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

東亜道路工業(1882)の株価時系列情報

東亜道路工業(1882)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
2026/06/16 1,530 1,531 1,516 1,525 230,300
2026/06/15 1,520 1,544 1,520 1,536 259,300
2026/06/12 1,505 1,519 1,503 1,512 229,200
2026/06/11 1,500 1,512 1,490 1,502 264,900
2026/06/10 1,504 1,519 1,499 1,512 237,600
2026/06/09 1,500 1,514 1,493 1,495 248,500
2026/06/08 1,500 1,508 1,486 1,500 287,700
2026/06/05 1,498 1,522 1,491 1,510 201,400
2026/06/04 1,482 1,495 1,478 1,483 264,800
2026/06/03 1,483 1,496 1,475 1,486 316,600
2026/06/02 1,506 1,506 1,468 1,489 598,600
2026/06/01 1,521 1,524 1,506 1,508 275,400
2026/05/29 1,519 1,529 1,512 1,515 214,300
2026/05/28 1,519 1,528 1,507 1,517 198,900
2026/05/27 1,521 1,532 1,512 1,512 198,500
2026/05/26 1,519 1,539 1,507 1,521 225,100
2026/05/25 1,515 1,527 1,511 1,520 217,500
2026/05/22 1,523 1,523 1,507 1,516 251,600
2026/05/21 1,521 1,532 1,510 1,523 238,100
2026/05/20 1,542 1,542 1,508 1,518 330,800
2026/05/19 1,548 1,565 1,545 1,550 214,100
2026/05/18 1,565 1,567 1,526 1,535 362,400
2026/05/15 1,537 1,562 1,537 1,558 218,700
2026/05/14 1,568 1,568 1,537 1,540 343,900
2026/05/13 1,549 1,596 1,549 1,568 405,000
2026/05/12 1,585 1,604 1,548 1,554 532,200
2026/05/11 1,627 1,627 1,527 1,585 699,500
2026/05/08 1,604 1,627 1,599 1,627 305,100
2026/05/07 1,596 1,613 1,586 1,602 246,200
2026/05/01 1,573 1,596 1,561 1,596 205,500
2026/04/30 1,592 1,599 1,560 1,573 314,100
2026/04/28 1,573 1,612 1,573 1,612 255,100
2026/04/27 1,575 1,590 1,562 1,571 243,200
2026/04/24 1,625 1,625 1,581 1,587 188,500
2026/04/23 1,590 1,603 1,572 1,602 365,300
2026/04/22 1,608 1,612 1,593 1,596 276,900
2026/04/21 1,638 1,641 1,614 1,614 174,700
2026/04/20 1,642 1,648 1,620 1,625 221,400
2026/04/17 1,648 1,652 1,625 1,636 376,700
2026/04/16 1,666 1,669 1,648 1,651 306,700
2026/04/15 1,672 1,686 1,655 1,666 332,900
2026/04/14 1,695 1,695 1,660 1,670 368,300
2026/04/13 1,700 1,720 1,671 1,679 351,600
2026/04/10 1,731 1,740 1,706 1,714 246,500
2026/04/09 1,768 1,777 1,731 1,731 222,300
2026/04/08 1,765 1,777 1,760 1,773 219,400
2026/04/07 1,736 1,746 1,723 1,737 97,100
2026/04/06 1,733 1,743 1,727 1,727 132,600
2026/04/03 1,743 1,747 1,729 1,733 167,800
2026/03/27 1,789 1,799 1,779 1,795 290,800
2026/03/26 1,795 1,804 1,773 1,789 250,300
2026/03/25 1,806 1,813 1,793 1,795 222,600
2026/03/24 1,779 1,783 1,764 1,778 173,800
2026/03/23 1,757 1,757 1,726 1,741 374,100
2026/03/19 1,805 1,813 1,783 1,793 285,400
2026/03/18 1,820 1,836 1,804 1,836 224,600
2026/03/17 1,771 1,794 1,771 1,780 145,300
2026/03/16 1,780 1,788 1,756 1,765 236,800
2026/03/13 1,785 1,803 1,782 1,786 224,700
2026/03/12 1,823 1,826 1,794 1,804 290,800
2026/03/11 1,846 1,868 1,839 1,844 213,500
2026/03/10 1,836 1,851 1,820 1,833 258,500
2026/03/09 1,772 1,813 1,762 1,812 366,800
2026/03/06 1,840 1,851 1,820 1,843 248,100
2026/03/05 1,874 1,889 1,848 1,867 267,400
2026/03/04 1,850 1,859 1,780 1,816 563,500
2026/03/03 1,930 1,931 1,876 1,881 432,300
2026/03/02 1,929 1,954 1,903 1,949 426,600
2026/02/27 1,919 1,953 1,910 1,952 289,200
2026/02/26 1,896 1,924 1,895 1,907 311,000
2026/02/25 1,899 1,902 1,882 1,887 213,700
2026/02/24 1,875 1,904 1,866 1,893 240,800
2026/02/20 1,888 1,888 1,866 1,872 234,800
2026/02/19 1,892 1,896 1,874 1,896 187,500
2026/02/18 1,884 1,908 1,877 1,898 276,700
2026/02/17 1,885 1,899 1,872 1,872 146,300
2026/02/16 1,854 1,886 1,848 1,884 239,800
2026/02/13 1,898 1,902 1,843 1,851 299,000
2026/02/12 1,882 1,905 1,870 1,898 287,600
2026/02/10 1,859 1,882 1,847 1,873 364,900
2026/02/09 1,870 1,874 1,830 1,856 474,600
2026/02/06 1,829 1,868 1,803 1,836 667,400
2026/02/05 1,825 1,828 1,810 1,822 235,200
2026/02/04 1,795 1,830 1,793 1,813 449,200
2026/02/03 1,767 1,793 1,765 1,787 269,600
2026/02/02 1,760 1,782 1,752 1,757 337,400
2026/01/30 1,744 1,748 1,725 1,741 377,700
2026/01/29 1,753 1,753 1,715 1,744 329,400
2026/01/28 1,770 1,770 1,753 1,759 286,200
2026/01/27 1,765 1,782 1,752 1,781 219,300
2026/01/26 1,783 1,783 1,766 1,774 420,000
2026/01/23 1,797 1,807 1,792 1,798 250,800
2026/01/22 1,795 1,808 1,789 1,797 306,500
2026/01/21 1,758 1,796 1,750 1,793 403,000
2026/01/20 1,796 1,800 1,778 1,784 267,200
2026/01/19 1,800 1,812 1,781 1,798 318,100
2026/01/16 1,801 1,805 1,781 1,801 310,700
2026/01/15 1,775 1,805 1,773 1,793 328,800
2026/01/14 1,770 1,784 1,762 1,772 424,200
2026/01/13 1,767 1,772 1,744 1,762 451,000
2026/01/09 1,755 1,766 1,746 1,756 272,100
2026/01/08 1,723 1,764 1,722 1,753 480,400
2026/01/07 1,729 1,738 1,717 1,721 314,200
2026/01/06 1,720 1,737 1,718 1,735 270,500
2026/01/05 1,727 1,727 1,710 1,718 327,500

このページの先頭へ