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
2023/12/29 3,110 3,170 3,105 3,170 60,600
2023/12/28 3,075 3,105 3,040 3,105 61,200
2023/12/27 3,030 3,050 3,025 3,050 37,600
2023/12/26 3,005 3,025 3,000 3,025 41,000
2023/12/25 3,105 3,105 3,005 3,010 46,000
2023/12/22 3,060 3,085 3,040 3,065 47,400
2023/12/21 3,025 3,060 3,005 3,035 68,700
2023/12/20 3,005 3,050 3,005 3,030 65,000
2023/12/19 3,030 3,045 3,000 3,030 47,900
2023/12/18 3,025 3,045 2,987 3,040 52,500
2023/12/15 3,015 3,065 3,015 3,050 69,300
2023/12/14 3,085 3,110 3,060 3,070 71,400
2023/12/13 3,085 3,100 3,025 3,060 79,300
2023/12/12 3,065 3,105 3,065 3,080 95,700
2023/12/11 3,050 3,070 3,020 3,050 84,700
2023/12/08 3,045 3,065 2,984 2,999 112,100
2023/12/07 2,986 3,035 2,980 3,020 69,800
2023/12/06 2,950 3,035 2,940 3,010 96,900
2023/12/05 3,010 3,040 2,954 2,954 90,700
2023/12/04 2,953 3,030 2,946 3,010 119,400
2023/12/01 2,960 2,977 2,940 2,955 105,900
2023/11/30 2,865 2,925 2,865 2,902 141,600
2023/11/29 2,841 2,859 2,818 2,845 47,300
2023/11/28 2,837 2,878 2,814 2,875 86,200
2023/11/27 2,854 2,861 2,806 2,806 38,300
2023/11/24 2,898 2,898 2,809 2,836 75,200
2023/11/22 2,859 2,880 2,838 2,850 58,900
2023/11/21 2,864 2,876 2,835 2,851 39,400
2023/11/20 2,932 2,950 2,864 2,864 65,300
2023/11/17 2,886 2,940 2,886 2,937 49,700
2023/11/16 2,870 2,900 2,859 2,882 67,100
2023/11/15 2,852 2,877 2,830 2,870 57,100
2023/11/14 2,861 2,877 2,827 2,827 57,600
2023/11/13 2,914 2,927 2,812 2,850 175,000
2023/11/10 3,000 3,050 2,889 2,914 182,700
2023/11/09 2,701 2,952 2,667 2,946 397,200
2023/11/08 2,816 2,816 2,734 2,744 116,400
2023/11/07 2,869 2,882 2,816 2,816 142,200
2023/11/06 2,914 2,914 2,859 2,874 87,000
2023/11/02 2,969 2,970 2,905 2,907 64,100
2023/11/01 2,955 2,976 2,934 2,943 94,600
2023/10/31 2,882 2,934 2,873 2,931 79,300
2023/10/30 2,887 2,906 2,849 2,865 334,800
2023/10/27 2,874 2,929 2,812 2,929 63,500
2023/10/26 2,878 2,892 2,832 2,871 66,600
2023/10/25 2,887 2,909 2,873 2,885 57,400
2023/10/24 2,872 2,895 2,831 2,880 56,900
2023/10/23 2,875 2,914 2,872 2,872 59,700
2023/10/20 2,908 2,915 2,873 2,893 43,000
2023/10/19 2,859 2,895 2,852 2,886 52,500
2023/10/18 2,884 2,915 2,872 2,909 39,800
2023/10/17 2,878 2,890 2,852 2,875 35,700
2023/10/16 2,853 2,884 2,840 2,866 69,000
2023/10/13 2,903 2,909 2,860 2,870 71,000
2023/10/12 2,881 2,904 2,875 2,904 50,300
2023/10/11 2,939 2,939 2,881 2,881 61,400
2023/10/10 2,902 2,917 2,887 2,910 69,800
2023/10/06 2,833 2,880 2,833 2,860 61,600
2023/10/05 2,780 2,833 2,780 2,833 67,700
2023/10/04 2,809 2,829 2,780 2,783 68,500
2023/10/03 2,897 2,908 2,856 2,863 57,900
2023/10/02 2,914 2,949 2,897 2,901 67,000
2023/09/29 2,995 3,025 2,927 2,938 223,600
2023/09/28 2,968 2,991 2,960 2,982 108,900
2023/09/27 2,934 2,994 2,913 2,992 83,600
2023/09/26 2,941 2,968 2,921 2,962 58,000
2023/09/25 2,952 2,958 2,931 2,941 69,000
2023/09/22 2,925 2,942 2,911 2,924 57,300
2023/09/21 2,956 2,988 2,947 2,947 46,600
2023/09/20 3,035 3,035 2,966 2,968 84,600
2023/09/19 2,999 3,035 2,987 3,035 55,000
2023/09/15 2,981 3,025 2,973 3,005 96,600
2023/09/14 2,953 2,978 2,926 2,956 90,600
2023/09/13 2,994 3,005 2,934 2,952 102,700
2023/09/12 2,983 3,015 2,976 3,010 93,800
2023/09/11 2,939 2,967 2,926 2,933 80,100
2023/09/08 2,968 2,977 2,931 2,939 104,500
2023/09/07 2,876 2,965 2,875 2,960 142,500
2023/09/06 2,843 2,889 2,840 2,887 146,100
2023/09/05 2,868 2,874 2,835 2,853 75,400
2023/09/04 2,837 2,862 2,821 2,862 94,900
2023/09/01 2,766 2,820 2,759 2,820 120,000
2023/08/31 2,700 2,758 2,697 2,746 91,700
2023/08/30 2,707 2,736 2,707 2,716 89,500
2023/08/29 2,690 2,699 2,683 2,695 46,900
2023/08/28 2,700 2,711 2,695 2,706 47,000
2023/08/25 2,700 2,713 2,691 2,700 58,000
2023/08/24 2,702 2,726 2,702 2,716 59,400
2023/08/23 2,720 2,726 2,655 2,724 60,000
2023/08/22 2,690 2,697 2,673 2,693 58,900
2023/08/21 2,677 2,706 2,672 2,694 63,300
2023/08/18 2,700 2,705 2,667 2,683 91,700
2023/08/17 2,705 2,718 2,687 2,718 90,900
2023/08/16 2,689 2,693 2,673 2,681 43,500
2023/08/15 2,684 2,693 2,647 2,691 87,800
2023/08/14 2,663 2,701 2,640 2,666 126,500
2023/08/10 2,625 2,700 2,610 2,700 174,200
2023/08/09 2,729 2,731 2,581 2,581 254,900
2023/08/08 2,721 2,745 2,715 2,741 74,300
2023/08/07 2,694 2,725 2,685 2,714 67,600
2023/08/04 2,692 2,721 2,686 2,710 95,600
2023/08/03 2,724 2,724 2,680 2,683 106,000
2023/08/02 2,700 2,730 2,696 2,717 72,400
2023/08/01 2,717 2,736 2,703 2,730 55,000
2023/07/31 2,747 2,747 2,705 2,722 65,200
2023/07/28 2,706 2,718 2,683 2,717 91,200
2023/07/27 2,728 2,730 2,708 2,728 50,400
2023/07/26 2,728 2,735 2,714 2,731 54,600
2023/07/25 2,738 2,741 2,717 2,727 56,200
2023/07/24 2,720 2,721 2,703 2,721 69,100
2023/07/21 2,698 2,718 2,678 2,706 84,900
2023/07/20 2,681 2,686 2,671 2,683 80,100
2023/07/19 2,650 2,681 2,648 2,681 79,800
2023/07/18 2,633 2,643 2,628 2,633 34,400
2023/07/14 2,623 2,640 2,605 2,630 84,000
2023/07/13 2,623 2,623 2,601 2,606 36,500
2023/07/12 2,630 2,634 2,601 2,611 35,700
2023/07/11 2,631 2,644 2,608 2,613 66,200
2023/07/10 2,648 2,653 2,618 2,618 70,200
2023/07/07 2,619 2,644 2,590 2,626 118,100
2023/07/06 2,641 2,656 2,623 2,642 50,300
2023/07/05 2,675 2,682 2,646 2,664 58,900
2023/07/04 2,695 2,709 2,666 2,669 104,500
2023/07/03 2,671 2,696 2,651 2,692 117,800
2023/06/30 2,709 2,718 2,660 2,677 82,900
2023/06/29 2,701 2,720 2,686 2,694 91,700
2023/06/28 2,675 2,696 2,662 2,696 100,200
2023/06/27 2,662 2,676 2,640 2,675 100,300
2023/06/26 2,635 2,660 2,620 2,647 88,300
2023/06/23 2,621 2,645 2,607 2,620 108,500
2023/06/22 2,630 2,647 2,612 2,620 151,400
2023/06/21 2,562 2,600 2,562 2,595 174,900
2023/06/20 2,540 2,550 2,534 2,548 75,200
2023/06/19 2,546 2,551 2,527 2,551 81,800
2023/06/16 2,542 2,542 2,521 2,526 131,200
2023/06/15 2,523 2,567 2,523 2,549 92,400
2023/06/14 2,537 2,547 2,522 2,544 137,200
2023/06/13 2,560 2,567 2,534 2,537 95,700
2023/06/12 2,570 2,582 2,554 2,565 74,900
2023/06/09 2,595 2,606 2,570 2,579 102,000
2023/06/08 2,589 2,614 2,577 2,587 74,200
2023/06/07 2,614 2,636 2,586 2,593 72,100
2023/06/06 2,588 2,622 2,584 2,614 79,800
2023/06/05 2,623 2,638 2,608 2,611 59,100
2023/06/02 2,548 2,582 2,530 2,581 115,400
2023/06/01 2,539 2,561 2,519 2,547 100,500
2023/05/31 2,585 2,588 2,533 2,539 163,600
2023/05/30 2,630 2,631 2,605 2,613 69,700
2023/05/29 2,690 2,690 2,631 2,641 71,300
2023/05/26 2,654 2,654 2,625 2,645 110,600
2023/05/25 2,675 2,690 2,654 2,654 73,300
2023/05/24 2,666 2,706 2,666 2,694 108,700
2023/05/23 2,699 2,707 2,654 2,666 100,400
2023/05/22 2,683 2,703 2,668 2,691 110,700
2023/05/19 2,792 2,792 2,694 2,695 187,700
2023/05/18 2,687 2,700 2,659 2,692 134,100
2023/05/17 2,699 2,702 2,659 2,695 88,900
2023/05/16 2,749 2,749 2,703 2,715 72,100
2023/05/15 2,731 2,755 2,699 2,720 124,000
2023/05/12 2,765 2,798 2,749 2,768 109,400
2023/05/11 2,762 2,762 2,738 2,750 50,000
2023/05/10 2,797 2,797 2,767 2,778 56,300
2023/05/09 2,760 2,785 2,752 2,785 64,400
2023/05/08 2,710 2,767 2,706 2,740 64,000
2023/05/02 2,751 2,751 2,705 2,712 50,800
2023/05/01 2,722 2,755 2,715 2,751 58,000
2023/04/28 2,688 2,711 2,678 2,711 71,000
2023/04/27 2,652 2,659 2,634 2,639 55,500
2023/04/26 2,691 2,693 2,656 2,668 46,400
2023/04/25 2,686 2,705 2,679 2,702 55,700
2023/04/24 2,669 2,678 2,657 2,663 32,900
2023/04/21 2,658 2,685 2,655 2,669 38,600
2023/04/20 2,636 2,658 2,636 2,658 47,600
2023/04/19 2,657 2,666 2,642 2,653 40,800
2023/04/18 2,693 2,693 2,664 2,670 30,600
2023/04/17 2,685 2,685 2,653 2,671 35,700
2023/04/14 2,664 2,689 2,658 2,685 45,000
2023/04/13 2,647 2,647 2,630 2,647 24,300
2023/04/12 2,650 2,661 2,642 2,647 28,600
2023/04/11 2,631 2,650 2,621 2,650 45,400
2023/04/10 2,650 2,650 2,603 2,631 22,100
2023/04/07 2,634 2,645 2,627 2,627 25,200
2023/04/06 2,631 2,657 2,600 2,637 39,400
2023/04/05 2,693 2,693 2,658 2,659 34,700
2023/04/04 2,712 2,729 2,702 2,729 43,900
2023/04/03 2,736 2,736 2,701 2,726 33,700
2023/03/31 2,704 2,723 2,700 2,709 39,500
2023/03/30 2,699 2,706 2,681 2,704 44,600
2023/03/29 2,723 2,746 2,707 2,744 85,400
2023/03/28 2,727 2,727 2,695 2,695 35,900
2023/03/27 2,719 2,725 2,696 2,696 48,800
2023/03/24 2,685 2,700 2,666 2,697 33,000
2023/03/23 2,648 2,686 2,632 2,685 49,000
2023/03/22 2,700 2,700 2,656 2,660 47,000
2023/03/20 2,675 2,688 2,644 2,650 43,500
2023/03/17 2,732 2,732 2,694 2,696 33,000
2023/03/16 2,700 2,718 2,693 2,710 47,300
2023/03/15 2,718 2,761 2,718 2,749 26,400
2023/03/14 2,728 2,737 2,696 2,709 54,500
2023/03/13 2,777 2,783 2,740 2,778 57,400
2023/03/10 2,792 2,828 2,781 2,799 78,000
2023/03/09 2,829 2,855 2,823 2,842 58,900
2023/03/08 2,810 2,828 2,807 2,819 49,900
2023/03/07 2,781 2,824 2,750 2,814 83,300
2023/03/06 2,767 2,787 2,753 2,783 53,700
2023/03/03 2,742 2,760 2,734 2,748 64,600
2023/03/02 2,750 2,752 2,728 2,739 53,100
2023/03/01 2,735 2,754 2,732 2,740 36,600
2023/02/28 2,777 2,777 2,733 2,742 97,600
2023/02/27 2,750 2,776 2,750 2,771 22,700
2023/02/24 2,769 2,778 2,756 2,765 31,300
2023/02/22 2,798 2,803 2,764 2,773 41,900
2023/02/21 2,757 2,807 2,755 2,799 53,200
2023/02/20 2,760 2,775 2,759 2,761 31,500
2023/02/17 2,740 2,771 2,740 2,754 34,600
2023/02/16 2,781 2,781 2,740 2,746 30,600
2023/02/15 2,781 2,781 2,741 2,757 45,900
2023/02/14 2,722 2,768 2,705 2,764 58,400
2023/02/13 2,714 2,722 2,690 2,701 47,000
2023/02/10 2,676 2,732 2,676 2,714 105,000
2023/02/09 2,639 2,685 2,621 2,670 60,200
2023/02/08 2,619 2,660 2,613 2,650 34,300
2023/02/07 2,630 2,642 2,612 2,619 30,500
2023/02/06 2,603 2,636 2,600 2,636 32,800
2023/02/03 2,640 2,640 2,594 2,603 26,200
2023/02/02 2,651 2,676 2,650 2,654 46,100
2023/02/01 2,705 2,707 2,661 2,661 54,600
2023/01/31 2,670 2,691 2,665 2,683 45,200
2023/01/30 2,650 2,689 2,640 2,664 51,700
2023/01/27 2,686 2,689 2,665 2,686 26,400
2023/01/26 2,669 2,676 2,660 2,668 27,700
2023/01/25 2,700 2,700 2,669 2,669 22,200
2023/01/24 2,657 2,684 2,647 2,677 40,100
2023/01/23 2,650 2,667 2,633 2,648 32,000
2023/01/20 2,588 2,631 2,583 2,628 45,200
2023/01/19 2,577 2,592 2,569 2,585 32,700
2023/01/18 2,610 2,616 2,574 2,583 40,200
2023/01/17 2,570 2,614 2,568 2,601 39,800
2023/01/16 2,550 2,568 2,546 2,557 39,900
2023/01/13 2,540 2,561 2,538 2,554 42,000
2023/01/12 2,539 2,559 2,525 2,533 52,100
2023/01/11 2,558 2,572 2,548 2,566 38,000
2023/01/10 2,566 2,582 2,547 2,548 43,400
2023/01/06 2,567 2,569 2,546 2,556 37,900
2023/01/05 2,595 2,596 2,555 2,563 40,200
2023/01/04 2,630 2,630 2,594 2,602 65,900

このページの先頭へ