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
2017/12/29 3,010 3,055 2,983 3,040 103,900
2017/12/28 3,015 3,045 2,992 3,010 170,500
2017/12/27 3,010 3,045 3,000 3,015 170,500
2017/12/26 3,025 3,025 2,996 3,000 131,600
2017/12/25 3,050 3,055 2,994 3,010 110,900
2017/12/22 3,065 3,095 3,010 3,040 222,300
2017/12/21 3,010 3,060 3,010 3,050 179,000
2017/12/20 3,030 3,045 2,989 3,010 156,500
2017/12/19 3,175 3,185 2,979 3,015 325,000
2017/12/18 3,135 3,185 3,120 3,170 101,900
2017/12/15 3,110 3,125 3,085 3,125 144,900
2017/12/14 3,085 3,110 3,085 3,110 119,400
2017/12/13 3,080 3,095 3,055 3,085 75,900
2017/12/12 3,080 3,095 3,060 3,070 85,000
2017/12/11 3,140 3,150 3,045 3,055 181,200
2017/12/08 3,060 3,210 3,060 3,155 336,300
2017/12/07 3,090 3,095 3,050 3,080 203,100
2017/12/06 3,075 3,100 3,035 3,050 230,900
2017/12/05 3,015 3,080 3,005 3,075 146,000
2017/12/04 3,050 3,085 3,020 3,025 171,600
2017/12/01 3,090 3,110 3,040 3,045 162,600
2017/11/30 3,030 3,075 3,010 3,060 271,700
2017/11/29 2,996 3,025 2,964 3,020 140,900
2017/11/28 2,962 3,015 2,944 2,986 537,500
2017/11/27 2,975 3,005 2,943 2,957 319,700
2017/11/24 2,914 2,983 2,888 2,948 305,900
2017/11/22 2,850 2,885 2,830 2,885 156,000
2017/11/21 2,810 2,862 2,792 2,833 393,400
2017/11/20 2,709 2,814 2,701 2,796 738,400
2017/11/17 2,687 2,731 2,677 2,701 279,200
2017/11/16 2,674 2,686 2,616 2,677 182,200
2017/11/15 2,653 2,696 2,620 2,686 456,800
2017/11/14 2,623 2,678 2,585 2,671 341,400
2017/11/13 2,497 2,637 2,479 2,624 323,300
2017/11/10 2,510 2,550 2,484 2,509 139,200
2017/11/09 2,588 2,607 2,520 2,555 207,900
2017/11/08 2,544 2,588 2,543 2,582 215,700
2017/11/07 2,500 2,590 2,500 2,555 324,800
2017/11/06 2,500 2,517 2,456 2,464 283,900
2017/11/02 2,500 2,548 2,483 2,521 235,500
2017/11/01 2,465 2,503 2,446 2,499 490,700
2017/10/31 2,408 2,471 2,398 2,464 475,400
2017/10/30 2,400 2,430 2,351 2,408 772,000
2017/10/27 2,327 2,404 2,274 2,396 917,900
2017/10/26 2,273 2,336 2,265 2,332 774,400
2017/10/25 2,206 2,275 2,197 2,273 633,200
2017/10/24 2,200 2,209 2,189 2,204 264,700
2017/10/23 2,195 2,212 2,185 2,200 538,500
2017/10/20 2,196 2,196 2,170 2,182 102,600
2017/10/19 2,234 2,234 2,190 2,195 176,900
2017/10/18 2,222 2,232 2,195 2,231 471,500
2017/10/17 2,238 2,239 2,201 2,222 331,800
2017/10/16 2,210 2,247 2,188 2,231 687,800
2017/10/13 2,150 2,248 2,145 2,237 467,000
2017/10/12 2,138 2,150 2,128 2,149 118,600
2017/10/11 2,125 2,138 2,110 2,125 178,300
2017/10/10 2,079 2,136 2,067 2,132 287,500
2017/10/06 2,085 2,104 2,062 2,100 346,700
2017/10/05 2,085 2,101 2,058 2,060 207,900
2017/10/04 2,148 2,148 2,086 2,090 124,000
2017/10/03 2,173 2,173 2,128 2,145 149,400
2017/10/02 2,200 2,212 2,155 2,164 403,600
2017/09/29 2,246 2,260 2,166 2,193 728,400
2017/09/28 2,151 2,260 2,144 2,258 849,500
2017/09/27 2,191 2,191 2,135 2,147 246,200
2017/09/26 2,194 2,214 2,169 2,191 589,500
2017/09/25 2,200 2,210 2,159 2,182 466,400
2017/09/22 2,180 2,208 2,173 2,196 601,700
2017/09/21 2,116 2,175 2,115 2,171 541,300
2017/09/20 2,122 2,129 2,095 2,108 171,500
2017/09/19 2,154 2,185 2,091 2,113 714,300
2017/09/15 2,106 2,163 2,073 2,149 788,400
2017/09/14 2,122 2,135 2,089 2,106 165,900
2017/09/13 2,129 2,133 2,096 2,102 200,900
2017/09/12 2,248 2,272 2,112 2,123 1,054,100
2017/09/11 2,215 2,254 2,132 2,238 1,134,900
2017/09/08 2,216 2,245 2,194 2,215 1,190,500
2017/09/07 2,160 2,230 2,142 2,216 892,400
2017/09/06 2,090 2,153 2,070 2,153 491,100
2017/09/05 2,055 2,097 2,039 2,096 649,300
2017/09/04 2,071 2,073 2,025 2,055 316,500
2017/09/01 2,050 2,078 2,040 2,071 179,100
2017/08/31 2,030 2,055 2,018 2,039 227,000
2017/08/30 2,023 2,031 2,001 2,020 283,200
2017/08/29 1,955 2,014 1,950 2,014 347,500
2017/08/28 1,930 1,971 1,930 1,966 181,100
2017/08/25 1,945 1,947 1,920 1,924 59,300
2017/08/24 1,944 1,948 1,922 1,945 64,400
2017/08/23 1,937 1,950 1,935 1,940 98,600
2017/08/22 1,921 1,935 1,921 1,934 85,100
2017/08/21 1,910 1,929 1,901 1,911 94,300
2017/08/18 1,917 1,919 1,895 1,900 70,100
2017/08/17 1,929 1,958 1,928 1,934 56,900
2017/08/16 1,941 1,955 1,916 1,936 162,300
2017/08/15 1,882 1,955 1,881 1,940 302,900
2017/08/14 1,881 1,885 1,838 1,879 164,800
2017/08/10 1,854 1,905 1,846 1,891 293,700
2017/08/09 1,843 1,867 1,771 1,867 244,800
2017/08/08 1,872 1,878 1,845 1,858 81,100
2017/08/07 1,870 1,874 1,843 1,866 139,200
2017/08/04 1,859 1,893 1,859 1,863 277,200
2017/08/03 1,833 1,857 1,823 1,857 90,800
2017/08/02 1,821 1,835 1,807 1,833 61,600
2017/08/01 1,801 1,820 1,796 1,820 65,300
2017/07/31 1,801 1,811 1,793 1,800 79,700
2017/07/28 1,839 1,840 1,800 1,805 140,100
2017/07/27 1,859 1,884 1,841 1,844 202,000
2017/07/26 1,855 1,867 1,841 1,858 197,100
2017/07/25 1,827 1,846 1,824 1,844 337,100
2017/07/24 1,805 1,832 1,805 1,827 208,200
2017/07/21 1,812 1,814 1,788 1,805 117,300
2017/07/20 1,820 1,825 1,802 1,812 78,800
2017/07/19 1,804 1,820 1,798 1,811 210,800
2017/07/18 1,801 1,823 1,795 1,807 229,500
2017/07/14 1,821 1,838 1,790 1,800 277,900
2017/07/13 1,780 1,822 1,776 1,817 539,500
2017/07/12 1,757 1,779 1,751 1,775 136,200
2017/07/11 1,755 1,768 1,731 1,762 120,400
2017/07/10 1,773 1,775 1,750 1,755 85,900
2017/07/07 1,814 1,825 1,764 1,769 280,700
2017/07/06 1,778 1,821 1,775 1,820 379,400
2017/07/05 1,750 1,781 1,742 1,780 130,400
2017/07/04 1,774 1,776 1,751 1,758 141,300
2017/07/03 1,775 1,785 1,763 1,764 117,900
2017/06/30 1,795 1,796 1,768 1,775 187,100
2017/06/29 1,815 1,832 1,792 1,800 227,500
2017/06/28 1,797 1,825 1,772 1,805 439,500
2017/06/27 1,801 1,820 1,784 1,790 191,800
2017/06/26 1,797 1,818 1,794 1,803 200,000
2017/06/23 1,819 1,823 1,790 1,800 202,800
2017/06/22 1,828 1,868 1,816 1,819 279,600
2017/06/21 1,839 1,864 1,827 1,828 135,700
2017/06/20 1,851 1,857 1,824 1,827 197,600
2017/06/19 1,829 1,846 1,821 1,839 148,500
2017/06/16 1,842 1,860 1,812 1,819 375,900
2017/06/15 1,851 1,851 1,815 1,839 202,300
2017/06/14 1,855 1,878 1,852 1,854 202,400
2017/06/13 1,914 1,915 1,855 1,857 282,300
2017/06/12 1,945 1,945 1,911 1,930 187,200
2017/06/09 2,003 2,010 1,936 1,936 273,900
2017/06/08 2,090 2,105 2,001 2,003 253,800
2017/06/07 2,114 2,128 2,075 2,114 476,000
2017/06/06 2,137 2,158 2,111 2,114 296,100
2017/06/05 2,071 2,138 2,059 2,136 934,800
2017/06/02 2,017 2,079 2,015 2,070 743,100
2017/06/01 2,022 2,031 1,985 1,998 504,600
2017/05/31 1,995 2,036 1,977 2,007 516,600
2017/05/30 2,020 2,020 1,978 2,006 233,300
2017/05/29 2,040 2,066 1,998 2,011 342,900
2017/05/26 2,072 2,138 2,033 2,033 450,000
2017/05/25 2,010 2,080 2,007 2,067 506,100
2017/05/24 2,020 2,025 1,988 1,997 186,700
2017/05/23 2,039 2,044 2,007 2,007 134,700
2017/05/22 2,066 2,066 2,037 2,043 99,500
2017/05/19 2,090 2,092 2,040 2,049 201,100
2017/05/18 2,122 2,136 2,082 2,089 182,000
2017/05/17 2,153 2,158 2,123 2,154 180,000
2017/05/16 2,249 2,249 2,102 2,153 542,100
2017/05/15 2,300 2,346 2,294 2,342 308,100
2017/05/12 2,288 2,309 2,261 2,304 230,700
2017/05/11 2,230 2,309 2,225 2,296 378,400
2017/05/10 2,175 2,232 2,174 2,225 372,400
2017/05/09 2,140 2,173 2,135 2,173 187,800
2017/05/08 2,090 2,141 2,089 2,133 191,900
2017/05/02 2,063 2,120 2,063 2,076 161,500
2017/05/01 2,050 2,067 2,039 2,058 121,900
2017/04/28 2,020 2,052 2,020 2,050 76,900
2017/04/27 2,010 2,021 2,006 2,021 91,900
2017/04/26 1,993 2,023 1,993 2,010 81,300
2017/04/25 1,984 1,990 1,981 1,990 78,000
2017/04/24 1,968 1,989 1,942 1,980 128,100
2017/04/21 1,923 1,939 1,920 1,939 109,400
2017/04/20 1,940 1,945 1,916 1,937 112,000
2017/04/19 1,941 1,953 1,932 1,946 61,500
2017/04/18 1,948 1,958 1,931 1,949 69,400
2017/04/17 1,929 1,942 1,920 1,942 110,800
2017/04/14 1,960 1,964 1,922 1,929 109,900
2017/04/13 1,991 1,991 1,946 1,976 165,600
2017/04/12 2,008 2,018 1,989 2,003 135,500
2017/04/11 1,995 2,012 1,987 2,011 110,200
2017/04/10 1,990 2,002 1,975 2,000 143,100
2017/04/07 1,965 1,998 1,961 1,978 137,700
2017/04/06 1,977 1,978 1,940 1,967 146,400
2017/04/05 1,965 1,989 1,960 1,981 205,000
2017/04/04 1,981 1,981 1,923 1,967 236,900
2017/04/03 2,019 2,019 1,978 1,980 92,100
2017/03/31 2,045 2,063 2,019 2,019 80,400
2017/03/30 2,101 2,121 2,043 2,045 114,700
2017/03/29 2,100 2,106 2,054 2,090 309,900
2017/03/28 2,025 2,148 2,023 2,100 314,900
2017/03/27 2,045 2,051 2,030 2,049 134,800
2017/03/24 2,048 2,053 2,028 2,047 142,700
2017/03/23 2,038 2,053 2,023 2,048 165,900
2017/03/22 2,038 2,046 2,026 2,035 136,500
2017/03/21 2,061 2,061 2,041 2,044 148,000
2017/03/17 2,074 2,087 2,057 2,074 213,000
2017/03/16 2,072 2,090 2,067 2,079 127,800
2017/03/15 2,073 2,077 2,053 2,073 162,300
2017/03/14 2,048 2,069 2,047 2,068 170,600
2017/03/13 2,038 2,054 2,037 2,050 122,300
2017/03/10 2,033 2,048 2,029 2,038 180,700
2017/03/09 2,040 2,041 2,019 2,033 110,500
2017/03/08 2,035 2,042 2,023 2,040 230,500
2017/03/07 2,003 2,029 2,003 2,025 112,600
2017/03/06 2,002 2,027 1,995 2,003 120,000
2017/03/03 2,004 2,007 1,995 2,003 50,500
2017/03/02 1,990 2,008 1,988 2,006 190,600
2017/03/01 1,977 1,978 1,961 1,975 86,000
2017/02/28 1,978 2,014 1,970 1,988 129,200
2017/02/27 1,990 1,990 1,946 1,971 78,700
2017/02/24 1,988 2,015 1,975 2,000 138,700
2017/02/23 2,000 2,000 1,964 1,987 95,100
2017/02/22 1,976 1,991 1,952 1,991 156,400
2017/02/21 1,951 1,969 1,942 1,967 103,700
2017/02/20 1,950 1,956 1,922 1,954 179,800
2017/02/17 2,015 2,015 1,927 1,950 200,700
2017/02/16 2,016 2,035 1,997 2,031 217,300
2017/02/15 1,957 2,017 1,957 2,016 255,100
2017/02/14 1,853 1,959 1,853 1,953 279,700
2017/02/13 1,840 1,860 1,767 1,841 175,100
2017/02/10 1,847 1,868 1,832 1,838 138,000
2017/02/09 1,812 1,844 1,803 1,833 96,600
2017/02/08 1,806 1,817 1,802 1,812 121,200
2017/02/07 1,789 1,833 1,789 1,806 133,000
2017/02/06 1,808 1,810 1,788 1,795 83,700
2017/02/03 1,791 1,806 1,787 1,797 92,400
2017/02/02 1,806 1,817 1,788 1,794 162,600
2017/02/01 1,789 1,817 1,781 1,815 125,600
2017/01/31 1,800 1,808 1,787 1,791 68,700
2017/01/30 1,807 1,812 1,801 1,806 79,200
2017/01/27 1,822 1,826 1,802 1,809 71,500
2017/01/26 1,820 1,822 1,798 1,813 66,300
2017/01/25 1,823 1,837 1,780 1,789 82,000
2017/01/24 1,800 1,811 1,778 1,794 213,300
2017/01/23 1,829 1,850 1,801 1,809 149,300
2017/01/20 1,869 1,873 1,827 1,838 112,700
2017/01/19 1,875 1,893 1,856 1,870 74,800
2017/01/18 1,855 1,870 1,842 1,868 92,500
2017/01/17 1,900 1,907 1,870 1,876 99,600
2017/01/16 1,943 1,945 1,895 1,900 142,000
2017/01/13 1,950 1,960 1,941 1,951 91,500
2017/01/12 1,999 2,000 1,951 1,953 183,900
2017/01/11 2,003 2,033 1,991 2,013 237,500
2017/01/10 2,020 2,039 2,003 2,015 129,300
2017/01/06 2,030 2,030 2,009 2,024 240,600
2017/01/05 2,050 2,056 2,015 2,027 200,500
2017/01/04 1,998 2,007 1,996 2,004 224,600

このページの先頭へ