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
2026/03/11 2,806 2,806 2,779 2,799 1,600
2026/03/10 2,824 2,828 2,780 2,781 3,800
2026/03/09 2,694 2,779 2,657 2,779 11,400
2026/03/06 2,840 2,840 2,787 2,794 4,900
2026/03/05 2,753 2,861 2,753 2,846 9,400
2026/03/04 2,825 2,830 2,701 2,730 14,600
2026/03/03 2,922 2,922 2,853 2,878 9,200
2026/03/02 2,871 2,946 2,850 2,946 7,700
2026/02/27 2,835 2,930 2,807 2,924 17,600
2026/02/26 2,811 2,855 2,800 2,831 11,000
2026/02/25 2,834 2,840 2,810 2,811 8,200
2026/02/24 2,815 2,854 2,815 2,846 4,900
2026/02/20 2,856 2,856 2,823 2,843 5,200
2026/02/19 2,850 2,865 2,834 2,856 3,900
2026/02/18 2,838 2,848 2,823 2,847 5,300
2026/02/17 2,849 2,881 2,825 2,839 6,900
2026/02/16 2,891 2,891 2,820 2,833 7,800
2026/02/13 2,813 2,872 2,785 2,872 13,500
2026/02/12 2,771 2,850 2,751 2,846 22,800
2026/02/10 2,688 2,780 2,688 2,780 23,300
2026/02/09 2,978 2,978 2,653 2,701 56,200
2026/02/06 2,865 2,940 2,862 2,940 7,500
2026/02/05 2,844 2,881 2,806 2,878 8,700
2026/02/04 2,795 2,837 2,771 2,837 5,600
2026/02/03 2,778 2,815 2,778 2,795 2,700
2026/02/02 2,780 2,817 2,780 2,785 4,400
2026/01/30 2,780 2,814 2,780 2,788 6,500
2026/01/29 2,770 2,787 2,750 2,770 5,600
2026/01/28 2,730 2,754 2,720 2,754 2,300
2026/01/27 2,728 2,750 2,714 2,750 4,300
2026/01/26 2,770 2,770 2,728 2,728 4,400
2026/01/23 2,685 2,778 2,685 2,770 9,000
2026/01/22 2,714 2,734 2,661 2,684 14,800
2026/01/21 2,726 2,774 2,717 2,717 15,600
2026/01/20 2,852 2,852 2,763 2,776 18,700
2026/01/19 2,917 2,917 2,864 2,880 12,800
2026/01/16 2,871 2,900 2,856 2,899 11,200
2026/01/15 2,796 2,895 2,796 2,852 11,000
2026/01/14 2,788 2,796 2,762 2,796 10,700
2026/01/13 2,750 2,790 2,741 2,758 14,400
2026/01/09 2,700 2,749 2,691 2,748 12,700
2026/01/08 2,670 2,695 2,670 2,691 5,700
2026/01/07 2,654 2,670 2,643 2,670 5,000
2026/01/06 2,636 2,683 2,630 2,653 11,100
2026/01/05 2,630 2,639 2,611 2,639 7,600

このページの先頭へ