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
2020/12/30 2,765 2,765 2,723 2,729 65,200
2020/12/29 2,750 2,783 2,720 2,775 91,500
2020/12/28 2,748 2,760 2,706 2,730 69,700
2020/12/25 2,745 2,750 2,730 2,738 78,900
2020/12/24 2,730 2,730 2,710 2,718 68,200
2020/12/23 2,723 2,742 2,702 2,722 49,700
2020/12/22 2,754 2,754 2,707 2,718 75,000
2020/12/21 2,740 2,769 2,730 2,753 64,500
2020/12/18 2,724 2,746 2,711 2,746 97,600
2020/12/17 2,780 2,796 2,723 2,730 103,700
2020/12/16 2,799 2,799 2,781 2,790 50,300
2020/12/15 2,778 2,791 2,748 2,782 70,400
2020/12/14 2,823 2,857 2,813 2,818 56,000
2020/12/11 2,780 2,808 2,762 2,808 67,900
2020/12/10 2,805 2,819 2,789 2,804 62,600
2020/12/09 2,756 2,805 2,753 2,805 78,300
2020/12/08 2,744 2,764 2,741 2,756 60,300
2020/12/07 2,798 2,798 2,747 2,754 104,700
2020/12/04 2,780 2,799 2,770 2,788 72,000
2020/12/03 2,802 2,823 2,780 2,786 79,100
2020/12/02 2,844 2,844 2,790 2,808 69,100
2020/12/01 2,810 2,844 2,781 2,813 67,600
2020/11/30 2,853 2,859 2,779 2,800 103,600
2020/11/27 2,875 2,893 2,848 2,881 92,300
2020/11/26 2,871 2,876 2,812 2,864 67,000
2020/11/25 2,933 2,938 2,869 2,871 74,900
2020/11/24 2,945 2,945 2,898 2,902 72,500
2020/11/20 2,835 2,863 2,823 2,854 63,000
2020/11/19 2,841 2,883 2,823 2,850 67,600
2020/11/18 2,872 2,872 2,825 2,848 47,400
2020/11/17 2,887 2,904 2,842 2,898 82,000
2020/11/16 2,965 2,970 2,908 2,935 75,800
2020/11/13 2,976 2,976 2,870 2,941 49,600
2020/11/12 2,978 2,978 2,919 2,976 53,900
2020/11/11 2,929 2,980 2,896 2,980 79,200
2020/11/10 2,950 2,950 2,856 2,883 86,900
2020/11/09 2,922 2,928 2,852 2,889 55,500
2020/11/06 2,878 2,913 2,862 2,894 83,400
2020/11/05 2,776 2,888 2,743 2,871 153,100
2020/11/04 2,800 2,802 2,755 2,760 59,100
2020/11/02 2,717 2,775 2,717 2,768 68,200
2020/10/30 2,709 2,730 2,682 2,712 59,600
2020/10/29 2,724 2,773 2,706 2,727 40,400
2020/10/28 2,732 2,753 2,707 2,741 28,100
2020/10/27 2,741 2,761 2,721 2,739 43,300
2020/10/26 2,746 2,778 2,736 2,749 38,000
2020/10/23 2,736 2,820 2,731 2,746 28,500
2020/10/22 2,737 2,742 2,699 2,721 52,600
2020/10/21 2,748 2,772 2,733 2,753 37,900
2020/10/20 2,719 2,781 2,683 2,685 55,100
2020/10/19 2,717 2,741 2,710 2,719 23,600
2020/10/16 2,736 2,749 2,701 2,701 35,200
2020/10/15 2,740 2,772 2,727 2,748 83,200
2020/10/14 2,738 2,754 2,722 2,737 47,100
2020/10/13 2,798 2,798 2,733 2,753 53,700
2020/10/12 2,852 2,856 2,800 2,800 28,400
2020/10/09 2,830 2,887 2,794 2,852 52,200
2020/10/08 2,792 2,864 2,779 2,836 66,600
2020/10/07 2,803 2,816 2,783 2,791 31,800
2020/10/06 2,832 2,840 2,800 2,816 27,000
2020/10/05 2,808 2,850 2,777 2,814 34,400
2020/10/02 2,842 2,855 2,757 2,767 44,400
2020/09/30 2,931 2,931 2,834 2,834 65,400
2020/09/29 2,923 2,947 2,886 2,925 72,000
2020/09/28 2,892 2,963 2,883 2,951 87,700
2020/09/25 2,859 2,893 2,849 2,862 75,000
2020/09/24 2,834 2,875 2,821 2,831 54,200
2020/09/23 2,836 2,872 2,819 2,839 56,200
2020/09/18 2,827 2,878 2,823 2,870 95,300
2020/09/17 2,776 2,788 2,760 2,788 25,200
2020/09/16 2,761 2,780 2,751 2,767 32,300
2020/09/15 2,761 2,774 2,730 2,762 40,000
2020/09/14 2,711 2,759 2,711 2,747 46,600
2020/09/11 2,672 2,707 2,660 2,696 53,400
2020/09/10 2,659 2,677 2,629 2,674 42,500
2020/09/09 2,605 2,660 2,601 2,645 58,700
2020/09/08 2,648 2,658 2,628 2,654 45,500
2020/09/07 2,650 2,660 2,634 2,649 59,700
2020/09/04 2,643 2,681 2,639 2,655 44,700
2020/09/03 2,705 2,724 2,661 2,661 30,600
2020/09/02 2,646 2,677 2,646 2,672 26,500
2020/09/01 2,619 2,663 2,614 2,645 57,300
2020/08/31 2,625 2,640 2,620 2,629 39,700
2020/08/28 2,622 2,652 2,579 2,604 43,600
2020/08/27 2,639 2,642 2,609 2,615 29,800
2020/08/26 2,659 2,666 2,621 2,662 24,500
2020/08/25 2,653 2,678 2,645 2,665 47,500
2020/08/24 2,623 2,623 2,591 2,612 41,400
2020/08/21 2,644 2,645 2,615 2,632 30,000
2020/08/20 2,610 2,648 2,610 2,626 44,600
2020/08/19 2,632 2,651 2,592 2,618 51,700
2020/08/18 2,633 2,677 2,606 2,667 67,200
2020/08/17 2,629 2,643 2,603 2,604 65,000
2020/08/14 2,635 2,661 2,618 2,630 51,200
2020/08/13 2,630 2,630 2,575 2,623 70,500
2020/08/12 2,573 2,648 2,554 2,618 64,900
2020/08/11 2,473 2,570 2,461 2,564 76,300
2020/08/07 2,519 2,547 2,450 2,471 84,600
2020/08/06 2,512 2,514 2,476 2,514 49,200
2020/08/05 2,526 2,526 2,490 2,497 53,300
2020/08/04 2,542 2,552 2,500 2,526 54,100
2020/08/03 2,614 2,649 2,487 2,507 51,500
2020/07/31 2,598 2,598 2,508 2,514 61,700
2020/07/30 2,665 2,705 2,601 2,619 40,800
2020/07/29 2,693 2,693 2,646 2,646 33,400
2020/07/28 2,714 2,724 2,685 2,698 31,300
2020/07/27 2,674 2,719 2,664 2,711 66,600
2020/07/22 2,710 2,710 2,676 2,678 51,200
2020/07/21 2,738 2,748 2,683 2,695 68,000
2020/07/20 2,714 2,753 2,699 2,750 80,300
2020/07/17 2,736 2,741 2,695 2,726 67,800
2020/07/16 2,742 2,770 2,714 2,727 103,600
2020/07/15 2,730 2,730 2,670 2,697 78,100
2020/07/14 2,700 2,720 2,690 2,700 66,800
2020/07/13 2,696 2,717 2,681 2,711 54,300
2020/07/10 2,643 2,648 2,622 2,630 53,500
2020/07/09 2,671 2,672 2,637 2,655 29,100
2020/07/08 2,708 2,716 2,671 2,671 31,400
2020/07/07 2,709 2,717 2,683 2,712 43,000
2020/07/06 2,709 2,736 2,697 2,733 52,300
2020/07/03 2,715 2,715 2,680 2,698 44,800
2020/07/02 2,683 2,709 2,675 2,700 46,600
2020/07/01 2,719 2,719 2,659 2,673 63,700
2020/06/30 2,740 2,757 2,711 2,719 49,000
2020/06/29 2,724 2,733 2,692 2,692 47,800
2020/06/26 2,732 2,763 2,707 2,740 85,600
2020/06/25 2,695 2,718 2,683 2,700 72,900
2020/06/24 2,742 2,760 2,694 2,703 67,400
2020/06/23 2,730 2,771 2,714 2,740 80,500
2020/06/22 2,708 2,727 2,693 2,705 75,900
2020/06/19 2,722 2,742 2,701 2,704 75,400
2020/06/18 2,712 2,737 2,691 2,734 50,400
2020/06/17 2,750 2,764 2,706 2,715 40,400
2020/06/16 2,745 2,767 2,704 2,754 59,600
2020/06/15 2,753 2,775 2,697 2,697 74,300
2020/06/12 2,746 2,746 2,707 2,718 92,700
2020/06/11 2,800 2,802 2,741 2,747 41,600
2020/06/10 2,833 2,833 2,791 2,800 72,000
2020/06/09 2,819 2,842 2,795 2,815 87,800
2020/06/08 2,822 2,822 2,794 2,807 89,200
2020/06/05 2,830 2,830 2,782 2,800 62,200
2020/06/04 2,826 2,840 2,785 2,800 81,300
2020/06/03 2,860 2,861 2,790 2,801 79,800
2020/06/02 2,845 2,895 2,845 2,876 36,200
2020/06/01 2,886 2,886 2,817 2,842 51,700
2020/05/29 2,900 2,919 2,872 2,877 70,400
2020/05/28 2,910 2,919 2,865 2,903 93,400
2020/05/27 2,830 2,919 2,813 2,912 87,600
2020/05/26 2,710 2,814 2,695 2,808 86,200
2020/05/25 2,715 2,715 2,685 2,700 78,100
2020/05/22 2,711 2,729 2,690 2,699 67,700
2020/05/21 2,700 2,717 2,683 2,700 106,300
2020/05/20 2,739 2,753 2,694 2,700 89,300
2020/05/19 2,730 2,732 2,693 2,732 86,500
2020/05/18 2,700 2,714 2,682 2,700 87,100
2020/05/15 2,730 2,730 2,696 2,727 94,700
2020/05/14 2,705 2,759 2,684 2,725 97,900
2020/05/13 2,688 2,761 2,681 2,720 37,800
2020/05/12 2,775 2,777 2,710 2,710 56,900
2020/05/11 2,769 2,781 2,729 2,780 39,000
2020/05/08 2,735 2,773 2,700 2,727 51,700
2020/05/07 2,717 2,746 2,698 2,714 63,300
2020/05/01 2,800 2,800 2,737 2,750 26,900
2020/04/30 2,835 2,841 2,765 2,800 83,000
2020/04/28 2,794 2,805 2,770 2,785 45,400
2020/04/27 2,775 2,800 2,762 2,786 40,500
2020/04/24 2,746 2,777 2,718 2,772 48,700
2020/04/23 2,698 2,764 2,698 2,747 35,500
2020/04/22 2,697 2,740 2,678 2,698 50,700
2020/04/21 2,674 2,722 2,666 2,706 61,300
2020/04/20 2,739 2,762 2,690 2,710 44,600
2020/04/17 2,800 2,829 2,750 2,755 58,300
2020/04/16 2,703 2,783 2,703 2,781 55,300
2020/04/15 2,755 2,764 2,715 2,732 60,800
2020/04/14 2,741 2,759 2,701 2,756 57,000
2020/04/13 2,800 2,800 2,718 2,744 48,200
2020/04/10 2,777 2,829 2,731 2,821 49,300
2020/04/09 2,789 2,840 2,724 2,775 61,600
2020/04/08 2,750 2,793 2,714 2,773 78,400
2020/04/07 2,816 2,838 2,696 2,759 55,700
2020/04/06 2,698 2,777 2,674 2,773 60,900
2020/04/03 2,726 2,779 2,657 2,700 65,900
2020/04/02 2,726 2,856 2,726 2,750 60,800
2020/04/01 2,900 2,927 2,790 2,810 82,000
2020/03/31 2,959 2,969 2,848 2,917 47,600
2020/03/30 2,923 2,959 2,801 2,959 79,400
2020/03/27 2,998 2,998 2,860 2,994 138,100
2020/03/26 2,865 2,935 2,751 2,920 76,600
2020/03/25 2,870 2,870 2,736 2,866 88,800
2020/03/24 2,957 2,997 2,741 2,820 67,200
2020/03/23 2,812 2,936 2,729 2,907 80,300
2020/03/19 2,824 2,899 2,750 2,817 86,200
2020/03/18 2,709 2,794 2,658 2,668 53,100
2020/03/17 2,450 2,722 2,449 2,713 116,000
2020/03/16 2,578 2,629 2,521 2,524 53,800
2020/03/13 2,521 2,620 2,412 2,578 143,100
2020/03/12 2,600 2,641 2,518 2,621 197,800
2020/03/11 2,586 2,647 2,586 2,606 84,200
2020/03/10 2,513 2,620 2,464 2,620 140,200
2020/03/09 2,600 2,612 2,545 2,573 125,200
2020/03/06 2,647 2,665 2,606 2,617 73,700
2020/03/05 2,731 2,731 2,667 2,690 73,700
2020/03/04 2,655 2,729 2,638 2,689 36,000
2020/03/03 2,784 2,812 2,701 2,701 66,100
2020/03/02 2,731 2,801 2,720 2,779 54,200
2020/02/28 2,737 2,795 2,691 2,774 98,200
2020/02/27 2,878 2,878 2,799 2,810 102,400
2020/02/26 2,880 2,915 2,851 2,904 97,700
2020/02/25 2,890 2,945 2,851 2,907 61,600
2020/02/21 3,065 3,080 3,010 3,010 70,700
2020/02/20 3,130 3,140 3,065 3,070 44,700
2020/02/19 3,180 3,180 3,115 3,120 31,000
2020/02/18 3,185 3,195 3,105 3,155 40,700
2020/02/17 3,225 3,230 3,190 3,210 47,500
2020/02/14 3,270 3,285 3,240 3,255 55,000
2020/02/13 3,255 3,280 3,220 3,270 45,100
2020/02/12 3,380 3,380 3,260 3,260 39,100
2020/02/10 3,330 3,425 3,295 3,390 81,400
2020/02/07 3,340 3,340 3,245 3,285 38,100
2020/02/06 3,300 3,345 3,275 3,340 44,400
2020/02/05 3,265 3,290 3,250 3,270 32,500
2020/02/04 3,210 3,240 3,200 3,225 28,000
2020/02/03 3,155 3,260 3,155 3,240 38,700
2020/01/31 3,250 3,255 3,225 3,225 24,600
2020/01/30 3,210 3,225 3,190 3,215 46,000
2020/01/29 3,190 3,210 3,180 3,200 29,800
2020/01/28 3,160 3,200 3,145 3,200 37,400
2020/01/27 3,155 3,200 3,150 3,190 28,400
2020/01/24 3,220 3,220 3,195 3,200 26,800
2020/01/23 3,215 3,245 3,205 3,205 18,800
2020/01/22 3,225 3,245 3,205 3,230 24,500
2020/01/21 3,205 3,245 3,195 3,210 27,900
2020/01/20 3,170 3,240 3,170 3,205 51,800
2020/01/17 3,200 3,200 3,160 3,170 29,200
2020/01/16 3,170 3,195 3,150 3,170 26,100
2020/01/15 3,170 3,185 3,160 3,170 24,400
2020/01/14 3,200 3,205 3,140 3,170 36,000
2020/01/10 3,170 3,205 3,170 3,185 24,400
2020/01/09 3,200 3,205 3,180 3,200 14,800
2020/01/08 3,160 3,190 3,125 3,160 32,300
2020/01/07 3,155 3,220 3,155 3,210 25,600
2020/01/06 3,140 3,165 3,125 3,155 40,400

このページの先頭へ