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
2023/12/29 1,425 1,442 1,386 1,401 10,400
2023/12/28 1,373 1,419 1,373 1,419 9,500
2023/12/27 1,333 1,382 1,333 1,382 6,800
2023/12/26 1,332 1,357 1,331 1,357 4,300
2023/12/25 1,345 1,348 1,332 1,336 4,400
2023/12/22 1,351 1,356 1,337 1,338 3,500
2023/12/21 1,334 1,347 1,333 1,347 5,200
2023/12/20 1,357 1,358 1,338 1,351 4,800
2023/12/19 1,371 1,371 1,330 1,340 3,600
2023/12/18 1,370 1,370 1,332 1,354 5,800
2023/12/15 1,348 1,350 1,330 1,340 4,000
2023/12/14 1,361 1,369 1,338 1,340 3,500
2023/12/13 1,356 1,370 1,352 1,361 2,400
2023/12/12 1,344 1,359 1,344 1,356 2,300
2023/12/11 1,349 1,360 1,317 1,341 9,300
2023/12/08 1,377 1,380 1,351 1,353 4,100
2023/12/07 1,377 1,390 1,377 1,377 2,400
2023/12/06 1,370 1,392 1,370 1,382 2,700
2023/12/05 1,385 1,390 1,369 1,376 5,400
2023/12/04 1,393 1,398 1,381 1,381 8,400
2023/12/01 1,415 1,421 1,373 1,407 11,600
2023/11/30 1,401 1,415 1,393 1,415 7,100
2023/11/29 1,378 1,400 1,361 1,395 8,000
2023/11/28 1,358 1,383 1,352 1,378 4,000
2023/11/27 1,340 1,357 1,327 1,353 6,700
2023/11/24 1,326 1,344 1,326 1,340 4,300
2023/11/22 1,334 1,341 1,325 1,325 10,700
2023/11/21 1,347 1,347 1,331 1,345 1,400
2023/11/20 1,340 1,356 1,332 1,345 11,800
2023/11/17 1,301 1,332 1,301 1,329 12,200
2023/11/16 1,327 1,331 1,315 1,319 5,300
2023/11/15 1,316 1,339 1,301 1,339 7,800
2023/11/14 1,306 1,325 1,306 1,312 7,500
2023/11/13 1,334 1,338 1,322 1,322 4,600
2023/11/10 1,327 1,349 1,312 1,343 11,600
2023/11/09 1,300 1,323 1,272 1,319 70,400
2023/11/08 1,339 1,349 1,276 1,300 37,900
2023/11/07 1,360 1,375 1,331 1,339 23,900
2023/11/06 1,385 1,385 1,359 1,359 9,400
2023/11/02 1,395 1,401 1,365 1,368 10,000
2023/11/01 1,376 1,415 1,375 1,402 5,900
2023/10/31 1,360 1,379 1,356 1,376 3,200
2023/10/30 1,400 1,402 1,362 1,372 4,200
2023/10/27 1,377 1,405 1,377 1,402 3,700
2023/10/26 1,390 1,396 1,369 1,377 1,000
2023/10/25 1,389 1,400 1,379 1,388 4,500
2023/10/24 1,372 1,380 1,331 1,371 19,400
2023/10/23 1,398 1,404 1,383 1,399 3,100
2023/10/20 1,422 1,422 1,393 1,407 5,900
2023/10/19 1,363 1,402 1,363 1,402 8,200
2023/10/18 1,374 1,389 1,363 1,377 64,100
2023/10/17 1,399 1,424 1,344 1,385 10,000
2023/10/16 1,392 1,400 1,303 1,394 32,200
2023/10/13 1,430 1,439 1,403 1,403 6,300
2023/10/12 1,409 1,451 1,408 1,438 9,500
2023/10/11 1,464 1,472 1,411 1,415 17,900
2023/10/10 1,443 1,494 1,443 1,470 11,600
2023/10/06 1,475 1,475 1,412 1,443 17,200
2023/10/05 1,429 1,469 1,429 1,469 20,800
2023/10/04 1,428 1,460 1,397 1,404 80,400
2023/10/03 1,537 1,537 1,452 1,473 38,700
2023/10/02 1,565 1,613 1,537 1,550 28,900
2023/09/29 1,610 1,610 1,542 1,570 43,300
2023/09/28 1,620 1,641 1,596 1,610 27,900
2023/09/27 1,552 1,623 1,549 1,605 67,300
2023/09/26 1,549 1,567 1,530 1,565 17,200
2023/09/25 1,529 1,545 1,486 1,543 16,200
2023/09/22 1,564 1,564 1,520 1,528 23,200
2023/09/21 1,569 1,580 1,557 1,565 12,700
2023/09/20 1,583 1,594 1,554 1,571 21,600
2023/09/19 1,590 1,590 1,553 1,576 29,600
2023/09/15 1,584 1,588 1,570 1,588 19,900
2023/09/14 1,558 1,576 1,547 1,560 22,900
2023/09/13 1,538 1,571 1,533 1,558 28,400
2023/09/12 1,541 1,566 1,530 1,535 30,300
2023/09/11 1,520 1,542 1,481 1,541 32,200
2023/09/08 1,504 1,539 1,503 1,520 28,700
2023/09/07 1,455 1,500 1,455 1,500 21,700
2023/09/06 1,487 1,488 1,464 1,472 10,700
2023/09/05 1,483 1,499 1,451 1,488 21,700
2023/09/04 1,487 1,539 1,467 1,483 39,400
2023/09/01 1,470 1,485 1,424 1,444 25,900
2023/08/31 1,430 1,476 1,429 1,460 22,300
2023/08/30 1,450 1,450 1,420 1,422 96,900
2023/08/29 1,418 1,419 1,405 1,412 5,800
2023/08/28 1,400 1,423 1,385 1,418 11,800
2023/08/25 1,394 1,397 1,385 1,396 4,500
2023/08/24 1,404 1,406 1,390 1,400 3,600
2023/08/23 1,389 1,405 1,368 1,404 10,600
2023/08/22 1,420 1,425 1,391 1,391 8,300
2023/08/21 1,367 1,428 1,319 1,420 24,400
2023/08/18 1,443 1,443 1,351 1,383 26,500
2023/08/17 1,422 1,445 1,401 1,437 29,500
2023/08/16 1,380 1,414 1,363 1,408 27,000
2023/08/15 1,347 1,383 1,330 1,380 17,300
2023/08/14 1,324 1,348 1,324 1,345 11,500
2023/08/10 1,324 1,324 1,300 1,324 11,300
2023/08/09 1,351 1,354 1,296 1,314 43,300
2023/08/08 1,282 1,300 1,279 1,300 11,200
2023/08/07 1,256 1,279 1,255 1,279 4,400
2023/08/04 1,258 1,268 1,258 1,260 1,700
2023/08/03 1,262 1,273 1,257 1,273 6,400
2023/08/02 1,261 1,275 1,259 1,273 6,300
2023/08/01 1,287 1,292 1,277 1,277 6,800
2023/07/31 1,289 1,289 1,274 1,284 3,800
2023/07/28 1,280 1,283 1,258 1,279 9,100
2023/07/27 1,280 1,288 1,272 1,275 5,500
2023/07/26 1,253 1,278 1,253 1,278 7,500
2023/07/25 1,283 1,283 1,252 1,253 13,800
2023/07/24 1,299 1,300 1,275 1,282 12,500
2023/07/21 1,287 1,297 1,281 1,291 5,400
2023/07/20 1,279 1,296 1,275 1,287 9,500
2023/07/19 1,256 1,275 1,255 1,275 6,400
2023/07/18 1,264 1,272 1,244 1,261 24,400
2023/07/14 1,226 1,244 1,214 1,244 8,300
2023/07/13 1,186 1,221 1,186 1,209 10,100
2023/07/12 1,203 1,210 1,190 1,191 12,100
2023/07/11 1,223 1,224 1,201 1,201 18,300
2023/07/10 1,250 1,257 1,222 1,223 45,600
2023/07/07 1,180 1,228 1,179 1,225 27,800
2023/07/06 1,186 1,194 1,175 1,194 19,300
2023/07/05 1,166 1,195 1,166 1,187 11,400
2023/07/04 1,162 1,165 1,153 1,165 7,900
2023/07/03 1,150 1,166 1,150 1,165 20,600
2023/06/30 1,142 1,144 1,139 1,142 6,200
2023/06/29 1,145 1,148 1,140 1,140 3,700
2023/06/28 1,140 1,145 1,139 1,145 3,300
2023/06/27 1,134 1,141 1,134 1,134 4,000
2023/06/26 1,140 1,141 1,134 1,134 3,200
2023/06/23 1,152 1,152 1,139 1,140 9,400
2023/06/22 1,150 1,150 1,142 1,150 4,700
2023/06/21 1,152 1,152 1,142 1,149 6,800
2023/06/20 1,141 1,153 1,140 1,152 31,100
2023/06/19 1,134 1,155 1,131 1,142 22,300
2023/06/16 1,113 1,133 1,108 1,126 7,900
2023/06/15 1,109 1,115 1,101 1,108 6,300
2023/06/14 1,128 1,128 1,110 1,115 6,600
2023/06/13 1,141 1,142 1,105 1,110 18,500
2023/06/12 1,109 1,135 1,108 1,135 24,200
2023/06/09 1,084 1,094 1,075 1,094 13,400
2023/06/08 1,073 1,085 1,071 1,073 9,100
2023/06/07 1,064 1,072 1,058 1,070 7,400
2023/06/06 1,060 1,070 1,053 1,066 5,700
2023/06/05 1,065 1,066 1,058 1,058 7,800
2023/06/02 1,037 1,053 1,037 1,051 4,900
2023/06/01 1,041 1,044 1,040 1,040 3,100
2023/05/31 1,038 1,045 1,038 1,043 6,400
2023/05/30 1,045 1,049 1,034 1,045 7,100
2023/05/29 1,047 1,052 1,040 1,045 4,300
2023/05/26 1,052 1,059 1,039 1,047 3,500
2023/05/25 1,051 1,059 1,032 1,049 6,100
2023/05/24 1,042 1,055 1,030 1,051 11,900
2023/05/23 1,047 1,072 1,030 1,041 27,000
2023/05/22 1,019 1,041 1,019 1,041 19,700
2023/05/19 1,014 1,026 1,014 1,021 5,900
2023/05/18 1,020 1,031 1,015 1,017 18,000
2023/05/17 1,028 1,028 1,018 1,019 9,500
2023/05/16 1,020 1,028 1,016 1,027 12,600
2023/05/15 1,019 1,027 1,008 1,025 28,700
2023/05/12 997 997 980 981 6,400
2023/05/11 983 986 977 986 6,100
2023/05/10 979 983 975 982 5,300
2023/05/09 966 979 965 975 8,200
2023/05/08 960 969 960 969 1,800
2023/05/02 964 980 954 961 7,300
2023/05/01 967 972 965 967 2,900
2023/04/28 960 966 959 966 2,700
2023/04/27 959 961 952 958 2,300
2023/04/26 960 960 944 951 8,900
2023/04/25 970 972 961 961 14,000
2023/04/24 970 975 970 970 3,400
2023/04/21 980 980 969 970 5,800
2023/04/20 980 980 975 976 2,200
2023/04/19 978 980 977 980 1,000
2023/04/18 981 985 977 978 3,200
2023/04/17 983 983 978 981 2,800
2023/04/14 976 984 973 983 6,000
2023/04/13 975 978 971 975 2,700
2023/04/12 973 977 969 975 5,000
2023/04/11 982 982 969 973 3,900
2023/04/10 992 992 981 982 3,200
2023/04/07 986 987 983 985 1,500
2023/04/06 990 990 984 985 1,700
2023/04/05 989 998 988 992 11,200
2023/04/04 984 995 981 989 6,700
2023/04/03 973 986 973 979 8,800
2023/03/31 980 981 970 970 10,500
2023/03/30 965 972 963 966 33,800
2023/03/29 987 1,005 987 1,005 9,800
2023/03/28 1,005 1,005 988 988 12,700
2023/03/27 1,008 1,009 1,000 1,000 4,100
2023/03/24 1,004 1,010 1,002 1,008 3,200
2023/03/23 1,005 1,010 999 1,010 2,900
2023/03/22 1,012 1,017 1,000 1,005 81,800
2023/03/20 1,010 1,010 998 998 9,700
2023/03/17 1,000 1,007 997 1,007 7,200
2023/03/16 985 998 977 998 4,800
2023/03/15 999 1,002 996 1,001 3,500
2023/03/14 999 1,001 975 986 18,400
2023/03/13 1,009 1,009 997 999 9,700
2023/03/10 1,013 1,018 1,011 1,014 8,500
2023/03/09 1,013 1,014 1,008 1,014 10,700
2023/03/08 1,005 1,010 998 1,010 75,000
2023/03/07 1,002 1,006 1,000 1,005 10,600
2023/03/06 1,001 1,002 996 1,000 12,400
2023/03/03 999 1,000 995 995 7,200
2023/03/02 996 997 990 997 8,000
2023/03/01 985 997 984 997 8,700
2023/02/28 989 992 980 983 43,100
2023/02/27 968 980 965 975 20,000
2023/02/24 968 969 955 967 8,000
2023/02/22 968 968 958 960 48,700
2023/02/21 951 967 951 966 28,700
2023/02/20 949 952 947 951 8,200
2023/02/17 946 947 943 947 4,700
2023/02/16 948 948 939 943 5,000
2023/02/15 931 948 928 936 14,100
2023/02/14 930 931 923 931 5,300
2023/02/13 930 932 926 927 4,800
2023/02/10 927 931 927 927 15,800
2023/02/09 941 941 933 938 4,500
2023/02/08 930 940 930 940 3,600
2023/02/07 942 945 939 945 36,700
2023/02/06 932 934 930 934 1,800
2023/02/03 933 933 928 929 2,100
2023/02/02 940 940 929 933 8,500
2023/02/01 935 940 932 940 4,500
2023/01/31 927 935 927 932 2,200
2023/01/30 934 936 930 930 4,000
2023/01/27 920 932 920 927 6,700
2023/01/26 922 923 920 920 1,900
2023/01/25 919 922 917 920 1,800
2023/01/24 917 920 917 917 25,600
2023/01/23 922 922 915 917 5,600
2023/01/20 924 924 921 921 1,100
2023/01/19 921 924 918 923 1,800
2023/01/18 921 925 918 918 3,500
2023/01/17 922 925 921 925 5,600
2023/01/16 917 920 917 918 2,500
2023/01/13 918 919 915 915 1,800
2023/01/12 917 920 914 917 2,100
2023/01/11 915 921 909 920 5,200
2023/01/10 913 913 911 911 3,200
2023/01/06 906 911 905 911 3,500
2023/01/05 907 908 905 908 2,300
2023/01/04 907 910 906 910 1,600

このページの先頭へ