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

東亜建設工業(1885)の株価時系列情報

東亜建設工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/07/02 1,527 1,559 1,520 1,531 47,600
2020/07/01 1,581 1,581 1,516 1,522 44,400
2020/06/30 1,580 1,582 1,542 1,557 148,400
2020/06/29 1,535 1,535 1,510 1,520 52,700
2020/06/26 1,535 1,558 1,509 1,541 65,800
2020/06/25 1,505 1,527 1,502 1,515 39,700
2020/06/24 1,580 1,580 1,530 1,531 61,800
2020/06/23 1,611 1,630 1,589 1,590 138,600
2020/06/22 1,580 1,597 1,558 1,586 61,700
2020/06/19 1,574 1,589 1,543 1,580 66,400
2020/06/18 1,549 1,584 1,540 1,580 40,500
2020/06/17 1,564 1,594 1,564 1,577 78,500
2020/06/16 1,510 1,564 1,504 1,558 176,000
2020/06/15 1,558 1,558 1,460 1,460 78,400
2020/06/12 1,503 1,531 1,484 1,526 140,900
2020/06/11 1,600 1,602 1,567 1,568 62,700
2020/06/10 1,600 1,613 1,589 1,601 41,700
2020/06/09 1,616 1,634 1,595 1,619 78,300
2020/06/08 1,600 1,612 1,576 1,610 63,700
2020/06/05 1,576 1,582 1,552 1,578 46,800
2020/06/04 1,600 1,600 1,565 1,583 44,900
2020/06/03 1,605 1,622 1,567 1,579 81,000
2020/06/02 1,630 1,635 1,581 1,598 120,100
2020/06/01 1,645 1,655 1,619 1,640 57,500
2020/05/29 1,675 1,698 1,641 1,645 139,600
2020/05/28 1,690 1,734 1,655 1,686 125,100
2020/05/27 1,620 1,678 1,600 1,659 109,400
2020/05/26 1,577 1,641 1,577 1,638 110,200
2020/05/25 1,590 1,590 1,552 1,575 46,600
2020/05/22 1,589 1,589 1,549 1,550 51,400
2020/05/21 1,600 1,604 1,576 1,589 54,900
2020/05/20 1,544 1,596 1,536 1,596 108,600
2020/05/19 1,555 1,569 1,527 1,536 100,400
2020/05/18 1,483 1,528 1,483 1,526 67,900
2020/05/15 1,497 1,526 1,434 1,475 142,200
2020/05/14 1,482 1,485 1,437 1,437 54,700
2020/05/13 1,456 1,502 1,451 1,487 55,900
2020/05/12 1,485 1,485 1,458 1,482 36,100
2020/05/11 1,450 1,471 1,444 1,470 45,800
2020/05/08 1,405 1,438 1,398 1,435 76,000
2020/05/07 1,393 1,405 1,379 1,400 60,700
2020/05/01 1,426 1,426 1,387 1,398 59,600
2020/04/30 1,400 1,434 1,387 1,428 101,900
2020/04/28 1,384 1,386 1,358 1,382 47,400
2020/04/27 1,340 1,369 1,340 1,365 38,600
2020/04/24 1,345 1,346 1,315 1,345 43,300
2020/04/23 1,290 1,332 1,285 1,331 71,200
2020/04/22 1,269 1,290 1,251 1,290 92,900
2020/04/21 1,295 1,303 1,277 1,303 77,000
2020/04/20 1,359 1,359 1,323 1,325 72,300
2020/04/17 1,354 1,379 1,332 1,360 53,900
2020/04/16 1,319 1,345 1,313 1,344 51,300
2020/04/15 1,400 1,400 1,330 1,337 91,000
2020/04/14 1,350 1,387 1,348 1,379 61,900
2020/04/13 1,438 1,438 1,375 1,375 86,400
2020/04/10 1,405 1,443 1,379 1,439 77,400
2020/04/09 1,372 1,388 1,350 1,385 85,000
2020/04/08 1,340 1,366 1,326 1,354 98,200
2020/04/07 1,322 1,357 1,304 1,346 117,600
2020/04/06 1,286 1,331 1,255 1,317 132,600
2020/04/03 1,323 1,330 1,261 1,293 173,400
2020/04/02 1,344 1,376 1,318 1,320 85,500
2020/04/01 1,414 1,436 1,365 1,380 100,700
2020/03/31 1,452 1,487 1,414 1,444 81,600
2020/03/30 1,406 1,445 1,370 1,442 123,900
2020/03/27 1,493 1,513 1,444 1,499 172,600
2020/03/26 1,402 1,453 1,350 1,439 86,100
2020/03/25 1,461 1,466 1,406 1,450 91,400
2020/03/24 1,364 1,397 1,321 1,397 116,600
2020/03/23 1,287 1,344 1,253 1,334 196,000
2020/03/19 1,300 1,344 1,233 1,287 261,600
2020/03/18 1,276 1,347 1,260 1,303 141,000
2020/03/17 1,211 1,315 1,192 1,274 327,600
2020/03/16 1,300 1,317 1,253 1,258 143,800
2020/03/13 1,250 1,297 1,201 1,265 234,000
2020/03/12 1,352 1,382 1,302 1,331 222,600
2020/03/11 1,426 1,451 1,396 1,396 212,900
2020/03/10 1,335 1,446 1,332 1,439 212,200
2020/03/09 1,478 1,493 1,411 1,425 230,900
2020/03/06 1,574 1,587 1,525 1,544 200,100
2020/03/05 1,646 1,646 1,604 1,608 119,300
2020/03/04 1,564 1,619 1,563 1,607 175,900
2020/03/03 1,695 1,695 1,601 1,602 190,100
2020/03/02 1,533 1,645 1,533 1,615 187,000
2020/02/28 1,600 1,619 1,554 1,579 248,900
2020/02/27 1,663 1,670 1,647 1,653 178,100
2020/02/26 1,656 1,712 1,650 1,694 177,600
2020/02/25 1,663 1,696 1,658 1,684 168,300
2020/02/21 1,774 1,782 1,750 1,750 107,400
2020/02/20 1,798 1,805 1,763 1,765 122,600
2020/02/19 1,789 1,802 1,781 1,785 112,100
2020/02/18 1,777 1,794 1,749 1,770 182,600
2020/02/17 1,811 1,811 1,774 1,791 164,600
2020/02/14 1,800 1,837 1,790 1,834 186,700
2020/02/13 1,800 1,853 1,799 1,814 218,000
2020/02/12 1,861 1,872 1,796 1,798 313,200
2020/02/10 1,811 1,893 1,801 1,851 481,600
2020/02/07 1,744 1,764 1,728 1,754 199,800
2020/02/06 1,717 1,740 1,699 1,731 275,300
2020/02/05 1,627 1,657 1,624 1,650 127,500
2020/02/04 1,582 1,605 1,562 1,603 100,000
2020/02/03 1,545 1,583 1,540 1,576 87,700
2020/01/31 1,611 1,611 1,580 1,581 68,200
2020/01/30 1,601 1,617 1,567 1,577 128,400
2020/01/29 1,631 1,637 1,603 1,614 69,400
2020/01/28 1,605 1,624 1,590 1,619 161,600
2020/01/27 1,654 1,654 1,621 1,636 138,400
2020/01/24 1,691 1,695 1,668 1,682 86,300
2020/01/23 1,700 1,700 1,668 1,696 121,100
2020/01/22 1,695 1,707 1,685 1,701 126,400
2020/01/21 1,712 1,713 1,688 1,695 158,200
2020/01/20 1,709 1,719 1,698 1,700 117,500
2020/01/17 1,673 1,717 1,673 1,700 203,100
2020/01/16 1,673 1,688 1,664 1,673 129,600
2020/01/15 1,644 1,675 1,644 1,669 141,600
2020/01/14 1,665 1,671 1,643 1,655 175,700
2020/01/10 1,666 1,678 1,651 1,660 120,300
2020/01/09 1,671 1,711 1,657 1,662 197,100
2020/01/08 1,648 1,663 1,621 1,644 234,300
2020/01/07 1,650 1,668 1,639 1,655 131,200
2020/01/06 1,620 1,650 1,607 1,643 226,100
2019/12/30 1,650 1,666 1,641 1,651 107,700
2019/12/27 1,647 1,663 1,641 1,654 121,400
2019/12/26 1,648 1,657 1,636 1,645 105,400
2019/12/25 1,650 1,659 1,637 1,649 103,100
2019/12/24 1,670 1,676 1,635 1,654 78,700
2019/12/23 1,678 1,684 1,656 1,657 101,400
2019/12/20 1,651 1,675 1,626 1,666 156,400
2019/12/19 1,637 1,650 1,630 1,648 106,600
2019/12/18 1,628 1,636 1,613 1,630 96,700
2019/12/17 1,639 1,639 1,607 1,632 80,300
2019/12/16 1,653 1,653 1,624 1,624 71,800
2019/12/13 1,673 1,687 1,652 1,653 115,000
2019/12/12 1,647 1,663 1,635 1,647 97,900
2019/12/11 1,638 1,656 1,627 1,633 88,700
2019/12/10 1,656 1,673 1,645 1,651 148,900
2019/12/09 1,689 1,689 1,658 1,667 121,600
2019/12/06 1,678 1,680 1,654 1,671 129,400
2019/12/05 1,620 1,663 1,620 1,649 175,500
2019/12/04 1,582 1,606 1,582 1,606 145,400
2019/12/03 1,565 1,608 1,550 1,606 184,700
2019/12/02 1,544 1,591 1,543 1,577 324,300
2019/11/29 1,525 1,542 1,512 1,521 210,600
2019/11/28 1,580 1,595 1,481 1,529 970,300
2019/11/27 1,546 1,555 1,529 1,543 105,900
2019/11/26 1,565 1,577 1,535 1,535 88,000
2019/11/25 1,537 1,549 1,529 1,547 90,600
2019/11/22 1,511 1,543 1,504 1,513 114,900
2019/11/21 1,514 1,533 1,496 1,517 97,800
2019/11/20 1,546 1,546 1,510 1,519 111,300
2019/11/19 1,536 1,572 1,536 1,549 167,200
2019/11/18 1,594 1,594 1,537 1,552 193,300
2019/11/15 1,566 1,597 1,564 1,588 113,700
2019/11/14 1,643 1,656 1,576 1,588 159,100
2019/11/13 1,701 1,701 1,635 1,660 176,300
2019/11/12 1,605 1,703 1,599 1,693 394,100
2019/11/11 1,600 1,607 1,573 1,586 117,300
2019/11/08 1,580 1,590 1,573 1,576 131,400
2019/11/07 1,589 1,593 1,556 1,565 91,900
2019/11/06 1,550 1,592 1,543 1,578 297,600
2019/11/05 1,475 1,492 1,464 1,485 101,200
2019/11/01 1,454 1,466 1,442 1,463 59,500
2019/10/31 1,447 1,472 1,442 1,466 96,100
2019/10/30 1,450 1,461 1,425 1,458 107,500
2019/10/29 1,478 1,480 1,451 1,453 77,400
2019/10/28 1,473 1,476 1,462 1,468 65,800
2019/10/25 1,473 1,473 1,444 1,458 51,300
2019/10/24 1,473 1,473 1,454 1,467 55,300
2019/10/23 1,470 1,470 1,436 1,460 93,200
2019/10/21 1,443 1,469 1,437 1,452 114,200
2019/10/18 1,419 1,443 1,410 1,418 112,100
2019/10/17 1,385 1,417 1,367 1,407 101,400
2019/10/16 1,428 1,451 1,388 1,400 155,500
2019/10/15 1,378 1,406 1,378 1,393 176,700
2019/10/11 1,340 1,355 1,320 1,348 110,700
2019/10/10 1,326 1,331 1,300 1,329 71,300
2019/10/09 1,289 1,326 1,289 1,326 74,700
2019/10/08 1,293 1,325 1,293 1,308 141,800
2019/10/07 1,270 1,274 1,246 1,270 84,400
2019/10/04 1,283 1,283 1,246 1,259 107,600
2019/10/03 1,309 1,311 1,273 1,288 132,200
2019/10/02 1,317 1,351 1,316 1,344 91,700
2019/10/01 1,304 1,341 1,303 1,328 127,100
2019/09/30 1,329 1,334 1,293 1,304 105,100
2019/09/27 1,321 1,336 1,305 1,336 112,100
2019/09/26 1,330 1,347 1,317 1,319 104,900
2019/09/25 1,317 1,322 1,288 1,318 77,600
2019/09/24 1,332 1,345 1,317 1,322 85,600
2019/09/20 1,334 1,334 1,296 1,322 114,000
2019/09/19 1,308 1,337 1,308 1,328 113,700
2019/09/18 1,337 1,341 1,299 1,309 111,800
2019/09/17 1,313 1,344 1,307 1,333 74,100
2019/09/13 1,329 1,329 1,296 1,314 131,400
2019/09/12 1,355 1,358 1,328 1,328 157,400
2019/09/11 1,323 1,348 1,314 1,338 72,900
2019/09/10 1,290 1,321 1,290 1,311 67,600
2019/09/09 1,280 1,301 1,270 1,289 60,800
2019/09/06 1,279 1,279 1,250 1,266 93,200
2019/09/05 1,256 1,286 1,252 1,279 96,600
2019/09/04 1,273 1,273 1,240 1,248 111,900
2019/09/03 1,261 1,287 1,260 1,274 76,900
2019/09/02 1,281 1,281 1,247 1,261 84,200
2019/08/30 1,286 1,289 1,276 1,285 86,800
2019/08/29 1,267 1,280 1,254 1,279 81,000
2019/08/28 1,279 1,282 1,255 1,256 96,000
2019/08/27 1,264 1,284 1,264 1,269 96,500
2019/08/26 1,261 1,261 1,231 1,250 152,000
2019/08/23 1,267 1,274 1,260 1,265 84,300
2019/08/22 1,251 1,260 1,239 1,251 89,200
2019/08/21 1,249 1,249 1,226 1,238 74,200
2019/08/20 1,235 1,251 1,222 1,251 125,100
2019/08/19 1,193 1,217 1,186 1,216 95,800
2019/08/16 1,193 1,195 1,171 1,190 143,300
2019/08/15 1,205 1,216 1,193 1,205 119,400
2019/08/14 1,234 1,242 1,217 1,239 121,600
2019/08/13 1,236 1,238 1,198 1,219 175,000
2019/08/09 1,265 1,270 1,241 1,259 72,400
2019/08/08 1,260 1,272 1,209 1,255 238,600
2019/08/07 1,313 1,317 1,282 1,300 144,300
2019/08/06 1,261 1,297 1,250 1,297 118,600
2019/08/05 1,332 1,333 1,285 1,310 161,000
2019/08/02 1,370 1,372 1,344 1,359 158,900
2019/08/01 1,418 1,419 1,393 1,397 70,600
2019/07/31 1,428 1,441 1,416 1,419 78,500
2019/07/30 1,417 1,428 1,398 1,423 104,900
2019/07/29 1,413 1,418 1,395 1,407 102,800
2019/07/26 1,451 1,451 1,412 1,421 135,200
2019/07/25 1,464 1,464 1,443 1,451 76,300
2019/07/24 1,482 1,482 1,441 1,449 103,900
2019/07/23 1,473 1,483 1,459 1,476 59,000
2019/07/22 1,478 1,486 1,459 1,466 101,400
2019/07/19 1,435 1,467 1,435 1,466 96,000
2019/07/18 1,480 1,486 1,434 1,435 137,300
2019/07/17 1,503 1,505 1,474 1,491 90,000
2019/07/16 1,486 1,512 1,480 1,502 129,400
2019/07/12 1,548 1,554 1,492 1,494 198,200
2019/07/11 1,622 1,622 1,558 1,563 192,700
2019/07/10 1,625 1,627 1,591 1,602 197,300
2019/07/09 1,697 1,705 1,635 1,645 163,500
2019/07/08 1,747 1,747 1,691 1,697 126,700
2019/07/05 1,734 1,756 1,726 1,745 64,100
2019/07/04 1,726 1,736 1,715 1,731 62,300
2019/07/03 1,697 1,727 1,681 1,726 77,100
2019/07/02 1,696 1,733 1,694 1,723 118,700
2019/07/01 1,659 1,698 1,655 1,696 148,200
2019/06/28 1,629 1,641 1,619 1,625 83,400
2019/06/27 1,580 1,623 1,572 1,619 95,100
2019/06/26 1,564 1,587 1,557 1,571 62,000
2019/06/25 1,588 1,610 1,569 1,578 88,900
2019/06/24 1,562 1,600 1,550 1,584 198,900
2019/06/21 1,560 1,562 1,535 1,548 106,000
2019/06/20 1,540 1,560 1,515 1,560 92,800
2019/06/19 1,519 1,553 1,515 1,533 201,300
2019/06/18 1,511 1,522 1,480 1,481 150,900
2019/06/17 1,519 1,542 1,504 1,507 106,300
2019/06/14 1,505 1,538 1,492 1,525 201,400
2019/06/13 1,500 1,515 1,481 1,496 125,700
2019/06/12 1,520 1,520 1,497 1,515 139,400
2019/06/11 1,515 1,519 1,489 1,518 170,000
2019/06/10 1,500 1,512 1,490 1,506 177,400
2019/06/07 1,475 1,488 1,448 1,478 128,200
2019/06/06 1,517 1,518 1,463 1,463 259,100
2019/06/05 1,512 1,529 1,506 1,523 336,600
2019/06/04 1,449 1,497 1,446 1,493 269,500
2019/06/03 1,456 1,464 1,415 1,432 204,200
2019/05/31 1,497 1,506 1,480 1,486 158,900
2019/05/30 1,490 1,505 1,458 1,496 167,500
2019/05/29 1,550 1,558 1,489 1,498 380,100
2019/05/28 1,560 1,576 1,511 1,574 469,700
2019/05/27 1,540 1,573 1,528 1,564 446,300
2019/05/24 1,538 1,540 1,497 1,535 241,500
2019/05/23 1,627 1,627 1,539 1,564 385,800
2019/05/22 1,595 1,659 1,576 1,640 223,900
2019/05/21 1,564 1,595 1,537 1,576 238,200
2019/05/20 1,649 1,651 1,550 1,563 340,400
2019/05/17 1,753 1,753 1,620 1,626 801,000
2019/05/16 1,709 1,825 1,688 1,744 795,000
2019/05/15 1,588 1,596 1,548 1,566 279,300
2019/05/14 1,512 1,581 1,486 1,565 245,600
2019/05/13 1,560 1,587 1,527 1,552 184,100
2019/05/10 1,526 1,566 1,515 1,554 263,300
2019/05/09 1,531 1,533 1,475 1,524 251,400
2019/05/08 1,562 1,564 1,525 1,551 237,300
2019/05/07 1,595 1,622 1,581 1,592 215,300
2019/04/26 1,583 1,607 1,559 1,602 172,100
2019/04/25 1,576 1,608 1,565 1,606 256,300
2019/04/24 1,611 1,622 1,577 1,581 146,700
2019/04/23 1,606 1,625 1,593 1,599 74,700
2019/04/22 1,589 1,617 1,575 1,598 197,900
2019/04/19 1,595 1,613 1,584 1,584 88,400
2019/04/18 1,621 1,621 1,583 1,592 183,700
2019/04/17 1,609 1,629 1,593 1,610 159,100
2019/04/16 1,605 1,617 1,585 1,609 199,000
2019/04/15 1,600 1,600 1,574 1,590 188,500
2019/04/12 1,585 1,592 1,541 1,567 250,100
2019/04/11 1,590 1,598 1,561 1,568 246,700
2019/04/10 1,595 1,606 1,571 1,592 124,200
2019/04/09 1,645 1,645 1,601 1,620 340,000
2019/04/08 1,665 1,666 1,602 1,644 402,000
2019/04/05 1,658 1,683 1,647 1,663 381,300

このページの先頭へ