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
2020/12/30 1,985 2,007 1,965 1,992 70,000
2020/12/29 2,001 2,023 1,997 2,010 70,600
2020/12/28 1,991 2,016 1,969 1,982 65,800
2020/12/25 1,965 2,002 1,965 1,990 35,000
2020/12/24 1,941 2,008 1,938 1,973 87,600
2020/12/23 1,955 1,958 1,933 1,934 46,900
2020/12/22 1,928 1,950 1,924 1,934 64,500
2020/12/21 1,919 1,936 1,919 1,932 56,400
2020/12/18 1,915 1,921 1,896 1,911 105,500
2020/12/17 1,938 1,945 1,904 1,925 61,000
2020/12/16 1,963 1,965 1,944 1,948 49,900
2020/12/15 1,971 1,974 1,936 1,947 108,700
2020/12/14 2,007 2,033 1,996 1,997 33,700
2020/12/11 2,012 2,029 1,997 2,007 44,300
2020/12/10 2,002 2,032 2,002 2,020 44,500
2020/12/09 2,001 2,006 1,987 2,002 67,800
2020/12/08 2,004 2,027 1,993 2,003 65,600
2020/12/07 2,036 2,042 1,993 2,004 43,100
2020/12/04 2,020 2,020 1,990 2,009 83,000
2020/12/03 2,000 2,019 1,974 2,010 66,400
2020/12/02 2,031 2,035 1,992 2,000 71,600
2020/12/01 1,991 2,032 1,991 2,020 77,100
2020/11/30 2,039 2,039 1,986 1,990 123,700
2020/11/27 2,020 2,048 2,013 2,029 111,000
2020/11/26 1,982 2,009 1,974 1,996 76,400
2020/11/25 2,015 2,019 1,957 1,957 109,400
2020/11/24 2,038 2,043 2,000 2,000 99,000
2020/11/20 1,978 2,002 1,975 1,998 77,500
2020/11/19 1,994 2,014 1,967 1,992 126,300
2020/11/18 2,031 2,036 2,000 2,000 89,700
2020/11/17 2,058 2,058 1,996 2,019 94,800
2020/11/16 1,984 2,047 1,960 2,036 141,900
2020/11/13 2,001 2,001 1,935 1,953 137,200
2020/11/12 1,967 2,027 1,907 2,023 214,500
2020/11/11 2,057 2,074 1,982 2,017 195,000
2020/11/10 2,045 2,053 2,019 2,043 157,600
2020/11/09 2,024 2,045 2,016 2,027 166,400
2020/11/06 1,977 2,029 1,977 2,003 184,300
2020/11/05 1,931 2,007 1,925 1,986 185,000
2020/11/04 1,924 1,944 1,903 1,930 116,200
2020/11/02 1,860 1,906 1,860 1,888 131,300
2020/10/30 1,858 1,875 1,843 1,857 194,100
2020/10/29 1,855 1,891 1,848 1,862 98,500
2020/10/28 1,856 1,890 1,848 1,879 88,000
2020/10/27 1,845 1,872 1,829 1,871 90,900
2020/10/26 1,882 1,894 1,856 1,863 76,600
2020/10/23 1,870 1,912 1,863 1,887 91,200
2020/10/22 1,856 1,862 1,835 1,851 79,300
2020/10/21 1,831 1,857 1,826 1,851 66,400
2020/10/20 1,835 1,842 1,819 1,831 78,600
2020/10/19 1,829 1,837 1,822 1,831 54,700
2020/10/16 1,825 1,845 1,820 1,829 59,500
2020/10/15 1,820 1,836 1,808 1,831 72,600
2020/10/14 1,830 1,847 1,818 1,827 130,200
2020/10/13 1,815 1,840 1,803 1,839 114,300
2020/10/12 1,840 1,848 1,796 1,812 91,900
2020/10/09 1,798 1,817 1,783 1,811 121,700
2020/10/08 1,771 1,811 1,763 1,799 103,900
2020/10/07 1,767 1,782 1,754 1,763 103,400
2020/10/06 1,730 1,801 1,722 1,790 121,600
2020/10/05 1,687 1,741 1,687 1,716 78,400
2020/10/02 1,677 1,710 1,670 1,674 107,900
2020/09/30 1,715 1,715 1,681 1,681 74,800
2020/09/29 1,691 1,721 1,685 1,715 101,000
2020/09/28 1,680 1,686 1,670 1,686 163,700
2020/09/25 1,665 1,679 1,658 1,664 94,200
2020/09/24 1,659 1,666 1,648 1,654 68,700
2020/09/23 1,656 1,676 1,640 1,671 88,900
2020/09/18 1,678 1,686 1,664 1,672 112,800
2020/09/17 1,660 1,672 1,653 1,665 25,800
2020/09/16 1,666 1,686 1,658 1,660 46,800
2020/09/15 1,644 1,658 1,629 1,657 26,400
2020/09/14 1,638 1,647 1,631 1,645 43,400
2020/09/11 1,628 1,636 1,615 1,622 52,300
2020/09/10 1,616 1,640 1,616 1,626 46,900
2020/09/09 1,598 1,617 1,582 1,616 48,000
2020/09/08 1,607 1,615 1,591 1,612 74,800
2020/09/07 1,599 1,619 1,595 1,612 39,800
2020/09/04 1,580 1,610 1,574 1,598 39,700
2020/09/03 1,617 1,619 1,590 1,604 46,800
2020/09/02 1,593 1,600 1,585 1,598 28,200
2020/09/01 1,590 1,607 1,579 1,593 70,800
2020/08/31 1,570 1,642 1,570 1,610 68,300
2020/08/28 1,576 1,609 1,556 1,567 49,700
2020/08/27 1,569 1,576 1,553 1,576 22,600
2020/08/26 1,580 1,580 1,553 1,574 21,600
2020/08/25 1,574 1,587 1,556 1,580 42,200
2020/08/24 1,559 1,560 1,536 1,550 35,200
2020/08/21 1,574 1,574 1,539 1,560 48,600
2020/08/20 1,559 1,563 1,546 1,554 37,100
2020/08/19 1,574 1,587 1,558 1,570 25,200
2020/08/18 1,554 1,594 1,537 1,583 46,100
2020/08/17 1,602 1,602 1,553 1,559 25,300
2020/08/14 1,602 1,608 1,588 1,590 27,800
2020/08/13 1,637 1,637 1,593 1,603 68,500
2020/08/12 1,583 1,635 1,583 1,607 72,200
2020/08/11 1,564 1,647 1,560 1,608 145,300
2020/08/07 1,513 1,521 1,501 1,509 62,700
2020/08/06 1,504 1,528 1,504 1,522 49,800
2020/08/05 1,551 1,551 1,517 1,531 34,200
2020/08/04 1,570 1,591 1,538 1,554 56,900
2020/08/03 1,536 1,556 1,492 1,539 50,900
2020/07/31 1,594 1,594 1,533 1,537 69,900
2020/07/30 1,575 1,634 1,570 1,609 94,800
2020/07/29 1,559 1,573 1,540 1,573 33,100
2020/07/28 1,562 1,575 1,553 1,559 26,900
2020/07/27 1,595 1,595 1,550 1,585 56,200
2020/07/22 1,610 1,610 1,548 1,549 41,100
2020/07/21 1,588 1,594 1,535 1,587 58,800
2020/07/20 1,564 1,572 1,531 1,572 51,300
2020/07/17 1,554 1,557 1,533 1,557 33,100
2020/07/16 1,572 1,572 1,541 1,545 32,700
2020/07/15 1,558 1,572 1,539 1,553 28,600
2020/07/14 1,545 1,549 1,528 1,543 27,300
2020/07/13 1,528 1,551 1,521 1,545 48,300
2020/07/10 1,508 1,524 1,502 1,509 72,500
2020/07/09 1,553 1,554 1,516 1,522 47,100
2020/07/08 1,564 1,585 1,553 1,553 52,200
2020/07/07 1,599 1,599 1,549 1,564 39,300
2020/07/06 1,540 1,589 1,538 1,586 51,900
2020/07/03 1,559 1,559 1,511 1,538 36,000
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

このページの先頭へ