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
2021/12/30 2,448 2,456 2,420 2,420 22,800
2021/12/29 2,427 2,458 2,427 2,458 26,400
2021/12/28 2,436 2,436 2,407 2,420 17,600
2021/12/27 2,414 2,414 2,372 2,394 34,400
2021/12/24 2,423 2,437 2,402 2,402 8,700
2021/12/23 2,438 2,440 2,410 2,423 29,200
2021/12/22 2,440 2,440 2,412 2,414 18,200
2021/12/21 2,414 2,431 2,398 2,399 34,600
2021/12/20 2,420 2,423 2,388 2,392 53,600
2021/12/17 2,457 2,469 2,435 2,452 26,900
2021/12/16 2,457 2,474 2,445 2,463 22,100
2021/12/15 2,410 2,456 2,410 2,436 17,100
2021/12/14 2,423 2,448 2,402 2,405 40,400
2021/12/13 2,492 2,493 2,415 2,423 44,500
2021/12/10 2,504 2,509 2,490 2,491 23,200
2021/12/09 2,510 2,513 2,489 2,500 25,200
2021/12/08 2,536 2,536 2,487 2,510 46,500
2021/12/07 2,491 2,530 2,481 2,521 48,300
2021/12/06 2,503 2,503 2,460 2,460 27,600
2021/12/03 2,436 2,485 2,420 2,485 30,600
2021/12/02 2,420 2,460 2,404 2,404 57,100
2021/12/01 2,371 2,447 2,363 2,436 67,500
2021/11/30 2,408 2,430 2,374 2,379 62,300
2021/11/29 2,380 2,410 2,361 2,372 62,000
2021/11/26 2,439 2,442 2,393 2,420 33,800
2021/11/25 2,458 2,469 2,445 2,446 20,400
2021/11/24 2,492 2,512 2,453 2,454 31,000
2021/11/22 2,480 2,494 2,458 2,492 37,600
2021/11/19 2,498 2,506 2,490 2,496 24,800
2021/11/18 2,511 2,513 2,475 2,504 32,400
2021/11/17 2,542 2,542 2,505 2,512 33,900
2021/11/16 2,545 2,550 2,495 2,522 56,500
2021/11/15 2,599 2,605 2,494 2,537 75,900
2021/11/12 2,509 2,604 2,509 2,580 99,400
2021/11/11 2,547 2,549 2,499 2,509 47,800
2021/11/10 2,578 2,582 2,541 2,547 21,700
2021/11/09 2,587 2,595 2,545 2,572 77,100
2021/11/08 2,603 2,618 2,558 2,563 55,200
2021/11/05 2,540 2,598 2,528 2,583 69,100
2021/11/04 2,500 2,548 2,487 2,535 77,800
2021/11/02 2,510 2,510 2,452 2,472 56,800
2021/11/01 2,522 2,533 2,503 2,515 50,000
2021/10/29 2,496 2,497 2,482 2,495 43,900
2021/10/28 2,500 2,505 2,455 2,496 188,500
2021/10/27 2,487 2,499 2,480 2,494 39,400
2021/10/26 2,509 2,509 2,481 2,487 47,400
2021/10/25 2,472 2,502 2,465 2,477 35,000
2021/10/22 2,453 2,493 2,437 2,459 44,000
2021/10/21 2,477 2,483 2,452 2,453 47,400
2021/10/20 2,513 2,515 2,478 2,478 47,100
2021/10/19 2,515 2,517 2,479 2,491 36,100
2021/10/18 2,474 2,507 2,471 2,507 73,300
2021/10/15 2,463 2,487 2,456 2,485 46,700
2021/10/14 2,450 2,466 2,437 2,465 27,300
2021/10/13 2,467 2,478 2,448 2,460 40,300
2021/10/12 2,452 2,469 2,445 2,467 34,000
2021/10/11 2,434 2,472 2,426 2,472 107,800
2021/10/08 2,467 2,467 2,433 2,454 73,300
2021/10/07 2,460 2,475 2,441 2,441 51,800
2021/10/06 2,466 2,467 2,439 2,455 72,200
2021/10/05 2,435 2,485 2,428 2,458 42,100
2021/10/04 2,474 2,480 2,451 2,466 65,700
2021/10/01 2,450 2,457 2,402 2,426 57,400
2021/09/30 2,500 2,510 2,462 2,465 39,400
2021/09/29 2,431 2,476 2,430 2,474 66,200
2021/09/28 2,450 2,480 2,441 2,477 66,300
2021/09/27 2,445 2,462 2,435 2,450 79,300
2021/09/24 2,485 2,489 2,447 2,452 63,300
2021/09/22 2,453 2,454 2,416 2,419 70,300
2021/09/21 2,468 2,468 2,420 2,437 78,200
2021/09/17 2,465 2,482 2,448 2,469 76,300
2021/09/16 2,477 2,486 2,449 2,469 59,900
2021/09/15 2,469 2,482 2,442 2,462 57,600
2021/09/14 2,466 2,514 2,456 2,514 62,900
2021/09/13 2,418 2,464 2,408 2,464 83,100
2021/09/10 2,435 2,443 2,405 2,418 101,900
2021/09/09 2,451 2,500 2,435 2,447 91,100
2021/09/08 2,386 2,471 2,386 2,451 136,200
2021/09/07 2,328 2,377 2,328 2,360 76,500
2021/09/06 2,307 2,334 2,299 2,323 74,000
2021/09/03 2,284 2,316 2,256 2,305 132,100
2021/09/02 2,285 2,292 2,250 2,267 60,900
2021/09/01 2,302 2,318 2,277 2,289 66,800
2021/08/31 2,300 2,330 2,291 2,305 57,700
2021/08/30 2,277 2,321 2,271 2,313 48,900
2021/08/27 2,270 2,282 2,235 2,270 45,000
2021/08/26 2,287 2,300 2,278 2,283 31,900
2021/08/25 2,323 2,330 2,273 2,284 42,000
2021/08/24 2,279 2,319 2,279 2,300 49,400
2021/08/23 2,287 2,314 2,274 2,274 37,300
2021/08/20 2,275 2,305 2,258 2,264 69,800
2021/08/19 2,280 2,301 2,274 2,277 79,800
2021/08/18 2,287 2,331 2,287 2,314 60,900
2021/08/17 2,290 2,315 2,282 2,294 70,000
2021/08/16 2,321 2,321 2,260 2,290 67,600
2021/08/13 2,332 2,336 2,311 2,331 41,600
2021/08/12 2,361 2,368 2,332 2,346 40,800
2021/08/11 2,407 2,407 2,355 2,357 41,400
2021/08/10 2,405 2,475 2,404 2,404 141,500
2021/08/06 2,366 2,410 2,341 2,355 124,000
2021/08/05 2,426 2,440 2,388 2,390 85,700
2021/08/04 2,486 2,486 2,443 2,445 31,500
2021/08/03 2,480 2,488 2,454 2,488 29,900
2021/08/02 2,492 2,511 2,488 2,496 44,100
2021/07/30 2,469 2,489 2,459 2,461 42,000
2021/07/29 2,487 2,487 2,462 2,479 34,300
2021/07/28 2,474 2,500 2,473 2,488 29,800
2021/07/27 2,505 2,510 2,494 2,499 52,600
2021/07/26 2,505 2,505 2,472 2,494 37,200
2021/07/21 2,477 2,477 2,457 2,458 62,200
2021/07/20 2,449 2,465 2,435 2,444 68,200
2021/07/19 2,472 2,474 2,449 2,468 51,900
2021/07/16 2,470 2,501 2,470 2,491 32,200
2021/07/15 2,485 2,506 2,476 2,490 41,300
2021/07/14 2,510 2,512 2,497 2,497 44,400
2021/07/13 2,502 2,519 2,495 2,519 47,900
2021/07/12 2,507 2,518 2,492 2,497 51,800
2021/07/09 2,449 2,477 2,437 2,474 99,400
2021/07/08 2,498 2,518 2,479 2,481 50,900
2021/07/07 2,504 2,520 2,494 2,498 30,100
2021/07/06 2,508 2,530 2,504 2,520 40,400
2021/07/05 2,500 2,519 2,488 2,502 19,300
2021/07/02 2,480 2,511 2,478 2,507 36,900
2021/07/01 2,478 2,491 2,464 2,478 77,200
2021/06/30 2,453 2,480 2,448 2,462 49,400
2021/06/29 2,499 2,499 2,449 2,452 76,500
2021/06/28 2,506 2,510 2,478 2,493 26,800
2021/06/25 2,506 2,511 2,476 2,496 38,500
2021/06/24 2,470 2,508 2,468 2,494 26,400
2021/06/23 2,494 2,503 2,478 2,488 47,800
2021/06/22 2,515 2,515 2,476 2,496 39,100
2021/06/21 2,450 2,475 2,445 2,465 45,200
2021/06/18 2,498 2,506 2,483 2,495 57,000
2021/06/17 2,485 2,503 2,478 2,498 29,400
2021/06/16 2,471 2,506 2,466 2,495 33,300
2021/06/15 2,488 2,488 2,459 2,472 33,400
2021/06/14 2,500 2,507 2,476 2,476 28,300
2021/06/11 2,509 2,516 2,479 2,487 49,300
2021/06/10 2,503 2,513 2,495 2,510 39,100
2021/06/09 2,518 2,530 2,498 2,514 34,100
2021/06/08 2,488 2,532 2,484 2,518 103,700
2021/06/07 2,480 2,496 2,476 2,488 39,900
2021/06/04 2,449 2,476 2,448 2,474 36,900
2021/06/03 2,450 2,472 2,442 2,465 64,600
2021/06/02 2,470 2,473 2,444 2,453 88,400
2021/06/01 2,458 2,470 2,435 2,470 58,100
2021/05/31 2,483 2,483 2,437 2,456 63,700
2021/05/28 2,503 2,522 2,470 2,499 81,900
2021/05/27 2,488 2,524 2,472 2,472 203,500
2021/05/26 2,456 2,491 2,450 2,488 66,500
2021/05/25 2,468 2,476 2,456 2,461 64,500
2021/05/24 2,464 2,482 2,461 2,471 42,100
2021/05/21 2,461 2,480 2,450 2,464 71,300
2021/05/20 2,461 2,495 2,459 2,476 120,800
2021/05/19 2,440 2,467 2,427 2,457 140,400
2021/05/18 2,458 2,459 2,438 2,444 63,300
2021/05/17 2,451 2,477 2,410 2,458 100,700
2021/05/14 2,450 2,481 2,440 2,445 67,400
2021/05/13 2,420 2,447 2,407 2,407 135,800
2021/05/12 2,452 2,470 2,420 2,456 101,600
2021/05/11 2,448 2,473 2,439 2,455 107,000
2021/05/10 2,474 2,508 2,469 2,487 51,700
2021/05/07 2,440 2,497 2,440 2,474 68,500
2021/05/06 2,443 2,470 2,435 2,440 77,200
2021/04/30 2,458 2,499 2,443 2,460 87,900
2021/04/28 2,426 2,465 2,426 2,453 70,400
2021/04/27 2,423 2,445 2,412 2,426 63,400
2021/04/26 2,423 2,443 2,418 2,435 51,700
2021/04/23 2,415 2,433 2,415 2,423 41,800
2021/04/22 2,454 2,459 2,420 2,433 39,900
2021/04/21 2,410 2,434 2,401 2,426 74,200
2021/04/20 2,423 2,456 2,415 2,430 81,500
2021/04/19 2,440 2,462 2,426 2,450 66,100
2021/04/16 2,481 2,481 2,445 2,448 52,300
2021/04/15 2,474 2,506 2,474 2,482 35,400
2021/04/14 2,474 2,474 2,448 2,467 28,200
2021/04/13 2,473 2,500 2,468 2,474 34,100
2021/04/12 2,448 2,482 2,443 2,473 34,300
2021/04/09 2,419 2,440 2,408 2,432 77,000
2021/04/08 2,455 2,455 2,422 2,440 81,400
2021/04/07 2,463 2,472 2,445 2,471 59,100
2021/04/06 2,500 2,503 2,431 2,463 90,800
2021/04/05 2,489 2,501 2,467 2,498 66,900
2021/04/02 2,487 2,508 2,465 2,489 79,000
2021/04/01 2,441 2,477 2,438 2,473 85,800
2021/03/31 2,465 2,475 2,435 2,440 98,500
2021/03/30 2,469 2,514 2,444 2,510 107,100
2021/03/29 2,556 2,576 2,482 2,510 123,200
2021/03/26 2,544 2,557 2,512 2,520 97,000
2021/03/25 2,496 2,555 2,496 2,516 76,800
2021/03/24 2,550 2,558 2,467 2,467 185,900
2021/03/23 2,609 2,636 2,575 2,576 273,800
2021/03/22 2,549 2,579 2,543 2,560 126,000
2021/03/19 2,519 2,593 2,500 2,568 210,000
2021/03/18 2,510 2,564 2,508 2,543 143,300
2021/03/17 2,499 2,527 2,487 2,510 120,000
2021/03/16 2,494 2,558 2,494 2,531 199,100
2021/03/15 2,447 2,487 2,428 2,487 224,100
2021/03/12 2,416 2,433 2,397 2,420 190,300
2021/03/11 2,400 2,421 2,397 2,409 163,100
2021/03/10 2,385 2,412 2,369 2,390 139,900
2021/03/09 2,417 2,432 2,393 2,400 157,900
2021/03/08 2,407 2,443 2,398 2,402 125,400
2021/03/05 2,378 2,406 2,361 2,406 121,300
2021/03/04 2,406 2,440 2,366 2,399 168,600
2021/03/03 2,419 2,431 2,395 2,406 195,000
2021/03/02 2,371 2,429 2,353 2,380 176,700
2021/03/01 2,292 2,371 2,292 2,371 158,300
2021/02/26 2,270 2,301 2,255 2,266 163,900
2021/02/25 2,294 2,329 2,292 2,305 147,900
2021/02/24 2,294 2,357 2,255 2,272 300,800
2021/02/22 2,168 2,196 2,165 2,170 84,400
2021/02/19 2,104 2,157 2,104 2,150 111,000
2021/02/18 2,151 2,151 2,096 2,102 71,900
2021/02/17 2,155 2,180 2,150 2,162 84,500
2021/02/16 2,164 2,164 2,133 2,149 33,700
2021/02/15 2,150 2,175 2,141 2,154 77,100
2021/02/12 2,119 2,136 2,111 2,119 59,000
2021/02/10 2,106 2,135 2,094 2,119 83,000
2021/02/09 2,130 2,261 2,121 2,145 230,100
2021/02/08 2,065 2,068 2,026 2,051 80,500
2021/02/05 2,049 2,069 2,036 2,058 51,700
2021/02/04 2,019 2,045 2,017 2,033 37,800
2021/02/03 2,059 2,064 2,020 2,030 43,000
2021/02/02 2,015 2,092 2,004 2,052 47,400
2021/02/01 2,009 2,034 2,003 2,004 55,600
2021/01/29 2,048 2,075 2,045 2,047 71,500
2021/01/28 2,049 2,078 2,045 2,056 272,700
2021/01/27 2,155 2,155 2,084 2,086 94,400
2021/01/26 2,092 2,156 2,083 2,132 119,200
2021/01/25 2,143 2,143 2,088 2,092 109,200
2021/01/22 2,152 2,180 2,142 2,143 89,700
2021/01/21 2,093 2,189 2,085 2,139 236,800
2021/01/20 2,043 2,087 2,023 2,085 118,100
2021/01/19 2,048 2,058 2,027 2,031 58,100
2021/01/18 2,023 2,043 2,000 2,040 39,400
2021/01/15 2,050 2,060 2,023 2,026 53,400
2021/01/14 2,086 2,100 2,040 2,050 57,000
2021/01/13 2,019 2,100 2,019 2,084 94,200
2021/01/12 2,045 2,045 1,996 2,030 120,900
2021/01/08 2,040 2,067 2,019 2,063 67,600
2021/01/07 2,020 2,091 2,020 2,040 124,600
2021/01/06 1,998 2,007 1,980 1,990 46,700
2021/01/05 1,981 1,998 1,960 1,990 47,800
2021/01/04 2,011 2,011 1,947 1,981 45,900

このページの先頭へ