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
2018/12/28 1,310 1,378 1,294 1,318 400,500
2018/12/27 1,255 1,326 1,255 1,305 485,300
2018/12/26 1,182 1,245 1,182 1,207 413,300
2018/12/25 1,219 1,220 1,135 1,143 391,800
2018/12/21 1,311 1,318 1,248 1,262 213,700
2018/12/20 1,405 1,415 1,329 1,333 169,600
2018/12/19 1,405 1,408 1,368 1,402 225,400
2018/12/18 1,436 1,438 1,361 1,395 146,500
2018/12/17 1,455 1,463 1,419 1,438 106,500
2018/12/14 1,500 1,504 1,446 1,457 121,400
2018/12/13 1,468 1,507 1,468 1,503 95,100
2018/12/12 1,428 1,473 1,420 1,457 103,100
2018/12/11 1,468 1,474 1,398 1,420 135,300
2018/12/10 1,492 1,492 1,441 1,444 124,800
2018/12/07 1,530 1,545 1,472 1,499 128,900
2018/12/06 1,551 1,551 1,509 1,514 130,400
2018/12/05 1,542 1,563 1,520 1,551 120,500
2018/12/04 1,622 1,622 1,559 1,561 453,700
2018/12/03 1,588 1,637 1,577 1,629 307,800
2018/11/30 1,572 1,587 1,566 1,576 262,600
2018/11/29 1,584 1,586 1,558 1,573 162,300
2018/11/28 1,576 1,592 1,559 1,571 231,700
2018/11/27 1,560 1,575 1,548 1,566 78,400
2018/11/26 1,560 1,579 1,548 1,552 134,400
2018/11/22 1,528 1,553 1,505 1,543 206,400
2018/11/21 1,503 1,534 1,503 1,518 136,300
2018/11/20 1,526 1,535 1,503 1,528 136,900
2018/11/19 1,511 1,541 1,497 1,530 150,500
2018/11/16 1,545 1,562 1,511 1,526 282,200
2018/11/15 1,511 1,535 1,492 1,532 191,700
2018/11/14 1,560 1,564 1,509 1,521 315,400
2018/11/13 1,796 1,798 1,551 1,567 434,900
2018/11/12 1,736 1,765 1,707 1,711 163,200
2018/11/09 1,750 1,824 1,748 1,756 187,400
2018/11/08 1,749 1,765 1,707 1,736 234,800
2018/11/07 1,623 1,789 1,581 1,765 864,500
2018/11/06 1,905 1,911 1,588 1,634 1,132,600
2018/11/05 1,920 1,964 1,920 1,954 191,000
2018/11/02 1,908 1,955 1,904 1,954 260,900
2018/11/01 1,890 1,965 1,881 1,948 262,400
2018/10/31 1,900 1,948 1,887 1,901 474,100
2018/10/30 1,908 1,924 1,802 1,839 830,700
2018/10/29 2,002 2,023 1,900 1,909 344,000
2018/10/26 2,087 2,091 1,984 1,996 165,700
2018/10/25 2,139 2,139 2,055 2,061 199,100
2018/10/24 2,248 2,248 2,173 2,189 139,500
2018/10/23 2,259 2,274 2,211 2,211 136,500
2018/10/22 2,259 2,296 2,224 2,291 150,500
2018/10/19 2,220 2,250 2,207 2,247 93,000
2018/10/18 2,260 2,286 2,248 2,255 116,100
2018/10/17 2,216 2,268 2,216 2,262 91,000
2018/10/16 2,231 2,231 2,186 2,203 148,300
2018/10/15 2,247 2,249 2,188 2,202 125,600
2018/10/12 2,280 2,287 2,239 2,247 153,600
2018/10/11 2,416 2,416 2,304 2,309 293,500
2018/10/10 2,452 2,474 2,436 2,458 222,300
2018/10/09 2,451 2,475 2,434 2,451 295,400
2018/10/05 2,482 2,491 2,414 2,442 236,600
2018/10/04 2,504 2,548 2,482 2,507 114,300
2018/10/03 2,455 2,516 2,453 2,485 174,400
2018/10/02 2,513 2,546 2,470 2,479 151,800
2018/10/01 2,499 2,512 2,470 2,498 192,600
2018/09/28 2,520 2,533 2,495 2,499 238,200
2018/09/27 2,557 2,560 2,472 2,502 224,500
2018/09/26 2,563 2,582 2,511 2,557 412,000
2018/09/25 2,548 2,556 2,535 2,556 195,300
2018/09/21 2,494 2,553 2,482 2,548 281,100
2018/09/20 2,528 2,528 2,484 2,496 213,300
2018/09/19 2,474 2,515 2,472 2,506 231,100
2018/09/18 2,435 2,473 2,406 2,461 175,300
2018/09/14 2,449 2,464 2,403 2,427 355,800
2018/09/13 2,487 2,497 2,415 2,433 317,400
2018/09/12 2,530 2,530 2,437 2,459 308,900
2018/09/11 2,592 2,609 2,515 2,525 264,600
2018/09/10 2,707 2,708 2,590 2,601 514,300
2018/09/07 2,876 2,876 2,696 2,708 364,200
2018/09/06 2,959 2,981 2,867 2,886 325,200
2018/09/05 2,941 2,984 2,939 2,964 318,100
2018/09/04 2,938 2,966 2,885 2,941 308,100
2018/09/03 2,956 2,961 2,916 2,932 295,300
2018/08/31 2,929 2,970 2,919 2,965 220,300
2018/08/30 2,980 2,980 2,927 2,929 205,200
2018/08/29 2,969 2,985 2,921 2,962 357,500
2018/08/28 2,985 2,990 2,954 2,959 178,500
2018/08/27 2,917 2,963 2,917 2,958 200,600
2018/08/24 2,915 2,924 2,884 2,901 226,000
2018/08/23 2,885 2,919 2,866 2,892 173,300
2018/08/22 2,876 2,895 2,804 2,881 214,500
2018/08/21 2,842 2,875 2,805 2,867 211,100
2018/08/20 2,875 2,895 2,842 2,850 208,000
2018/08/17 2,822 2,874 2,793 2,872 259,800
2018/08/16 2,828 2,828 2,771 2,804 261,200
2018/08/15 2,881 2,904 2,767 2,830 268,300
2018/08/14 2,859 2,903 2,830 2,901 278,300
2018/08/13 2,881 2,884 2,845 2,867 206,500
2018/08/10 2,873 2,891 2,819 2,877 281,400
2018/08/09 2,850 2,909 2,815 2,893 347,800
2018/08/08 2,865 2,866 2,804 2,811 412,100
2018/08/07 2,859 2,879 2,830 2,862 84,500
2018/08/06 2,874 2,883 2,805 2,863 171,500
2018/08/03 2,910 2,926 2,895 2,898 276,300
2018/08/02 2,908 2,948 2,848 2,901 383,800
2018/08/01 2,910 2,916 2,855 2,903 290,900
2018/07/31 2,860 2,925 2,800 2,895 362,000
2018/07/30 2,865 2,911 2,862 2,886 477,400
2018/07/27 2,812 2,885 2,793 2,878 199,300
2018/07/26 2,742 2,831 2,742 2,807 268,700
2018/07/25 2,666 2,744 2,660 2,735 261,900
2018/07/24 2,625 2,694 2,540 2,668 510,000
2018/07/23 2,600 2,637 2,590 2,610 332,300
2018/07/20 2,595 2,648 2,584 2,598 582,800
2018/07/19 2,591 2,599 2,548 2,586 183,100
2018/07/18 2,622 2,630 2,574 2,580 133,800
2018/07/17 2,618 2,631 2,588 2,617 194,500
2018/07/13 2,643 2,668 2,602 2,630 227,300
2018/07/12 2,626 2,665 2,609 2,630 290,200
2018/07/11 2,669 2,679 2,605 2,634 215,800
2018/07/10 2,662 2,688 2,650 2,675 118,300
2018/07/09 2,614 2,638 2,578 2,633 196,000
2018/07/06 2,620 2,625 2,576 2,597 161,100
2018/07/05 2,680 2,686 2,581 2,587 265,900
2018/07/04 2,770 2,775 2,716 2,716 278,200
2018/07/03 2,852 2,916 2,769 2,786 194,800
2018/07/02 2,855 2,906 2,834 2,842 517,300
2018/06/29 2,770 2,895 2,744 2,847 694,800
2018/06/28 2,815 2,830 2,776 2,787 258,800
2018/06/27 2,802 2,847 2,792 2,815 95,800
2018/06/26 2,825 2,859 2,788 2,820 120,100
2018/06/25 2,933 2,970 2,857 2,870 140,700
2018/06/22 2,848 2,878 2,785 2,872 391,900
2018/06/21 2,911 2,925 2,810 2,888 311,900
2018/06/20 2,888 2,909 2,826 2,908 266,300
2018/06/19 2,870 2,924 2,866 2,890 253,900
2018/06/18 2,890 2,896 2,844 2,873 83,700
2018/06/15 2,905 2,925 2,864 2,873 139,300
2018/06/14 2,873 2,898 2,842 2,894 166,400
2018/06/13 2,898 2,898 2,866 2,880 94,500
2018/06/12 2,884 2,929 2,852 2,881 254,200
2018/06/11 2,833 2,877 2,816 2,872 233,900
2018/06/08 2,774 2,834 2,773 2,830 218,400
2018/06/07 2,750 2,782 2,745 2,780 177,200
2018/06/06 2,700 2,750 2,685 2,729 158,500
2018/06/05 2,653 2,729 2,649 2,711 213,800
2018/06/04 2,630 2,656 2,615 2,653 107,800
2018/06/01 2,597 2,641 2,596 2,615 212,400
2018/05/31 2,634 2,638 2,549 2,601 299,500
2018/05/30 2,600 2,644 2,579 2,608 304,200
2018/05/29 2,679 2,689 2,620 2,643 261,000
2018/05/28 2,662 2,687 2,632 2,677 182,200
2018/05/25 2,746 2,752 2,663 2,664 92,000
2018/05/24 2,839 2,848 2,741 2,754 272,500
2018/05/23 2,899 2,905 2,817 2,837 332,400
2018/05/22 2,930 2,935 2,886 2,896 191,100
2018/05/21 2,920 2,942 2,909 2,928 258,800
2018/05/18 2,909 2,924 2,891 2,893 291,900
2018/05/17 2,930 2,930 2,885 2,904 353,300
2018/05/16 2,910 2,989 2,898 2,909 354,600
2018/05/15 2,840 2,891 2,828 2,833 173,300
2018/05/14 2,914 2,921 2,854 2,858 169,100
2018/05/11 2,851 2,921 2,818 2,905 219,800
2018/05/10 2,841 2,875 2,837 2,852 143,400
2018/05/09 2,815 2,841 2,800 2,833 253,600
2018/05/08 2,820 2,841 2,783 2,814 192,700
2018/05/07 2,805 2,835 2,796 2,808 140,500
2018/05/02 2,795 2,818 2,776 2,798 285,200
2018/05/01 2,791 2,798 2,732 2,785 164,600
2018/04/27 2,770 2,794 2,718 2,790 280,800
2018/04/26 2,745 2,768 2,736 2,760 253,000
2018/04/25 2,699 2,726 2,670 2,717 243,600
2018/04/24 2,659 2,704 2,656 2,680 219,300
2018/04/23 2,640 2,684 2,611 2,655 476,500
2018/04/20 2,584 2,643 2,571 2,636 523,600
2018/04/19 2,540 2,592 2,529 2,576 387,700
2018/04/18 2,532 2,554 2,480 2,508 400,100
2018/04/17 2,515 2,555 2,475 2,529 276,500
2018/04/16 2,511 2,532 2,483 2,515 465,100
2018/04/13 2,468 2,511 2,451 2,505 267,300
2018/04/12 2,422 2,476 2,395 2,467 367,400
2018/04/11 2,418 2,456 2,394 2,431 346,100
2018/04/10 2,423 2,442 2,362 2,368 330,500
2018/04/09 2,360 2,412 2,338 2,408 221,100
2018/04/06 2,355 2,390 2,350 2,384 321,200
2018/04/05 2,299 2,339 2,287 2,324 308,900
2018/04/04 2,280 2,291 2,236 2,287 250,600
2018/04/03 2,250 2,281 2,220 2,277 260,400
2018/04/02 2,249 2,290 2,234 2,283 340,200
2018/03/30 2,219 2,293 2,218 2,250 394,000
2018/03/29 2,214 2,220 2,161 2,219 366,200
2018/03/28 2,177 2,304 2,151 2,201 548,400
2018/03/27 2,191 2,195 2,111 2,170 351,000
2018/03/26 2,356 2,356 2,156 2,196 999,300
2018/03/23 2,230 2,418 2,204 2,414 1,172,500
2018/03/22 2,139 2,147 2,091 2,131 343,500
2018/03/20 2,130 2,147 2,092 2,139 251,600
2018/03/19 2,133 2,138 2,094 2,133 157,800
2018/03/16 2,136 2,151 2,111 2,133 109,400
2018/03/15 2,128 2,139 2,090 2,133 169,100
2018/03/14 2,144 2,160 2,123 2,142 114,200
2018/03/13 2,154 2,159 2,126 2,142 81,800
2018/03/12 2,172 2,207 2,141 2,161 68,100
2018/03/09 2,200 2,206 2,124 2,131 163,100
2018/03/08 2,202 2,219 2,156 2,174 478,200
2018/03/07 2,147 2,204 2,135 2,190 239,500
2018/03/06 2,195 2,232 2,163 2,177 102,200
2018/03/05 2,196 2,199 2,127 2,160 166,600
2018/03/02 2,150 2,204 2,150 2,196 115,100
2018/03/01 2,288 2,301 2,207 2,220 324,700
2018/02/28 2,280 2,324 2,280 2,307 271,000
2018/02/27 2,297 2,316 2,294 2,306 199,200
2018/02/26 2,279 2,325 2,274 2,298 368,400
2018/02/23 2,273 2,300 2,267 2,286 288,700
2018/02/22 2,233 2,285 2,198 2,275 478,600
2018/02/21 2,200 2,274 2,197 2,268 345,800
2018/02/20 2,240 2,257 2,191 2,207 499,000
2018/02/19 2,177 2,245 2,168 2,244 317,100
2018/02/16 2,110 2,141 2,090 2,127 231,700
2018/02/15 2,133 2,133 2,062 2,086 224,300
2018/02/14 2,260 2,262 2,066 2,086 338,900
2018/02/13 2,720 2,724 2,257 2,257 328,400
2018/02/09 2,646 2,773 2,646 2,757 228,900
2018/02/08 2,805 2,858 2,758 2,782 180,700
2018/02/07 2,817 2,892 2,783 2,805 166,900
2018/02/06 2,858 2,866 2,687 2,758 146,800
2018/02/05 2,971 2,971 2,930 2,958 241,500
2018/02/02 3,010 3,035 2,999 3,020 88,900
2018/02/01 2,999 3,030 2,990 3,020 129,500
2018/01/31 2,993 3,015 2,980 2,984 210,300
2018/01/30 3,055 3,060 2,997 3,000 86,700
2018/01/29 3,070 3,085 3,060 3,075 77,900
2018/01/26 3,070 3,085 3,050 3,070 55,300
2018/01/25 3,060 3,125 3,040 3,075 108,200
2018/01/24 3,075 3,085 3,065 3,070 75,600
2018/01/23 3,065 3,080 3,040 3,065 88,100
2018/01/22 3,125 3,135 3,065 3,065 99,300
2018/01/19 3,100 3,130 3,090 3,105 106,300
2018/01/18 3,155 3,170 3,085 3,095 83,300
2018/01/17 3,200 3,215 3,135 3,145 115,700
2018/01/16 3,180 3,245 3,115 3,210 141,500
2018/01/15 3,190 3,215 3,155 3,200 113,700
2018/01/12 3,100 3,235 3,100 3,160 213,500
2018/01/11 3,105 3,125 3,075 3,120 71,200
2018/01/10 3,100 3,145 3,035 3,105 180,700
2018/01/09 3,080 3,130 3,070 3,110 85,400
2018/01/05 3,035 3,080 3,020 3,080 69,300
2018/01/04 3,045 3,055 3,015 3,030 84,500

このページの先頭へ