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

東鉄工業(1835)の株価時系列情報

東鉄工業(1835)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
2015/12/30 3,025 3,075 3,010 3,045 63,600
2015/12/29 2,985 3,025 2,943 3,025 95,700
2015/12/28 2,968 3,010 2,952 2,985 74,000
2015/12/25 2,985 2,985 2,925 2,940 129,300
2015/12/24 2,930 3,015 2,927 2,987 250,500
2015/12/22 2,914 2,925 2,874 2,892 81,100
2015/12/21 2,884 2,920 2,853 2,874 136,400
2015/12/18 2,857 2,918 2,851 2,860 142,300
2015/12/17 2,852 2,911 2,829 2,839 167,100
2015/12/16 2,813 2,817 2,770 2,794 122,800
2015/12/15 2,830 2,885 2,792 2,796 99,300
2015/12/14 2,772 2,817 2,770 2,810 75,300
2015/12/11 2,854 2,854 2,810 2,834 100,400
2015/12/10 2,796 2,830 2,784 2,804 117,600
2015/12/09 2,778 2,817 2,776 2,796 80,400
2015/12/08 2,824 2,847 2,775 2,792 145,300
2015/12/07 2,953 2,965 2,830 2,837 195,200
2015/12/04 2,919 2,970 2,914 2,940 153,800
2015/12/03 2,880 2,974 2,880 2,969 313,600
2015/12/02 2,833 2,880 2,823 2,864 155,800
2015/12/01 2,778 2,833 2,777 2,827 212,200
2015/11/30 2,710 2,781 2,710 2,759 211,000
2015/11/27 2,652 2,705 2,652 2,688 161,800
2015/11/26 2,647 2,689 2,636 2,652 124,200
2015/11/25 2,628 2,663 2,609 2,627 66,400
2015/11/24 2,569 2,631 2,568 2,626 136,500
2015/11/20 2,599 2,609 2,551 2,590 181,300
2015/11/19 2,633 2,637 2,581 2,599 167,400
2015/11/18 2,648 2,680 2,631 2,633 63,100
2015/11/17 2,650 2,658 2,635 2,644 69,600
2015/11/16 2,620 2,634 2,607 2,623 63,200
2015/11/13 2,614 2,650 2,611 2,642 62,400
2015/11/12 2,667 2,687 2,644 2,655 72,200
2015/11/11 2,635 2,675 2,619 2,667 106,400
2015/11/10 2,621 2,643 2,613 2,635 87,200
2015/11/09 2,627 2,691 2,615 2,648 152,700
2015/11/06 2,654 2,696 2,635 2,677 96,700
2015/11/05 2,626 2,703 2,585 2,694 158,300
2015/11/04 2,635 2,638 2,586 2,607 95,600
2015/11/02 2,595 2,617 2,575 2,593 72,200
2015/10/30 2,611 2,637 2,597 2,623 69,700
2015/10/29 2,630 2,670 2,610 2,611 58,900
2015/10/28 2,644 2,644 2,608 2,629 43,500
2015/10/27 2,650 2,655 2,598 2,613 54,900
2015/10/26 2,652 2,659 2,622 2,635 80,400
2015/10/23 2,711 2,711 2,644 2,653 73,100
2015/10/22 2,679 2,706 2,659 2,678 62,800
2015/10/21 2,640 2,716 2,635 2,704 93,600
2015/10/20 2,650 2,672 2,625 2,644 62,300
2015/10/19 2,590 2,635 2,551 2,629 54,700
2015/10/16 2,652 2,652 2,596 2,611 77,100
2015/10/15 2,583 2,640 2,570 2,626 65,900
2015/10/14 2,634 2,640 2,574 2,580 61,000
2015/10/13 2,616 2,668 2,611 2,660 44,900
2015/10/09 2,578 2,629 2,549 2,622 70,300
2015/10/08 2,583 2,583 2,546 2,564 73,100
2015/10/07 2,567 2,594 2,521 2,583 60,200
2015/10/06 2,588 2,588 2,555 2,555 56,400
2015/10/05 2,550 2,568 2,519 2,563 45,300
2015/10/02 2,529 2,567 2,506 2,522 51,400
2015/10/01 2,572 2,596 2,538 2,568 112,100
2015/09/30 2,516 2,570 2,498 2,557 75,900
2015/09/29 2,530 2,530 2,460 2,476 89,200
2015/09/28 2,499 2,567 2,490 2,559 102,200
2015/09/25 2,460 2,486 2,429 2,483 65,600
2015/09/24 2,462 2,501 2,444 2,449 74,700
2015/09/18 2,550 2,550 2,481 2,523 129,000
2015/09/17 2,485 2,521 2,470 2,516 50,900
2015/09/16 2,491 2,498 2,435 2,487 77,400
2015/09/15 2,522 2,532 2,474 2,479 85,600
2015/09/14 2,551 2,560 2,502 2,522 110,700
2015/09/11 2,545 2,589 2,536 2,551 137,100
2015/09/10 2,474 2,599 2,468 2,591 121,400
2015/09/09 2,500 2,524 2,474 2,511 76,400
2015/09/08 2,504 2,532 2,430 2,442 104,500
2015/09/07 2,495 2,555 2,470 2,513 77,500
2015/09/04 2,545 2,545 2,481 2,505 86,900
2015/09/03 2,581 2,633 2,508 2,515 93,600
2015/09/02 2,485 2,633 2,464 2,569 206,100
2015/09/01 2,575 2,589 2,514 2,515 140,400
2015/08/31 2,581 2,587 2,541 2,583 86,400
2015/08/28 2,600 2,605 2,545 2,590 84,100
2015/08/27 2,530 2,572 2,504 2,518 110,900
2015/08/26 2,432 2,490 2,427 2,480 136,900
2015/08/25 2,410 2,538 2,370 2,432 186,700
2015/08/24 2,621 2,690 2,524 2,524 161,900
2015/08/21 2,710 2,755 2,694 2,695 118,300
2015/08/20 2,768 2,818 2,744 2,760 122,400
2015/08/19 2,783 2,830 2,755 2,758 150,700
2015/08/18 2,792 2,800 2,766 2,789 143,400
2015/08/17 2,753 2,799 2,753 2,780 153,200
2015/08/14 2,708 2,758 2,684 2,752 151,500
2015/08/13 2,726 2,746 2,690 2,714 117,200
2015/08/12 2,716 2,787 2,692 2,738 367,400
2015/08/11 2,709 2,747 2,692 2,719 270,100
2015/08/10 2,630 2,710 2,603 2,709 292,700
2015/08/07 2,558 2,637 2,543 2,616 272,000
2015/08/06 2,570 2,594 2,552 2,559 188,700
2015/08/05 2,436 2,567 2,435 2,546 240,800
2015/08/04 2,462 2,464 2,431 2,440 107,000
2015/08/03 2,438 2,489 2,437 2,473 98,100
2015/07/31 2,420 2,442 2,406 2,438 76,800
2015/07/30 2,449 2,480 2,424 2,430 64,300
2015/07/29 2,459 2,459 2,415 2,448 84,000
2015/07/28 2,431 2,458 2,418 2,446 130,400
2015/07/27 2,505 2,510 2,444 2,445 96,800
2015/07/24 2,532 2,532 2,502 2,508 59,600
2015/07/23 2,529 2,541 2,512 2,531 82,700
2015/07/22 2,527 2,547 2,502 2,518 91,300
2015/07/21 2,540 2,555 2,522 2,527 90,400
2015/07/17 2,549 2,554 2,525 2,533 101,900
2015/07/16 2,558 2,559 2,511 2,534 170,400
2015/07/15 2,570 2,570 2,513 2,567 270,900
2015/07/14 2,449 2,467 2,422 2,444 254,500
2015/07/13 2,455 2,463 2,416 2,422 141,700
2015/07/10 2,470 2,500 2,440 2,449 287,000
2015/07/09 2,449 2,452 2,370 2,431 221,100
2015/07/08 2,521 2,535 2,471 2,475 157,100
2015/07/07 2,569 2,569 2,518 2,520 121,200
2015/07/06 2,558 2,570 2,529 2,539 169,000
2015/07/03 2,580 2,583 2,542 2,558 109,800
2015/07/02 2,584 2,591 2,554 2,560 127,800
2015/07/01 2,564 2,579 2,523 2,578 109,900
2015/06/30 2,550 2,565 2,523 2,535 117,100
2015/06/29 2,575 2,587 2,546 2,553 173,100
2015/06/26 2,602 2,615 2,578 2,594 128,800
2015/06/25 2,636 2,640 2,605 2,612 147,100
2015/06/24 2,628 2,650 2,613 2,642 142,100
2015/06/23 2,630 2,653 2,601 2,610 166,500
2015/06/22 2,601 2,633 2,590 2,619 104,200
2015/06/19 2,609 2,609 2,583 2,597 93,300
2015/06/18 2,610 2,610 2,577 2,588 125,700
2015/06/17 2,610 2,639 2,593 2,616 126,000
2015/06/16 2,611 2,626 2,598 2,611 144,400
2015/06/15 2,632 2,635 2,611 2,622 113,500
2015/06/12 2,632 2,660 2,617 2,646 245,700
2015/06/11 2,667 2,683 2,656 2,660 92,200
2015/06/10 2,615 2,685 2,615 2,650 198,900
2015/06/09 2,628 2,654 2,610 2,614 199,400
2015/06/08 2,661 2,663 2,629 2,639 166,500
2015/06/05 2,675 2,679 2,639 2,660 255,700
2015/06/04 2,709 2,710 2,684 2,687 67,800
2015/06/03 2,690 2,703 2,676 2,695 96,800
2015/06/02 2,702 2,715 2,687 2,697 83,900
2015/06/01 2,676 2,722 2,670 2,721 146,200
2015/05/29 2,679 2,685 2,652 2,676 187,000
2015/05/28 2,712 2,734 2,679 2,685 136,000
2015/05/27 2,712 2,736 2,690 2,735 85,700
2015/05/26 2,749 2,754 2,716 2,723 93,600
2015/05/25 2,719 2,755 2,713 2,749 134,200
2015/05/22 2,717 2,720 2,674 2,700 129,600
2015/05/21 2,736 2,736 2,693 2,708 153,200
2015/05/20 2,767 2,767 2,723 2,729 153,500
2015/05/19 2,750 2,791 2,742 2,767 133,900
2015/05/18 2,770 2,780 2,735 2,750 111,000
2015/05/15 2,808 2,809 2,754 2,770 172,900
2015/05/14 2,779 2,821 2,770 2,810 323,600
2015/05/13 2,720 2,759 2,689 2,755 154,300
2015/05/12 2,687 2,782 2,646 2,735 466,200
2015/05/11 2,648 2,661 2,610 2,631 169,600
2015/05/08 2,602 2,647 2,602 2,635 93,100
2015/05/07 2,590 2,636 2,585 2,602 158,700
2015/05/01 2,661 2,674 2,572 2,589 280,400
2015/04/30 2,725 2,730 2,685 2,703 117,200
2015/04/28 2,746 2,767 2,718 2,745 72,200
2015/04/27 2,758 2,766 2,738 2,758 71,200
2015/04/24 2,735 2,763 2,723 2,758 134,900
2015/04/23 2,719 2,735 2,702 2,715 77,600
2015/04/22 2,711 2,724 2,678 2,699 87,300
2015/04/21 2,700 2,731 2,671 2,687 146,100
2015/04/20 2,695 2,700 2,670 2,690 117,900
2015/04/17 2,711 2,723 2,694 2,697 178,800
2015/04/16 2,759 2,770 2,702 2,755 113,400
2015/04/15 2,740 2,774 2,725 2,755 130,700
2015/04/14 2,646 2,741 2,641 2,740 208,400
2015/04/13 2,678 2,678 2,641 2,662 120,000
2015/04/10 2,670 2,680 2,642 2,670 142,800
2015/04/09 2,695 2,700 2,669 2,685 98,600
2015/04/08 2,700 2,727 2,681 2,697 137,100
2015/04/07 2,725 2,725 2,651 2,712 257,100
2015/04/06 2,743 2,749 2,721 2,733 57,700
2015/04/03 2,748 2,785 2,735 2,758 95,600
2015/04/02 2,715 2,761 2,708 2,722 130,700
2015/04/01 2,689 2,705 2,629 2,685 149,500
2015/03/31 2,716 2,720 2,667 2,683 98,500
2015/03/30 2,688 2,695 2,657 2,680 90,900
2015/03/27 2,731 2,776 2,691 2,714 100,600
2015/03/26 2,791 2,791 2,744 2,765 111,100
2015/03/25 2,799 2,840 2,795 2,819 238,500
2015/03/24 2,736 2,788 2,720 2,781 169,800
2015/03/23 2,695 2,737 2,674 2,736 169,300
2015/03/20 2,710 2,714 2,655 2,685 139,900
2015/03/19 2,638 2,704 2,616 2,699 188,600
2015/03/18 2,684 2,705 2,635 2,658 208,500
2015/03/17 2,699 2,702 2,665 2,680 155,400
2015/03/16 2,700 2,720 2,685 2,699 154,700
2015/03/13 2,708 2,713 2,684 2,697 127,900
2015/03/12 2,684 2,714 2,679 2,687 143,500
2015/03/11 2,683 2,719 2,683 2,702 96,200
2015/03/10 2,730 2,730 2,675 2,698 121,500
2015/03/09 2,679 2,729 2,660 2,712 186,400
2015/03/06 2,685 2,707 2,677 2,689 140,300
2015/03/05 2,705 2,739 2,683 2,690 95,300
2015/03/04 2,717 2,730 2,695 2,705 126,800
2015/03/03 2,760 2,772 2,733 2,744 85,400
2015/03/02 2,807 2,810 2,756 2,760 92,600
2015/02/27 2,804 2,805 2,769 2,780 97,100
2015/02/26 2,804 2,838 2,795 2,812 117,900
2015/02/25 2,790 2,852 2,762 2,841 175,500
2015/02/24 2,722 2,793 2,713 2,767 235,800
2015/02/23 2,700 2,708 2,683 2,696 111,200
2015/02/20 2,686 2,718 2,660 2,675 240,600
2015/02/19 2,701 2,728 2,692 2,709 142,800
2015/02/18 2,703 2,744 2,703 2,726 96,500
2015/02/17 2,711 2,715 2,683 2,703 87,800
2015/02/16 2,715 2,738 2,708 2,720 72,600
2015/02/13 2,751 2,775 2,691 2,718 159,800
2015/02/12 2,784 2,799 2,749 2,760 100,200
2015/02/10 2,848 2,848 2,740 2,759 123,900
2015/02/09 2,755 2,842 2,739 2,842 187,800
2015/02/06 2,766 2,767 2,634 2,716 253,200
2015/02/05 2,796 2,800 2,756 2,775 100,600
2015/02/04 2,813 2,840 2,796 2,811 86,100
2015/02/03 2,825 2,848 2,781 2,793 89,200
2015/02/02 2,808 2,809 2,765 2,796 100,400
2015/01/30 2,849 2,852 2,815 2,825 72,600
2015/01/29 2,806 2,865 2,801 2,812 103,300
2015/01/28 2,850 2,850 2,800 2,818 119,500
2015/01/27 2,825 2,884 2,822 2,863 122,700
2015/01/26 2,762 2,819 2,758 2,804 63,600
2015/01/23 2,830 2,830 2,778 2,792 84,200
2015/01/22 2,850 2,858 2,773 2,812 136,300
2015/01/21 2,773 2,862 2,740 2,844 187,200
2015/01/20 2,725 2,783 2,725 2,773 104,600
2015/01/19 2,770 2,775 2,723 2,747 48,300
2015/01/16 2,752 2,763 2,690 2,748 143,800
2015/01/15 2,694 2,822 2,694 2,804 196,700
2015/01/14 2,694 2,741 2,685 2,693 74,200
2015/01/13 2,721 2,733 2,681 2,705 93,500
2015/01/09 2,748 2,771 2,734 2,757 101,200
2015/01/08 2,728 2,757 2,716 2,748 81,200
2015/01/07 2,712 2,756 2,694 2,697 135,300
2015/01/06 2,739 2,784 2,715 2,734 130,400
2015/01/05 2,755 2,799 2,732 2,780 114,700

このページの先頭へ