898 898 883 892 1,600
2022/01/31 884 895 877 895 7,600
2022/01/28 882 893 882 885 3,300
2022/01/27 900 900 880 882 8,900
2022/01/26 898 902 898 901 1,300
2022/01/25 900 904 895 900 7,400
2022/01/24 900 900 891 900 3,200
2022/01/21 899 899 891 893 5,600
2022/01/20 902 904 896 900 7,700
2022/01/19 905 908 900 905 4,300
2022/01/18 910 910 906 908 3,200
2022/01/17 911 913 909 909 5,800
2022/01/14 914 914 908 911 4,700
2022/01/13 922 922 908 913 22,300
2022/01/12 911 920 911 914 3,300
2022/01/11 915 915 910 910 5,700
2022/01/07 907 911 907 910 4,500
2022/01/06 911 911 905 907 1,800
2022/01/05 915 918 905 911 6,400
2022/01/04 904 927 904 914 19,500

このページの先頭へ