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(1885)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
2026/07/10 2,066 2,076 2,041 2,045 260,300
2026/07/09 2,060 2,070 2,037 2,047 255,000
2026/07/08 2,089 2,108 2,063 2,064 331,500
2026/07/07 2,170 2,225 2,130 2,130 549,500
2026/07/06 2,100 2,181 2,100 2,158 477,900
2026/07/03 2,080 2,098 2,043 2,084 260,100
2026/07/02 2,054 2,097 2,037 2,056 412,200
2026/07/01 2,075 2,093 2,035 2,045 349,600
2026/06/30 2,119 2,134 2,060 2,071 591,100
2026/06/29 2,099 2,125 2,047 2,085 513,600
2026/06/26 2,021 2,091 2,008 2,072 584,500
2026/06/25 2,165 2,180 2,043 2,043 562,200
2026/06/24 2,114 2,134 2,082 2,115 426,600
2026/06/23 2,217 2,230 2,103 2,109 400,300
2026/06/22 2,201 2,218 2,171 2,209 406,100
2026/06/19 2,240 2,262 2,186 2,217 734,100
2026/06/18 2,282 2,307 2,236 2,253 451,700
2026/06/17 2,300 2,339 2,273 2,273 331,300
2026/06/16 2,335 2,341 2,265 2,270 590,600
2026/06/15 2,161 2,363 2,159 2,354 1,160,400
2026/06/12 2,092 2,141 2,080 2,111 826,000
2026/06/11 2,045 2,088 2,008 2,081 607,600
2026/06/10 2,089 2,140 2,072 2,129 435,900
2026/06/09 2,154 2,184 2,131 2,166 519,500
2026/06/08 2,100 2,144 2,091 2,130 594,300
2026/06/05 2,158 2,210 2,148 2,198 416,500
2026/06/04 2,141 2,192 2,140 2,158 338,100
2026/06/03 2,200 2,208 2,140 2,182 491,000
2026/06/02 2,215 2,233 2,147 2,183 630,100
2026/06/01 2,302 2,327 2,237 2,238 555,300
2026/05/29 2,316 2,388 2,286 2,344 654,500
2026/05/28 2,351 2,375 2,281 2,316 554,100
2026/05/27 2,523 2,532 2,368 2,372 664,800
2026/05/26 2,461 2,614 2,430 2,558 715,100
2026/05/25 2,445 2,514 2,441 2,460 347,100
2026/05/22 2,383 2,480 2,383 2,422 633,600
2026/05/21 2,406 2,432 2,363 2,383 556,700
2026/05/20 2,450 2,450 2,348 2,371 938,400
2026/05/19 2,507 2,546 2,457 2,471 814,200
2026/05/18 2,585 2,585 2,485 2,521 751,600
2026/05/15 2,601 2,643 2,553 2,597 669,600
2026/05/14 2,800 2,800 2,559 2,559 1,209,700
2026/05/13 2,894 2,931 2,741 2,809 1,713,700
2026/05/12 2,903 2,963 2,874 2,894 572,000
2026/05/11 2,830 2,917 2,815 2,853 448,400
2026/05/08 2,842 2,866 2,803 2,854 450,900
2026/05/07 2,815 2,890 2,815 2,842 444,500
2026/05/01 2,832 2,832 2,764 2,805 405,100
2026/04/30 2,771 2,844 2,741 2,784 827,500
2026/04/28 2,831 2,971 2,828 2,971 705,200
2026/04/27 2,688 2,811 2,639 2,794 664,100
2026/04/24 2,812 2,835 2,719 2,738 557,200
2026/04/23 2,776 2,802 2,726 2,802 524,300
2026/04/22 2,855 2,869 2,790 2,804 417,400
2026/04/21 2,939 2,950 2,855 2,875 376,000
2026/04/20 2,959 2,960 2,880 2,906 363,400
2026/04/17 2,940 2,994 2,927 2,927 417,700
2026/04/16 2,900 2,987 2,900 2,987 772,700
2026/04/15 3,055 3,090 2,901 2,918 701,800
2026/04/14 3,060 3,125 3,050 3,055 474,100
2026/04/13 3,010 3,060 2,960 3,005 747,600
2026/04/10 3,130 3,140 3,040 3,070 670,100
2026/04/09 3,235 3,240 3,070 3,145 741,700
2026/04/08 3,325 3,345 3,280 3,295 685,600
2026/04/07 3,225 3,225 3,145 3,185 256,500
2026/04/06 3,225 3,250 3,185 3,185 203,500
2026/04/03 3,230 3,270 3,205 3,225 251,200
2026/03/27 3,270 3,320 3,250 3,285 482,600
2026/03/26 3,335 3,375 3,255 3,300 543,900
2026/03/25 3,300 3,345 3,270 3,280 534,000
2026/03/24 3,140 3,140 3,025 3,125 576,800
2026/03/23 3,105 3,130 2,998 3,025 846,300
2026/03/19 3,270 3,285 3,200 3,220 602,700
2026/03/18 3,345 3,385 3,280 3,385 648,200
2026/03/17 3,510 3,520 3,305 3,325 677,900
2026/03/16 3,325 3,510 3,315 3,440 844,900
2026/03/13 3,190 3,365 3,190 3,335 444,900
2026/03/12 3,330 3,390 3,290 3,320 406,000
2026/03/11 3,425 3,505 3,405 3,415 417,100
2026/03/10 3,345 3,425 3,320 3,375 587,100
2026/03/09 3,255 3,345 3,140 3,255 971,700
2026/03/06 3,570 3,605 3,460 3,580 609,200
2026/03/05 3,800 3,845 3,595 3,675 675,700
2026/03/04 3,725 3,815 3,495 3,595 911,500
2026/03/03 4,085 4,190 3,910 3,920 596,400
2026/03/02 4,030 4,200 3,960 4,155 556,500
2026/02/27 4,090 4,245 4,080 4,230 498,100
2026/02/26 4,100 4,130 4,030 4,085 521,400
2026/02/25 4,170 4,170 4,015 4,085 430,300
2026/02/24 4,140 4,175 4,035 4,115 484,600
2026/02/20 4,100 4,140 4,020 4,070 521,400
2026/02/19 4,155 4,175 4,070 4,150 524,800
2026/02/18 4,240 4,285 4,160 4,185 470,300
2026/02/17 4,200 4,290 4,150 4,230 600,900
2026/02/16 4,285 4,310 4,085 4,200 680,500
2026/02/13 4,550 4,550 4,130 4,215 2,221,400
2026/02/12 4,405 4,680 4,325 4,620 1,921,500
2026/02/10 4,180 4,480 4,155 4,450 1,873,600
2026/02/09 3,885 4,310 3,750 4,200 2,854,200
2026/02/06 3,565 3,745 3,540 3,745 1,238,300
2026/02/05 3,585 3,635 3,520 3,585 823,400
2026/02/04 3,475 3,595 3,460 3,540 940,300
2026/02/03 3,475 3,510 3,380 3,445 1,178,900
2026/02/02 3,455 3,475 3,310 3,335 1,553,600
2026/01/30 3,190 3,215 3,115 3,140 418,100
2026/01/29 3,170 3,215 3,100 3,200 440,600
2026/01/28 3,200 3,225 3,160 3,170 288,700
2026/01/27 3,150 3,240 3,090 3,235 388,500
2026/01/26 3,235 3,255 3,150 3,200 473,500
2026/01/23 3,250 3,330 3,235 3,255 394,600
2026/01/22 3,285 3,320 3,215 3,295 509,200
2026/01/21 3,180 3,340 3,180 3,280 548,500
2026/01/20 3,305 3,340 3,220 3,295 670,200
2026/01/19 3,165 3,360 3,090 3,290 881,200
2026/01/16 3,445 3,445 3,160 3,205 1,877,300
2026/01/15 3,400 3,555 3,360 3,445 1,578,500
2026/01/14 3,410 3,575 3,385 3,545 1,860,000
2026/01/13 3,270 3,425 3,190 3,360 1,655,700
2026/01/09 3,085 3,115 2,994 3,060 801,700
2026/01/08 3,245 3,285 3,140 3,150 1,135,600
2026/01/07 3,100 3,210 3,060 3,090 1,661,200
2026/01/06 2,968 3,045 2,921 3,030 812,300
2026/01/05 2,931 2,993 2,894 2,930 740,300
2025/12/30 2,927 2,997 2,823 2,831 1,031,500
2025/12/29 2,800 2,900 2,798 2,898 700,500
2025/12/26 2,782 2,798 2,751 2,759 271,700
2025/12/25 2,781 2,786 2,748 2,774 250,900
2025/12/24 2,793 2,805 2,754 2,774 451,600
2025/12/23 2,732 2,769 2,708 2,767 538,600
2025/12/22 2,726 2,735 2,684 2,690 302,600
2025/12/19 2,664 2,720 2,660 2,702 463,100
2025/12/18 2,650 2,683 2,629 2,656 338,700
2025/12/17 2,734 2,734 2,655 2,682 316,500
2025/12/16 2,815 2,833 2,728 2,728 260,800
2025/12/15 2,800 2,836 2,775 2,817 352,200
2025/12/12 2,753 2,830 2,723 2,817 434,200
2025/12/11 2,793 2,793 2,709 2,725 409,200
2025/12/10 2,849 2,849 2,754 2,756 346,600
2025/12/09 2,861 2,888 2,792 2,810 384,300
2025/12/08 2,829 2,900 2,810 2,842 680,500
2025/12/05 2,750 2,822 2,747 2,795 568,300
2025/12/04 2,824 2,846 2,745 2,751 636,200
2025/12/03 2,828 2,852 2,792 2,846 506,200
2025/12/02 2,910 2,945 2,790 2,828 879,700
2025/12/01 2,948 2,980 2,856 2,958 706,900
2025/11/28 2,870 2,959 2,865 2,928 546,300
2025/11/27 2,899 2,950 2,850 2,864 773,000
2025/11/26 2,768 2,918 2,766 2,859 1,150,900
2025/11/25 2,749 2,789 2,668 2,721 779,600
2025/11/21 2,644 2,715 2,640 2,699 676,100
2025/11/20 2,659 2,731 2,621 2,671 804,800
2025/11/19 2,559 2,619 2,481 2,559 775,900
2025/11/18 2,582 2,651 2,501 2,524 862,300
2025/11/17 2,456 2,643 2,450 2,616 878,600
2025/11/14 2,460 2,494 2,410 2,434 492,900
2025/11/13 2,456 2,585 2,394 2,537 1,051,200
2025/11/12 2,253 2,362 2,253 2,358 716,800
2025/11/11 2,420 2,422 2,329 2,355 488,100
2025/11/10 2,377 2,406 2,361 2,402 455,200
2025/11/07 2,374 2,391 2,331 2,368 425,500
2025/11/06 2,355 2,433 2,338 2,405 576,400
2025/11/05 2,302 2,349 2,195 2,349 582,500
2025/11/04 2,366 2,378 2,333 2,350 496,800
2025/10/31 2,350 2,371 2,303 2,366 536,100
2025/10/30 2,296 2,392 2,295 2,371 1,563,800
2025/10/29 2,400 2,450 2,269 2,281 1,045,500
2025/10/28 2,552 2,560 2,294 2,313 1,499,400
2025/10/27 2,406 2,554 2,376 2,544 933,500
2025/10/24 2,400 2,453 2,330 2,361 885,900
2025/10/23 2,263 2,384 2,250 2,361 1,412,900
2025/10/22 2,080 2,305 2,079 2,230 1,212,800
2025/10/21 2,110 2,113 2,074 2,074 283,300
2025/10/20 2,125 2,126 2,094 2,113 221,600
2025/10/17 2,093 2,116 2,083 2,088 152,700
2025/10/16 2,135 2,138 2,097 2,107 198,400
2025/10/15 2,069 2,122 2,069 2,110 259,400
2025/10/14 2,021 2,080 2,019 2,049 366,100
2025/10/10 2,070 2,081 2,037 2,037 294,900
2025/10/09 2,081 2,105 2,057 2,096 292,600
2025/10/08 2,073 2,135 2,073 2,081 311,900
2025/10/07 2,100 2,111 2,064 2,073 260,800
2025/10/06 2,076 2,097 2,054 2,085 302,800
2025/10/03 2,006 2,044 2,005 2,017 253,600
2025/10/02 2,060 2,076 1,998 2,012 274,800
2025/10/01 2,072 2,090 2,042 2,070 323,900
2025/09/30 2,103 2,105 2,070 2,092 249,500
2025/09/29 2,093 2,112 2,065 2,103 259,600
2025/09/26 2,102 2,142 2,102 2,131 256,600
2025/09/25 2,119 2,121 2,089 2,100 210,900
2025/09/24 2,117 2,124 2,090 2,124 224,400
2025/09/22 2,156 2,165 2,118 2,119 314,800
2025/09/19 2,138 2,159 2,129 2,150 413,200
2025/09/18 2,121 2,123 2,093 2,102 349,200
2025/09/17 2,151 2,157 2,111 2,126 405,900
2025/09/16 2,187 2,197 2,152 2,171 435,200
2025/09/12 2,247 2,253 2,183 2,184 425,700
2025/09/11 2,259 2,269 2,218 2,223 269,600
2025/09/10 2,234 2,254 2,225 2,242 211,200
2025/09/09 2,238 2,247 2,194 2,214 330,600
2025/09/08 2,215 2,230 2,201 2,226 240,200

このページの先頭へ