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
2025/06/13 2,200 2,200 2,160 2,161 7,400
2025/06/12 2,206 2,206 2,176 2,198 3,600
2025/06/11 2,200 2,200 2,162 2,170 13,800
2025/06/10 2,270 2,270 2,200 2,200 14,700
2025/06/09 2,230 2,264 2,204 2,258 12,700
2025/06/06 2,216 2,229 2,190 2,225 8,800
2025/06/05 2,196 2,223 2,185 2,220 13,500
2025/06/04 2,132 2,188 2,129 2,187 16,600
2025/06/03 2,130 2,130 2,121 2,128 5,900
2025/06/02 2,122 2,130 2,114 2,121 12,400
2025/05/30 2,078 2,110 2,078 2,110 5,600
2025/05/29 2,132 2,132 2,080 2,080 12,500
2025/05/28 2,100 2,110 2,091 2,104 4,500
2025/05/27 2,106 2,106 2,090 2,090 2,300
2025/05/26 2,073 2,115 2,073 2,092 12,100
2025/05/23 2,078 2,098 2,070 2,072 7,500
2025/05/22 2,097 2,097 2,073 2,074 2,100
2025/05/21 2,092 2,100 2,079 2,079 5,700
2025/05/20 2,108 2,108 2,072 2,076 6,200
2025/05/19 2,096 2,110 2,083 2,100 5,500
2025/05/16 2,090 2,105 2,071 2,080 11,500
2025/05/15 2,065 2,112 2,052 2,090 11,200
2025/05/14 2,084 2,084 2,036 2,080 20,600
2025/05/13 2,148 2,149 2,050 2,052 39,100
2025/05/12 2,143 2,149 2,080 2,143 32,500
2025/05/09 2,110 2,156 2,110 2,125 7,500
2025/05/08 2,130 2,130 2,090 2,105 9,100
2025/05/07 2,100 2,140 2,100 2,131 9,500
2025/05/02 2,117 2,120 2,080 2,100 8,300
2025/05/01 2,158 2,158 2,101 2,101 9,400
2025/04/30 2,157 2,167 2,131 2,157 12,600
2025/04/28 2,125 2,159 2,104 2,133 12,800
2025/04/25 2,101 2,132 2,084 2,102 8,600
2025/04/24 2,099 2,108 2,062 2,101 10,300
2025/04/23 2,117 2,117 2,052 2,075 6,700
2025/04/22 2,077 2,099 2,070 2,076 4,800
2025/04/21 2,130 2,130 2,073 2,088 7,800
2025/04/18 2,028 2,101 2,028 2,101 14,700
2025/04/17 2,034 2,062 2,034 2,034 7,200
2025/04/16 2,041 2,049 2,019 2,049 9,400
2025/04/15 1,997 2,040 1,997 2,040 11,700
2025/04/14 1,937 1,990 1,921 1,986 13,400
2025/04/11 1,917 1,934 1,865 1,912 11,900
2025/04/10 1,955 1,955 1,840 1,940 38,600
2025/04/09 1,877 1,877 1,800 1,835 20,100
2025/04/08 1,825 1,995 1,825 1,906 35,500
2025/04/07 1,750 1,818 1,725 1,745 84,200
2025/04/04 1,955 1,985 1,800 1,897 51,400
2025/04/03 1,901 2,020 1,900 1,995 27,400
2025/04/02 2,060 2,060 1,975 1,999 20,600
2025/04/01 2,110 2,129 2,051 2,068 9,400
2025/03/31 2,077 2,118 2,024 2,107 17,200
2025/03/28 2,101 2,146 2,100 2,120 26,700
2025/03/27 2,185 2,200 2,163 2,197 16,300
2025/03/26 2,193 2,211 2,185 2,192 8,300
2025/03/25 2,161 2,210 2,140 2,210 15,900
2025/03/24 2,247 2,248 2,161 2,176 50,400
2025/03/21 2,228 2,249 2,197 2,237 19,800
2025/03/19 2,146 2,228 2,130 2,228 15,700
2025/03/18 2,130 2,174 2,122 2,160 20,000
2025/03/17 2,189 2,196 2,102 2,120 22,800
2025/03/14 2,062 2,155 2,053 2,153 26,500
2025/03/13 2,002 2,089 2,000 2,089 33,400
2025/03/12 1,977 2,010 1,977 2,008 5,300
2025/03/11 1,999 2,012 1,927 1,982 26,300
2025/03/10 1,955 2,011 1,947 2,007 37,300
2025/03/07 1,940 1,956 1,935 1,955 9,100
2025/03/06 1,945 1,945 1,935 1,940 5,700
2025/03/05 1,909 1,955 1,906 1,928 7,300
2025/03/04 1,920 1,941 1,911 1,911 10,400
2025/03/03 1,945 1,976 1,945 1,946 9,900
2025/02/28 1,944 1,944 1,914 1,942 4,100
2025/02/27 1,927 1,945 1,903 1,945 9,700
2025/02/26 1,928 1,928 1,896 1,899 6,200
2025/02/25 1,888 1,929 1,876 1,917 6,800
2025/02/21 1,925 1,928 1,905 1,907 6,400
2025/02/20 1,971 1,971 1,921 1,925 4,500
2025/02/19 1,933 1,960 1,933 1,950 2,900
2025/02/18 1,940 1,961 1,925 1,945 8,500
2025/02/17 1,958 1,994 1,921 1,940 23,000
2025/02/14 1,956 1,956 1,905 1,930 13,300
2025/02/13 1,984 1,990 1,956 1,956 6,900
2025/02/12 1,925 1,995 1,922 1,992 27,600
2025/02/10 1,858 1,937 1,858 1,925 35,200
2025/02/07 1,859 1,888 1,831 1,831 36,600
2025/02/06 1,856 1,883 1,843 1,861 16,600
2025/02/05 1,839 1,848 1,833 1,841 6,300
2025/02/04 1,851 1,851 1,835 1,835 9,300
2025/02/03 1,829 1,852 1,826 1,844 4,800
2025/01/31 1,843 1,854 1,828 1,829 4,800
2025/01/30 1,842 1,843 1,835 1,843 2,400
2025/01/29 1,852 1,864 1,803 1,828 14,100
2025/01/28 1,839 1,845 1,822 1,845 3,800
2025/01/27 1,820 1,850 1,813 1,839 3,500
2025/01/24 1,819 1,846 1,803 1,811 4,100
2025/01/23 1,810 1,819 1,802 1,819 4,100
2025/01/22 1,844 1,847 1,810 1,810 40,200
2025/01/21 1,815 1,840 1,807 1,837 3,800
2025/01/20 1,823 1,860 1,805 1,809 9,800
2025/01/17 1,857 1,857 1,801 1,815 11,600
2025/01/16 1,840 1,842 1,830 1,842 6,400
2025/01/15 1,801 1,824 1,801 1,824 5,600
2025/01/14 1,803 1,811 1,795 1,798 4,900
2025/01/10 1,830 1,830 1,811 1,812 3,700
2025/01/09 1,820 1,850 1,815 1,830 5,500
2025/01/08 1,828 1,828 1,815 1,819 5,700
2025/01/07 1,858 1,860 1,834 1,837 8,400
2025/01/06 1,874 1,874 1,848 1,858 11,100

このページの先頭へ