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
2016/12/30 3,005 3,040 2,982 3,030 77,400
2016/12/29 3,020 3,030 3,000 3,015 63,600
2016/12/28 2,985 3,035 2,970 3,020 72,300
2016/12/27 3,040 3,040 2,997 3,005 74,000
2016/12/26 3,030 3,060 3,005 3,050 90,800
2016/12/22 3,030 3,060 3,000 3,035 162,500
2016/12/21 3,070 3,100 2,998 3,005 121,000
2016/12/20 2,946 3,025 2,942 3,020 184,500
2016/12/19 2,909 2,938 2,907 2,933 115,900
2016/12/16 2,911 2,918 2,898 2,907 124,900
2016/12/15 2,936 2,937 2,876 2,890 215,000
2016/12/14 2,954 2,967 2,925 2,936 97,700
2016/12/13 2,950 2,964 2,907 2,964 143,400
2016/12/12 2,938 2,970 2,923 2,957 119,600
2016/12/09 2,923 2,941 2,893 2,923 179,800
2016/12/08 2,926 2,944 2,912 2,943 77,900
2016/12/07 2,921 2,921 2,890 2,905 102,900
2016/12/06 2,906 2,906 2,866 2,894 123,900
2016/12/05 2,931 2,936 2,882 2,892 126,700
2016/12/02 2,975 2,977 2,939 2,943 100,200
2016/12/01 3,020 3,035 2,997 3,010 104,700
2016/11/30 2,998 3,040 2,998 3,040 123,900
2016/11/29 2,987 3,030 2,977 3,030 100,100
2016/11/28 2,948 2,977 2,934 2,975 185,400
2016/11/25 3,030 3,030 2,926 2,948 263,700
2016/11/24 3,065 3,075 3,025 3,035 166,500
2016/11/22 3,035 3,070 3,005 3,065 149,800
2016/11/21 3,035 3,050 3,015 3,040 126,200
2016/11/18 3,000 3,040 2,985 3,035 194,800
2016/11/17 2,904 2,984 2,885 2,966 186,500
2016/11/16 2,920 2,922 2,886 2,912 116,900
2016/11/15 2,900 2,917 2,865 2,885 140,300
2016/11/14 2,838 2,874 2,816 2,865 170,900
2016/11/11 2,860 2,878 2,795 2,809 199,600
2016/11/10 2,873 2,900 2,825 2,841 285,100
2016/11/09 2,955 3,020 2,785 2,812 229,200
2016/11/08 2,968 2,998 2,915 2,944 166,900
2016/11/07 2,914 2,954 2,891 2,939 116,600
2016/11/04 2,918 2,936 2,882 2,909 94,500
2016/11/02 2,958 2,976 2,915 2,933 125,000
2016/11/01 2,979 2,997 2,953 2,996 82,300
2016/10/31 2,956 3,010 2,942 2,981 99,000
2016/10/28 2,946 2,965 2,924 2,956 76,900
2016/10/27 2,928 2,946 2,910 2,938 60,000
2016/10/26 2,883 2,922 2,883 2,919 75,600
2016/10/25 2,923 2,927 2,894 2,906 56,700
2016/10/24 2,876 2,931 2,863 2,925 75,900
2016/10/21 2,932 2,932 2,869 2,876 64,400
2016/10/20 2,894 2,930 2,893 2,930 95,400
2016/10/19 2,871 2,885 2,862 2,885 60,700
2016/10/18 2,849 2,871 2,846 2,866 74,200
2016/10/17 2,827 2,845 2,815 2,845 59,500
2016/10/14 2,826 2,872 2,826 2,851 73,300
2016/10/13 2,840 2,840 2,803 2,822 70,700
2016/10/12 2,819 2,853 2,817 2,823 70,100
2016/10/11 2,837 2,879 2,827 2,855 59,900
2016/10/07 2,850 2,889 2,814 2,833 93,700
2016/10/06 2,925 2,925 2,858 2,865 106,100
2016/10/05 2,916 2,920 2,889 2,904 155,000
2016/10/04 2,900 2,902 2,854 2,884 90,500
2016/10/03 2,902 2,926 2,871 2,894 92,800
2016/09/30 2,874 2,905 2,844 2,890 81,900
2016/09/29 2,940 2,950 2,903 2,923 77,500
2016/09/28 2,957 2,957 2,911 2,928 90,500
2016/09/27 2,877 2,960 2,865 2,958 202,400
2016/09/26 2,858 2,889 2,850 2,871 86,100
2016/09/23 2,845 2,879 2,828 2,875 97,600
2016/09/21 2,799 2,835 2,764 2,834 95,600
2016/09/20 2,773 2,829 2,752 2,799 59,000
2016/09/16 2,786 2,801 2,760 2,774 50,400
2016/09/15 2,752 2,785 2,751 2,762 56,700
2016/09/14 2,781 2,803 2,770 2,786 40,800
2016/09/13 2,805 2,814 2,788 2,795 48,500
2016/09/12 2,796 2,823 2,770 2,785 85,400
2016/09/09 2,844 2,844 2,809 2,826 80,300
2016/09/08 2,869 2,882 2,835 2,851 86,800
2016/09/07 2,815 2,873 2,801 2,869 113,600
2016/09/06 2,800 2,829 2,778 2,816 158,600
2016/09/05 2,842 2,845 2,800 2,815 83,300
2016/09/02 2,820 2,868 2,820 2,842 48,200
2016/09/01 2,850 2,871 2,815 2,857 67,800
2016/08/31 2,821 2,855 2,791 2,854 102,700
2016/08/30 2,875 2,876 2,793 2,825 89,800
2016/08/29 2,856 2,866 2,810 2,825 51,400
2016/08/26 2,838 2,838 2,805 2,816 48,400
2016/08/25 2,852 2,861 2,809 2,816 80,300
2016/08/24 2,888 2,902 2,846 2,863 115,300
2016/08/23 2,892 2,917 2,850 2,872 133,400
2016/08/22 2,808 2,888 2,789 2,885 182,000
2016/08/19 2,844 2,857 2,780 2,787 161,900
2016/08/18 2,757 2,837 2,755 2,794 141,500
2016/08/17 2,802 2,822 2,755 2,775 149,800
2016/08/16 2,823 2,832 2,794 2,794 123,000
2016/08/15 2,892 2,908 2,869 2,873 109,200
2016/08/12 2,857 2,916 2,836 2,906 170,800
2016/08/10 2,782 2,837 2,751 2,831 202,500
2016/08/09 2,798 2,820 2,757 2,820 272,400
2016/08/08 2,825 2,853 2,700 2,783 318,900
2016/08/05 2,955 2,974 2,782 2,815 324,100
2016/08/04 3,105 3,110 2,945 2,964 202,200
2016/08/03 3,155 3,155 3,100 3,135 117,900
2016/08/02 3,220 3,230 3,175 3,190 98,900
2016/08/01 3,220 3,235 3,150 3,200 218,000
2016/07/29 3,200 3,250 3,165 3,250 133,100
2016/07/28 3,220 3,220 3,150 3,165 121,100
2016/07/27 3,195 3,240 3,175 3,220 160,900
2016/07/26 3,100 3,165 3,100 3,145 85,500
2016/07/25 3,165 3,175 3,095 3,130 127,200
2016/07/22 3,175 3,230 3,150 3,195 101,600
2016/07/21 3,270 3,285 3,190 3,235 202,300
2016/07/20 3,130 3,235 3,125 3,230 237,200
2016/07/19 3,080 3,135 3,050 3,130 177,800
2016/07/15 3,135 3,160 3,035 3,050 153,000
2016/07/14 3,045 3,130 3,020 3,120 187,900
2016/07/13 3,090 3,090 3,020 3,035 123,000
2016/07/12 3,090 3,100 3,015 3,020 190,100
2016/07/11 2,950 3,070 2,932 3,045 296,100
2016/07/08 2,881 2,906 2,835 2,857 153,600
2016/07/07 2,906 2,919 2,857 2,881 128,900
2016/07/06 2,900 2,911 2,843 2,906 164,100
2016/07/05 2,978 2,978 2,922 2,933 144,900
2016/07/04 2,889 2,978 2,877 2,967 349,000
2016/07/01 2,839 2,874 2,791 2,852 182,100
2016/06/30 2,834 2,872 2,815 2,822 193,000
2016/06/29 2,850 2,874 2,801 2,809 220,200
2016/06/28 2,646 2,818 2,646 2,805 295,700
2016/06/27 2,502 2,650 2,502 2,647 215,000
2016/06/24 2,650 2,667 2,436 2,479 213,500
2016/06/23 2,623 2,653 2,587 2,636 169,000
2016/06/22 2,668 2,725 2,638 2,662 112,000
2016/06/21 2,654 2,682 2,634 2,673 80,600
2016/06/20 2,663 2,673 2,639 2,650 103,700
2016/06/17 2,627 2,657 2,610 2,613 149,800
2016/06/16 2,666 2,715 2,606 2,611 212,300
2016/06/15 2,695 2,718 2,659 2,661 192,500
2016/06/14 2,721 2,745 2,693 2,716 165,200
2016/06/13 2,797 2,797 2,733 2,748 220,400
2016/06/10 2,784 2,810 2,774 2,800 190,000
2016/06/09 2,745 2,774 2,737 2,767 108,100
2016/06/08 2,769 2,776 2,724 2,746 237,400
2016/06/07 2,834 2,834 2,769 2,770 137,600
2016/06/06 2,802 2,835 2,772 2,822 130,800
2016/06/03 2,803 2,848 2,800 2,836 86,500
2016/06/02 2,884 2,884 2,804 2,807 151,000
2016/06/01 2,937 2,940 2,915 2,925 140,200
2016/05/31 2,950 2,971 2,907 2,971 205,200
2016/05/30 2,960 2,977 2,943 2,958 128,300
2016/05/27 2,942 2,988 2,942 2,954 144,900
2016/05/26 2,904 2,953 2,866 2,926 212,700
2016/05/25 2,900 2,940 2,841 2,866 177,200
2016/05/24 2,854 2,921 2,750 2,868 332,000
2016/05/23 2,856 2,869 2,828 2,854 114,200
2016/05/20 2,840 2,884 2,835 2,856 114,800
2016/05/19 2,879 2,885 2,812 2,858 181,000
2016/05/18 2,892 2,927 2,868 2,883 204,200
2016/05/17 2,882 2,894 2,850 2,881 243,000
2016/05/16 2,937 2,944 2,846 2,847 262,900
2016/05/13 2,970 2,970 2,892 2,898 265,600
2016/05/12 3,060 3,110 2,968 2,980 265,900
2016/05/11 3,205 3,230 3,095 3,130 259,000
2016/05/10 3,140 3,225 3,130 3,205 180,700
2016/05/09 3,080 3,140 3,070 3,135 70,400
2016/05/06 3,065 3,090 3,030 3,070 79,500
2016/05/02 3,100 3,115 3,050 3,085 91,900
2016/04/28 3,270 3,275 3,155 3,170 134,900
2016/04/27 3,215 3,275 3,185 3,215 116,500
2016/04/26 3,205 3,255 3,150 3,195 119,200
2016/04/25 3,250 3,270 3,190 3,195 113,600
2016/04/22 3,300 3,325 3,265 3,300 99,300
2016/04/21 3,330 3,355 3,295 3,340 118,800
2016/04/20 3,340 3,390 3,270 3,290 130,400
2016/04/19 3,350 3,360 3,260 3,315 143,900
2016/04/18 3,200 3,320 3,170 3,305 139,000
2016/04/15 3,330 3,355 3,250 3,270 154,900
2016/04/14 3,335 3,350 3,280 3,335 151,200
2016/04/13 3,330 3,360 3,300 3,330 179,000
2016/04/12 3,250 3,320 3,240 3,300 152,700
2016/04/11 3,230 3,290 3,190 3,265 184,600
2016/04/08 3,175 3,225 3,125 3,190 176,700
2016/04/07 3,130 3,270 3,110 3,245 145,800
2016/04/06 3,135 3,195 3,110 3,150 161,100
2016/04/05 3,230 3,270 3,150 3,205 219,000
2016/04/04 3,365 3,395 3,290 3,335 191,400
2016/04/01 3,495 3,495 3,365 3,370 136,000
2016/03/31 3,470 3,540 3,420 3,460 162,400
2016/03/30 3,490 3,490 3,410 3,470 142,400
2016/03/29 3,460 3,465 3,400 3,425 122,300
2016/03/28 3,480 3,520 3,405 3,490 123,100
2016/03/25 3,465 3,475 3,395 3,425 108,500
2016/03/24 3,385 3,520 3,360 3,470 149,100
2016/03/23 3,370 3,395 3,310 3,360 127,200
2016/03/22 3,340 3,405 3,290 3,400 134,800
2016/03/18 3,320 3,360 3,265 3,325 207,500
2016/03/17 3,280 3,325 3,250 3,275 104,700
2016/03/16 3,230 3,290 3,230 3,285 82,900
2016/03/15 3,255 3,300 3,220 3,265 117,500
2016/03/14 3,300 3,300 3,220 3,255 140,400
2016/03/11 3,070 3,195 3,040 3,180 264,200
2016/03/10 3,050 3,075 3,010 3,040 94,300
2016/03/09 3,030 3,030 2,988 3,020 76,300
2016/03/08 3,070 3,080 2,991 3,060 100,200
2016/03/07 3,100 3,115 3,055 3,070 88,000
2016/03/04 3,095 3,120 3,070 3,100 103,600
2016/03/03 3,130 3,140 3,085 3,115 98,400
2016/03/02 3,150 3,160 3,095 3,145 77,900
2016/03/01 3,060 3,120 3,040 3,090 59,700
2016/02/29 3,115 3,115 3,045 3,045 70,000
2016/02/26 3,130 3,140 3,070 3,080 38,200
2016/02/25 3,080 3,135 3,055 3,125 90,800
2016/02/24 3,010 3,095 2,992 3,080 106,700
2016/02/23 3,050 3,070 2,985 3,030 102,600
2016/02/22 3,030 3,065 2,993 3,030 97,000
2016/02/19 3,110 3,110 3,000 3,055 130,000
2016/02/18 3,210 3,240 3,130 3,155 202,500
2016/02/17 3,015 3,125 2,992 3,085 182,600
2016/02/16 3,070 3,100 3,000 3,000 166,600
2016/02/15 3,090 3,160 3,010 3,135 92,200
2016/02/12 2,947 3,015 2,895 2,942 192,200
2016/02/10 3,115 3,185 2,989 3,085 278,700
2016/02/09 3,225 3,225 3,040 3,180 326,500
2016/02/08 3,130 3,330 3,070 3,295 543,900
2016/02/05 2,853 3,065 2,841 3,015 213,300
2016/02/04 2,970 3,000 2,904 2,906 103,100
2016/02/03 3,005 3,015 2,944 3,010 167,800
2016/02/02 3,060 3,145 3,025 3,130 126,700
2016/02/01 3,000 3,150 2,948 3,110 241,500
2016/01/29 2,807 2,906 2,788 2,900 101,200
2016/01/28 2,796 2,844 2,789 2,804 118,200
2016/01/27 2,725 2,797 2,712 2,791 123,800
2016/01/26 2,709 2,730 2,668 2,675 73,100
2016/01/25 2,754 2,775 2,705 2,731 85,400
2016/01/22 2,652 2,706 2,613 2,704 74,400
2016/01/21 2,657 2,700 2,600 2,601 108,000
2016/01/20 2,801 2,811 2,654 2,657 118,100
2016/01/19 2,807 2,823 2,752 2,789 133,600
2016/01/18 2,817 2,857 2,793 2,844 59,100
2016/01/15 2,993 2,993 2,856 2,882 111,500
2016/01/14 2,819 2,937 2,807 2,936 216,900
2016/01/13 2,820 2,883 2,802 2,869 53,900
2016/01/12 2,836 2,861 2,776 2,779 92,300
2016/01/08 2,900 2,934 2,872 2,893 86,400
2016/01/07 2,970 2,978 2,901 2,928 84,900
2016/01/06 3,000 3,005 2,940 2,958 68,500
2016/01/05 2,955 2,990 2,934 2,975 89,900
2016/01/04 3,040 3,065 2,987 2,997 102,700

このページの先頭へ