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
2022/12/30 2,645 2,650 2,626 2,629 39,500
2022/12/29 2,630 2,643 2,608 2,643 41,100
2022/12/28 2,635 2,653 2,627 2,653 38,600
2022/12/27 2,650 2,655 2,629 2,642 41,700
2022/12/26 2,613 2,638 2,598 2,630 36,900
2022/12/23 2,609 2,612 2,591 2,607 49,200
2022/12/22 2,604 2,609 2,582 2,604 65,000
2022/12/21 2,582 2,595 2,560 2,587 102,600
2022/12/20 2,596 2,605 2,550 2,576 115,500
2022/12/19 2,576 2,600 2,576 2,596 58,200
2022/12/16 2,586 2,601 2,573 2,576 97,500
2022/12/15 2,580 2,599 2,577 2,593 32,600
2022/12/14 2,559 2,588 2,550 2,577 85,400
2022/12/13 2,519 2,545 2,519 2,536 32,200
2022/12/12 2,555 2,560 2,520 2,525 26,000
2022/12/09 2,517 2,563 2,499 2,552 41,600
2022/12/08 2,545 2,567 2,531 2,550 58,400
2022/12/07 2,517 2,563 2,517 2,540 34,000
2022/12/06 2,500 2,528 2,500 2,526 37,700
2022/12/05 2,518 2,532 2,495 2,528 76,900
2022/12/02 2,506 2,516 2,465 2,510 84,200
2022/12/01 2,565 2,570 2,523 2,526 75,400
2022/11/30 2,542 2,588 2,542 2,552 79,000
2022/11/29 2,560 2,560 2,537 2,540 71,500
2022/11/28 2,565 2,586 2,557 2,569 62,900
2022/11/25 2,604 2,613 2,598 2,600 41,600
2022/11/24 2,586 2,604 2,571 2,598 80,800
2022/11/22 2,575 2,593 2,575 2,586 67,500
2022/11/21 2,565 2,584 2,552 2,554 84,000
2022/11/18 2,514 2,569 2,509 2,569 128,300
2022/11/17 2,420 2,475 2,420 2,470 59,700
2022/11/16 2,360 2,410 2,351 2,410 106,400
2022/11/15 2,388 2,412 2,376 2,377 81,500
2022/11/14 2,418 2,418 2,357 2,357 100,000
2022/11/11 2,508 2,508 2,429 2,434 148,800
2022/11/10 2,480 2,546 2,479 2,523 201,300
2022/11/09 2,489 2,514 2,483 2,483 79,900
2022/11/08 2,482 2,502 2,479 2,484 90,600
2022/11/07 2,468 2,490 2,468 2,481 70,000
2022/11/04 2,451 2,483 2,451 2,467 71,400
2022/11/02 2,479 2,481 2,459 2,473 76,200
2022/11/01 2,469 2,492 2,462 2,480 100,600
2022/10/31 2,421 2,470 2,421 2,469 84,300
2022/10/28 2,403 2,426 2,385 2,407 156,400
2022/10/27 2,440 2,445 2,419 2,419 50,400
2022/10/26 2,440 2,450 2,424 2,450 57,000
2022/10/25 2,430 2,458 2,428 2,430 91,600
2022/10/24 2,450 2,460 2,407 2,407 65,900
2022/10/21 2,471 2,479 2,452 2,452 75,100
2022/10/20 2,455 2,478 2,455 2,474 66,500
2022/10/19 2,439 2,458 2,429 2,458 78,900
2022/10/18 2,429 2,444 2,421 2,439 65,000
2022/10/17 2,411 2,425 2,397 2,421 70,700
2022/10/14 2,405 2,430 2,390 2,409 123,800
2022/10/13 2,387 2,401 2,358 2,388 81,300
2022/10/12 2,400 2,421 2,389 2,394 85,600
2022/10/11 2,369 2,405 2,365 2,400 92,600
2022/10/07 2,370 2,408 2,348 2,400 87,300
2022/10/06 2,375 2,399 2,375 2,380 71,100
2022/10/05 2,375 2,377 2,366 2,372 54,600
2022/10/04 2,341 2,367 2,341 2,363 96,100
2022/10/03 2,300 2,300 2,268 2,291 62,600
2022/09/30 2,344 2,347 2,310 2,317 59,800
2022/09/29 2,333 2,361 2,297 2,355 126,500
2022/09/28 2,281 2,337 2,277 2,328 148,700
2022/09/27 2,325 2,332 2,305 2,316 80,100
2022/09/26 2,330 2,345 2,317 2,328 70,300
2022/09/22 2,347 2,355 2,337 2,346 46,500
2022/09/21 2,374 2,374 2,344 2,359 60,200
2022/09/20 2,365 2,395 2,364 2,387 88,400
2022/09/16 2,345 2,365 2,340 2,352 58,400
2022/09/15 2,330 2,354 2,321 2,352 61,700
2022/09/14 2,340 2,340 2,315 2,322 48,800
2022/09/13 2,350 2,366 2,343 2,360 51,500
2022/09/12 2,370 2,375 2,348 2,348 29,700
2022/09/09 2,342 2,371 2,342 2,365 64,600
2022/09/08 2,315 2,353 2,315 2,346 68,600
2022/09/07 2,295 2,309 2,283 2,307 49,700
2022/09/06 2,306 2,320 2,292 2,301 48,100
2022/09/05 2,318 2,319 2,280 2,319 57,100
2022/09/02 2,316 2,320 2,286 2,319 69,700
2022/09/01 2,308 2,321 2,304 2,304 45,000
2022/08/31 2,308 2,334 2,308 2,325 42,000
2022/08/30 2,314 2,332 2,310 2,332 28,800
2022/08/29 2,305 2,320 2,295 2,313 56,400
2022/08/26 2,342 2,350 2,335 2,345 30,800
2022/08/25 2,330 2,344 2,318 2,335 31,400
2022/08/24 2,313 2,328 2,304 2,321 39,500
2022/08/23 2,310 2,311 2,297 2,308 44,900
2022/08/22 2,305 2,322 2,301 2,315 38,500
2022/08/19 2,334 2,335 2,308 2,309 42,300
2022/08/18 2,316 2,326 2,306 2,318 27,800
2022/08/17 2,340 2,350 2,313 2,331 50,600
2022/08/16 2,306 2,328 2,301 2,324 39,300
2022/08/15 2,347 2,348 2,320 2,321 32,600
2022/08/12 2,329 2,361 2,325 2,335 74,700
2022/08/10 2,299 2,312 2,261 2,305 104,200
2022/08/09 2,355 2,362 2,267 2,323 142,100
2022/08/08 2,330 2,352 2,309 2,350 75,900
2022/08/05 2,312 2,332 2,305 2,325 72,400
2022/08/04 2,320 2,323 2,296 2,312 59,200
2022/08/03 2,334 2,343 2,311 2,316 67,300
2022/08/02 2,378 2,378 2,329 2,336 68,200
2022/08/01 2,399 2,412 2,388 2,394 53,200
2022/07/29 2,408 2,408 2,371 2,378 69,000
2022/07/28 2,387 2,415 2,370 2,408 63,600
2022/07/27 2,406 2,406 2,372 2,387 60,800
2022/07/26 2,370 2,414 2,360 2,403 109,400
2022/07/25 2,365 2,379 2,346 2,372 95,000
2022/07/22 2,313 2,352 2,309 2,344 124,200
2022/07/21 2,300 2,327 2,293 2,322 71,700
2022/07/20 2,323 2,331 2,310 2,323 79,500
2022/07/19 2,289 2,298 2,268 2,289 45,100
2022/07/15 2,306 2,306 2,262 2,273 58,900
2022/07/14 2,321 2,326 2,306 2,306 40,100
2022/07/13 2,357 2,360 2,337 2,338 51,700
2022/07/12 2,365 2,373 2,337 2,350 58,800
2022/07/11 2,386 2,393 2,366 2,378 61,600
2022/07/08 2,356 2,385 2,356 2,356 85,700
2022/07/07 2,363 2,379 2,344 2,359 46,200
2022/07/06 2,380 2,383 2,331 2,348 51,700
2022/07/05 2,421 2,421 2,390 2,398 50,000
2022/07/04 2,415 2,422 2,390 2,400 54,900
2022/07/01 2,429 2,431 2,381 2,394 86,100
2022/06/30 2,392 2,423 2,390 2,423 98,500
2022/06/29 2,370 2,400 2,360 2,392 167,200
2022/06/28 2,344 2,379 2,336 2,372 65,100
2022/06/27 2,406 2,406 2,343 2,355 94,600
2022/06/24 2,428 2,434 2,366 2,378 181,900
2022/06/23 2,284 2,319 2,284 2,307 63,900
2022/06/22 2,323 2,323 2,298 2,298 93,500
2022/06/21 2,271 2,305 2,271 2,293 83,300
2022/06/20 2,279 2,280 2,234 2,241 85,800
2022/06/17 2,229 2,283 2,229 2,270 69,500
2022/06/16 2,283 2,304 2,257 2,267 68,900
2022/06/15 2,279 2,300 2,269 2,269 57,700
2022/06/14 2,255 2,299 2,255 2,283 64,300
2022/06/13 2,295 2,317 2,287 2,305 102,000
2022/06/10 2,299 2,324 2,292 2,297 106,300
2022/06/09 2,313 2,325 2,301 2,304 50,300
2022/06/08 2,302 2,329 2,300 2,324 59,400
2022/06/07 2,283 2,300 2,275 2,288 61,300
2022/06/06 2,269 2,282 2,264 2,264 66,200
2022/06/03 2,274 2,311 2,272 2,280 100,600
2022/06/02 2,260 2,276 2,223 2,254 103,600
2022/06/01 2,180 2,214 2,163 2,212 120,500
2022/05/31 2,194 2,196 2,164 2,164 86,900
2022/05/30 2,175 2,195 2,158 2,182 222,000
2022/05/27 2,168 2,168 2,127 2,155 102,000
2022/05/26 2,137 2,169 2,137 2,163 93,400
2022/05/25 2,148 2,149 2,126 2,133 74,700
2022/05/24 2,123 2,134 2,115 2,125 75,600
2022/05/23 2,136 2,152 2,123 2,144 104,100
2022/05/20 2,117 2,128 2,095 2,119 101,900
2022/05/19 2,075 2,126 2,055 2,118 165,400
2022/05/18 2,121 2,130 2,101 2,121 131,700
2022/05/17 2,140 2,175 2,110 2,118 169,100
2022/05/16 2,171 2,196 2,086 2,099 165,400
2022/05/13 2,125 2,255 2,125 2,184 211,000
2022/05/12 2,158 2,167 2,131 2,163 99,500
2022/05/11 2,153 2,175 2,142 2,165 132,600
2022/05/10 2,213 2,223 2,191 2,222 106,500
2022/05/09 2,258 2,276 2,201 2,206 122,100
2022/05/06 2,272 2,288 2,248 2,267 100,100
2022/05/02 2,306 2,334 2,256 2,265 159,500
2022/04/28 2,224 2,347 2,198 2,343 425,900
2022/04/27 2,100 2,100 2,064 2,074 213,500
2022/04/26 2,131 2,141 2,111 2,113 85,000
2022/04/25 2,130 2,143 2,122 2,130 75,700
2022/04/22 2,156 2,160 2,138 2,150 75,100
2022/04/21 2,175 2,188 2,163 2,184 78,800
2022/04/20 2,176 2,178 2,149 2,162 84,100
2022/04/19 2,158 2,168 2,146 2,159 53,700
2022/04/18 2,150 2,163 2,125 2,146 95,200
2022/04/15 2,163 2,174 2,144 2,170 76,300
2022/04/14 2,143 2,180 2,143 2,180 99,200
2022/04/13 2,144 2,163 2,136 2,153 123,000
2022/04/12 2,189 2,194 2,130 2,135 130,600
2022/04/11 2,220 2,220 2,160 2,181 158,900
2022/04/08 2,217 2,235 2,206 2,211 184,900
2022/04/07 2,249 2,262 2,236 2,257 139,700
2022/04/06 2,287 2,324 2,282 2,289 96,700
2022/04/05 2,311 2,312 2,293 2,297 73,400
2022/04/04 2,287 2,308 2,276 2,304 62,200
2022/04/01 2,287 2,296 2,251 2,294 140,000
2022/03/31 2,278 2,305 2,257 2,268 145,200
2022/03/30 2,300 2,300 2,257 2,292 127,500
2022/03/29 2,375 2,375 2,342 2,361 95,000
2022/03/28 2,365 2,385 2,351 2,370 88,900
2022/03/25 2,340 2,357 2,336 2,354 111,800
2022/03/24 2,322 2,335 2,308 2,333 120,000
2022/03/23 2,331 2,353 2,301 2,351 91,900
2022/03/22 2,303 2,325 2,280 2,317 123,900
2022/03/18 2,277 2,285 2,244 2,281 188,300
2022/03/17 2,345 2,349 2,273 2,295 186,200
2022/03/16 2,330 2,330 2,281 2,290 155,800
2022/03/15 2,300 2,328 2,288 2,316 109,900
2022/03/14 2,328 2,328 2,293 2,304 67,200
2022/03/11 2,288 2,339 2,288 2,318 109,300
2022/03/10 2,350 2,359 2,311 2,358 86,700
2022/03/09 2,335 2,335 2,283 2,295 92,400
2022/03/08 2,396 2,400 2,322 2,338 84,600
2022/03/07 2,426 2,439 2,383 2,396 101,900
2022/03/04 2,470 2,484 2,444 2,454 80,500
2022/03/03 2,473 2,497 2,473 2,485 51,100
2022/03/02 2,444 2,481 2,444 2,472 90,200
2022/03/01 2,483 2,523 2,483 2,494 56,000
2022/02/28 2,496 2,512 2,485 2,509 87,700
2022/02/25 2,521 2,521 2,480 2,488 35,900
2022/02/24 2,510 2,531 2,487 2,525 56,900
2022/02/22 2,520 2,535 2,499 2,526 46,600
2022/02/21 2,517 2,529 2,500 2,526 39,100
2022/02/18 2,512 2,548 2,510 2,534 62,200
2022/02/17 2,532 2,565 2,525 2,562 99,500
2022/02/16 2,504 2,539 2,493 2,534 99,500
2022/02/15 2,477 2,495 2,449 2,466 53,300
2022/02/14 2,475 2,476 2,430 2,470 62,500
2022/02/10 2,493 2,493 2,461 2,481 46,300
2022/02/09 2,448 2,480 2,434 2,477 78,700
2022/02/08 2,461 2,503 2,390 2,488 181,200
2022/02/07 2,440 2,463 2,424 2,441 60,500
2022/02/04 2,436 2,460 2,424 2,444 21,600
2022/02/03 2,420 2,456 2,420 2,453 27,100
2022/02/02 2,419 2,449 2,400 2,447 41,500
2022/02/01 2,458 2,458 2,406 2,419 38,500
2022/01/31 2,447 2,448 2,409 2,445 39,100
2022/01/28 2,447 2,470 2,427 2,458 50,000
2022/01/27 2,451 2,456 2,381 2,402 87,000
2022/01/26 2,467 2,475 2,451 2,451 19,500
2022/01/25 2,469 2,495 2,430 2,470 27,800
2022/01/24 2,454 2,471 2,443 2,467 18,100
2022/01/21 2,402 2,454 2,390 2,454 32,300
2022/01/20 2,394 2,436 2,394 2,406 49,300
2022/01/19 2,416 2,436 2,379 2,390 39,200
2022/01/18 2,457 2,459 2,430 2,435 15,800
2022/01/17 2,439 2,473 2,434 2,456 23,300
2022/01/14 2,448 2,448 2,398 2,430 49,200
2022/01/13 2,479 2,480 2,432 2,432 53,500
2022/01/12 2,480 2,504 2,480 2,484 43,300
2022/01/11 2,480 2,486 2,452 2,477 43,700
2022/01/07 2,478 2,492 2,461 2,476 38,000
2022/01/06 2,516 2,517 2,473 2,473 26,900
2022/01/05 2,512 2,521 2,493 2,517 32,100
2022/01/04 2,507 2,512 2,484 2,503 38,900

このページの先頭へ