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
2021/12/30 2,519 2,531 2,507 2,507 20,400
2021/12/29 2,482 2,539 2,482 2,527 68,200
2021/12/28 2,498 2,510 2,471 2,502 43,300
2021/12/27 2,467 2,483 2,457 2,477 32,000
2021/12/24 2,482 2,491 2,464 2,464 71,300
2021/12/23 2,456 2,496 2,447 2,482 51,500
2021/12/22 2,472 2,472 2,443 2,448 42,700
2021/12/21 2,466 2,475 2,449 2,450 57,400
2021/12/20 2,440 2,440 2,419 2,432 65,900
2021/12/17 2,449 2,473 2,432 2,471 103,900
2021/12/16 2,456 2,475 2,454 2,462 51,100
2021/12/15 2,453 2,479 2,449 2,469 38,200
2021/12/14 2,467 2,484 2,450 2,453 63,700
2021/12/13 2,446 2,466 2,443 2,464 47,700
2021/12/10 2,429 2,454 2,421 2,435 71,500
2021/12/09 2,418 2,440 2,405 2,422 42,200
2021/12/08 2,412 2,431 2,398 2,422 49,100
2021/12/07 2,352 2,432 2,343 2,420 71,000
2021/12/06 2,329 2,348 2,327 2,339 59,500
2021/12/03 2,285 2,329 2,285 2,329 39,900
2021/12/02 2,250 2,310 2,250 2,275 58,200
2021/12/01 2,250 2,275 2,233 2,259 56,300
2021/11/30 2,289 2,322 2,271 2,273 80,400
2021/11/29 2,336 2,336 2,261 2,262 62,000
2021/11/26 2,320 2,322 2,301 2,312 41,600
2021/11/25 2,340 2,344 2,317 2,325 32,300
2021/11/24 2,382 2,386 2,339 2,341 50,500
2021/11/22 2,400 2,400 2,358 2,366 45,000
2021/11/19 2,413 2,415 2,382 2,407 63,600
2021/11/18 2,389 2,407 2,382 2,389 32,200
2021/11/17 2,406 2,406 2,361 2,389 59,900
2021/11/16 2,389 2,408 2,379 2,393 52,100
2021/11/15 2,431 2,431 2,380 2,381 50,700
2021/11/12 2,366 2,428 2,366 2,423 70,100
2021/11/11 2,352 2,398 2,321 2,353 107,200
2021/11/10 2,522 2,526 2,349 2,351 172,700
2021/11/09 2,509 2,533 2,500 2,530 42,400
2021/11/08 2,539 2,539 2,501 2,504 31,500
2021/11/05 2,506 2,528 2,504 2,524 24,200
2021/11/04 2,527 2,543 2,499 2,506 103,700
2021/11/02 2,512 2,530 2,508 2,514 51,500
2021/11/01 2,506 2,528 2,487 2,528 62,200
2021/10/29 2,472 2,491 2,466 2,475 33,700
2021/10/28 2,474 2,504 2,472 2,479 288,200
2021/10/27 2,499 2,513 2,485 2,493 53,700
2021/10/26 2,505 2,509 2,485 2,505 62,300
2021/10/25 2,478 2,495 2,473 2,482 53,000
2021/10/22 2,464 2,492 2,455 2,477 47,500
2021/10/21 2,501 2,508 2,479 2,481 44,000
2021/10/20 2,538 2,538 2,503 2,509 73,800
2021/10/19 2,515 2,529 2,510 2,524 31,700
2021/10/18 2,530 2,530 2,489 2,523 39,000
2021/10/15 2,498 2,523 2,490 2,515 45,400
2021/10/14 2,524 2,524 2,494 2,494 52,200
2021/10/13 2,523 2,527 2,506 2,522 52,900
2021/10/12 2,514 2,527 2,506 2,510 38,800
2021/10/11 2,507 2,530 2,506 2,530 42,700
2021/10/08 2,500 2,523 2,495 2,512 68,700
2021/10/07 2,480 2,491 2,470 2,482 39,300
2021/10/06 2,474 2,498 2,449 2,472 55,700
2021/10/05 2,450 2,477 2,448 2,462 64,500
2021/10/04 2,480 2,483 2,449 2,467 43,600
2021/10/01 2,469 2,478 2,451 2,451 62,700
2021/09/30 2,460 2,493 2,460 2,469 56,300
2021/09/29 2,448 2,452 2,425 2,449 68,900
2021/09/28 2,512 2,530 2,481 2,513 121,700
2021/09/27 2,542 2,542 2,505 2,507 59,400
2021/09/24 2,525 2,545 2,509 2,526 78,100
2021/09/22 2,533 2,550 2,514 2,516 65,500
2021/09/21 2,504 2,548 2,495 2,530 67,400
2021/09/17 2,526 2,548 2,509 2,548 89,500
2021/09/16 2,514 2,518 2,497 2,510 59,700
2021/09/15 2,549 2,549 2,503 2,519 39,700
2021/09/14 2,559 2,570 2,520 2,567 88,700
2021/09/13 2,523 2,554 2,510 2,554 54,900
2021/09/10 2,508 2,536 2,504 2,536 89,200
2021/09/09 2,514 2,523 2,491 2,502 44,600
2021/09/08 2,524 2,530 2,515 2,530 48,600
2021/09/07 2,521 2,538 2,515 2,524 68,900
2021/09/06 2,514 2,518 2,499 2,504 47,400
2021/09/03 2,464 2,502 2,452 2,492 51,700
2021/09/02 2,449 2,462 2,444 2,462 57,600
2021/09/01 2,457 2,464 2,445 2,449 36,000
2021/08/31 2,480 2,481 2,457 2,457 35,100
2021/08/30 2,478 2,490 2,464 2,490 37,200
2021/08/27 2,450 2,464 2,449 2,457 36,400
2021/08/26 2,459 2,460 2,420 2,449 46,300
2021/08/25 2,480 2,490 2,453 2,455 53,900
2021/08/24 2,467 2,475 2,448 2,464 28,500
2021/08/23 2,427 2,470 2,427 2,463 47,100
2021/08/20 2,450 2,451 2,403 2,419 67,200
2021/08/19 2,443 2,466 2,443 2,451 53,900
2021/08/18 2,444 2,466 2,444 2,450 93,000
2021/08/17 2,421 2,427 2,409 2,413 51,600
2021/08/16 2,414 2,422 2,381 2,395 100,400
2021/08/13 2,393 2,428 2,393 2,408 68,600
2021/08/12 2,375 2,405 2,366 2,393 81,300
2021/08/11 2,350 2,373 2,321 2,347 111,500
2021/08/10 2,400 2,415 2,317 2,337 110,600
2021/08/06 2,348 2,387 2,348 2,377 44,700
2021/08/05 2,353 2,378 2,346 2,347 31,700
2021/08/04 2,388 2,390 2,359 2,363 33,500
2021/08/03 2,379 2,393 2,369 2,373 37,100
2021/08/02 2,369 2,395 2,352 2,385 56,300
2021/07/30 2,355 2,363 2,313 2,320 46,000
2021/07/29 2,379 2,379 2,346 2,360 30,400
2021/07/28 2,355 2,369 2,345 2,356 31,400
2021/07/27 2,366 2,369 2,348 2,359 40,400
2021/07/26 2,385 2,395 2,334 2,349 42,500
2021/07/21 2,367 2,377 2,343 2,355 39,200
2021/07/20 2,323 2,324 2,302 2,322 82,400
2021/07/19 2,371 2,376 2,332 2,336 78,600
2021/07/16 2,378 2,387 2,368 2,374 41,300
2021/07/15 2,448 2,453 2,387 2,391 77,400
2021/07/14 2,400 2,444 2,400 2,426 73,600
2021/07/13 2,385 2,408 2,380 2,403 92,700
2021/07/12 2,342 2,368 2,330 2,363 82,700
2021/07/09 2,275 2,305 2,254 2,296 133,600
2021/07/08 2,279 2,302 2,276 2,286 190,400
2021/07/07 2,268 2,287 2,257 2,276 113,000
2021/07/06 2,292 2,292 2,259 2,268 76,400
2021/07/05 2,299 2,303 2,284 2,289 53,300
2021/07/02 2,274 2,287 2,267 2,277 73,500
2021/07/01 2,269 2,279 2,251 2,253 58,700
2021/06/30 2,285 2,300 2,242 2,248 101,400
2021/06/29 2,283 2,290 2,270 2,283 47,400
2021/06/28 2,268 2,287 2,264 2,283 41,400
2021/06/25 2,298 2,298 2,261 2,268 50,600
2021/06/24 2,278 2,295 2,269 2,280 41,600
2021/06/23 2,327 2,327 2,276 2,277 50,300
2021/06/22 2,299 2,335 2,288 2,331 76,800
2021/06/21 2,290 2,290 2,230 2,243 132,800
2021/06/18 2,333 2,333 2,290 2,290 111,800
2021/06/17 2,353 2,353 2,331 2,333 34,700
2021/06/16 2,321 2,353 2,319 2,353 45,200
2021/06/15 2,331 2,341 2,325 2,338 48,800
2021/06/14 2,341 2,350 2,336 2,341 49,300
2021/06/11 2,354 2,358 2,330 2,346 77,300
2021/06/10 2,355 2,368 2,344 2,357 69,200
2021/06/09 2,366 2,393 2,366 2,375 58,500
2021/06/08 2,367 2,400 2,365 2,390 56,800
2021/06/07 2,390 2,393 2,366 2,388 75,100
2021/06/04 2,371 2,396 2,364 2,395 50,800
2021/06/03 2,325 2,371 2,314 2,371 104,300
2021/06/02 2,311 2,335 2,290 2,327 184,000
2021/06/01 2,331 2,342 2,311 2,338 135,600
2021/05/31 2,417 2,427 2,357 2,357 162,600
2021/05/28 2,456 2,464 2,411 2,423 179,300
2021/05/27 2,499 2,509 2,443 2,444 121,600
2021/05/26 2,515 2,520 2,492 2,509 85,100
2021/05/25 2,569 2,569 2,542 2,550 60,300
2021/05/24 2,579 2,607 2,578 2,595 35,600
2021/05/21 2,588 2,599 2,565 2,585 54,100
2021/05/20 2,558 2,607 2,555 2,601 65,700
2021/05/19 2,535 2,558 2,525 2,558 53,800
2021/05/18 2,544 2,564 2,531 2,563 47,000
2021/05/17 2,560 2,560 2,524 2,544 45,900
2021/05/14 2,519 2,539 2,507 2,529 56,700
2021/05/13 2,493 2,517 2,489 2,491 83,500
2021/05/12 2,575 2,579 2,493 2,500 119,800
2021/05/11 2,595 2,611 2,574 2,579 39,000
2021/05/10 2,586 2,605 2,585 2,603 24,500
2021/05/07 2,581 2,596 2,574 2,578 40,800
2021/05/06 2,533 2,605 2,533 2,581 82,700
2021/04/30 2,498 2,539 2,498 2,527 76,800
2021/04/28 2,515 2,524 2,497 2,497 54,700
2021/04/27 2,531 2,534 2,514 2,514 28,000
2021/04/26 2,545 2,547 2,515 2,519 45,200
2021/04/23 2,536 2,557 2,523 2,553 46,900
2021/04/22 2,567 2,567 2,535 2,549 31,400
2021/04/21 2,560 2,560 2,530 2,544 55,600
2021/04/20 2,602 2,615 2,579 2,587 53,300
2021/04/19 2,630 2,638 2,616 2,630 39,300
2021/04/16 2,649 2,649 2,619 2,631 21,300
2021/04/15 2,620 2,644 2,611 2,644 30,100
2021/04/14 2,629 2,629 2,598 2,625 38,500
2021/04/13 2,595 2,633 2,594 2,629 54,400
2021/04/12 2,593 2,609 2,590 2,591 21,700
2021/04/09 2,595 2,623 2,591 2,592 56,400
2021/04/08 2,638 2,638 2,591 2,593 62,900
2021/04/07 2,619 2,643 2,609 2,640 41,200
2021/04/06 2,630 2,656 2,606 2,616 62,800
2021/04/05 2,633 2,636 2,618 2,633 38,900
2021/04/02 2,647 2,647 2,607 2,616 40,200
2021/04/01 2,638 2,657 2,612 2,618 56,700
2021/03/31 2,666 2,682 2,647 2,647 57,000
2021/03/30 2,739 2,739 2,664 2,680 55,400
2021/03/29 2,761 2,765 2,711 2,750 86,300
2021/03/26 2,699 2,721 2,695 2,714 46,400
2021/03/25 2,677 2,710 2,664 2,694 54,400
2021/03/24 2,652 2,665 2,616 2,618 71,000
2021/03/23 2,700 2,720 2,667 2,679 69,100
2021/03/22 2,732 2,747 2,718 2,734 86,800
2021/03/19 2,759 2,779 2,739 2,769 121,200
2021/03/18 2,751 2,757 2,708 2,747 93,800
2021/03/17 2,720 2,757 2,712 2,751 76,300
2021/03/16 2,764 2,794 2,744 2,785 66,600
2021/03/15 2,721 2,778 2,721 2,774 69,100
2021/03/12 2,701 2,735 2,684 2,720 112,300
2021/03/11 2,755 2,775 2,724 2,763 78,200
2021/03/10 2,764 2,770 2,733 2,752 52,000
2021/03/09 2,750 2,778 2,741 2,768 70,700
2021/03/08 2,733 2,739 2,703 2,723 51,400
2021/03/05 2,698 2,716 2,667 2,710 78,700
2021/03/04 2,675 2,685 2,647 2,669 37,500
2021/03/03 2,666 2,691 2,638 2,691 62,900
2021/03/02 2,671 2,671 2,616 2,640 53,700
2021/03/01 2,616 2,664 2,613 2,664 53,500
2021/02/26 2,620 2,630 2,566 2,566 78,900
2021/02/25 2,667 2,676 2,620 2,643 48,000
2021/02/24 2,668 2,679 2,622 2,631 55,700
2021/02/22 2,678 2,678 2,638 2,648 44,600
2021/02/19 2,665 2,684 2,637 2,651 99,600
2021/02/18 2,720 2,729 2,666 2,687 79,500
2021/02/17 2,760 2,770 2,737 2,737 77,600
2021/02/16 2,744 2,755 2,722 2,741 53,100
2021/02/15 2,739 2,741 2,722 2,735 29,100
2021/02/12 2,755 2,762 2,702 2,715 67,900
2021/02/10 2,740 2,767 2,727 2,740 62,600
2021/02/09 2,785 2,785 2,750 2,773 37,700
2021/02/08 2,756 2,800 2,756 2,789 61,700
2021/02/05 2,744 2,745 2,714 2,730 36,400
2021/02/04 2,699 2,730 2,691 2,724 26,100
2021/02/03 2,697 2,725 2,684 2,708 30,700
2021/02/02 2,665 2,706 2,655 2,689 45,400
2021/02/01 2,686 2,709 2,655 2,661 42,600
2021/01/29 2,747 2,759 2,683 2,685 63,200
2021/01/28 2,745 2,785 2,744 2,753 59,600
2021/01/27 2,779 2,779 2,758 2,779 38,300
2021/01/26 2,750 2,770 2,739 2,748 48,100
2021/01/25 2,750 2,753 2,739 2,741 31,900
2021/01/22 2,737 2,759 2,733 2,750 47,000
2021/01/21 2,755 2,774 2,737 2,749 56,900
2021/01/20 2,752 2,754 2,720 2,746 59,200
2021/01/19 2,760 2,760 2,740 2,746 46,300
2021/01/18 2,747 2,755 2,732 2,748 32,100
2021/01/15 2,735 2,748 2,717 2,725 52,400
2021/01/14 2,719 2,758 2,718 2,735 89,000
2021/01/13 2,715 2,745 2,709 2,725 84,500
2021/01/12 2,710 2,734 2,691 2,732 42,100
2021/01/08 2,710 2,726 2,689 2,717 53,500
2021/01/07 2,730 2,742 2,709 2,709 73,800
2021/01/06 2,658 2,691 2,647 2,688 78,000
2021/01/05 2,663 2,674 2,631 2,646 66,200
2021/01/04 2,730 2,731 2,647 2,663 62,000

このページの先頭へ