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
2022/12/30 2,380 2,390 2,373 2,373 34,100
2022/12/29 2,369 2,385 2,347 2,382 47,400
2022/12/28 2,363 2,379 2,360 2,379 23,700
2022/12/27 2,360 2,370 2,349 2,358 20,500
2022/12/26 2,311 2,344 2,311 2,335 100,300
2022/12/23 2,288 2,310 2,276 2,310 74,900
2022/12/22 2,304 2,310 2,278 2,288 62,300
2022/12/21 2,300 2,300 2,260 2,279 51,000
2022/12/20 2,305 2,347 2,293 2,307 93,900
2022/12/19 2,274 2,292 2,270 2,286 32,100
2022/12/16 2,281 2,292 2,266 2,273 33,100
2022/12/15 2,281 2,300 2,280 2,288 20,400
2022/12/14 2,292 2,292 2,271 2,281 16,500
2022/12/13 2,284 2,285 2,268 2,276 39,700
2022/12/12 2,264 2,271 2,254 2,259 30,800
2022/12/09 2,238 2,272 2,237 2,271 52,500
2022/12/08 2,259 2,260 2,232 2,239 51,300
2022/12/07 2,253 2,285 2,253 2,259 44,700
2022/12/06 2,241 2,272 2,234 2,262 53,300
2022/12/05 2,293 2,293 2,245 2,263 47,100
2022/12/02 2,287 2,303 2,250 2,293 71,600
2022/12/01 2,347 2,357 2,298 2,304 66,100
2022/11/30 2,351 2,359 2,341 2,354 47,200
2022/11/29 2,338 2,370 2,324 2,365 41,500
2022/11/28 2,360 2,365 2,326 2,350 29,800
2022/11/25 2,360 2,370 2,339 2,352 25,000
2022/11/24 2,355 2,370 2,332 2,353 44,100
2022/11/22 2,309 2,354 2,309 2,327 59,100
2022/11/21 2,302 2,310 2,281 2,291 55,200
2022/11/18 2,250 2,320 2,250 2,286 122,400
2022/11/17 2,172 2,243 2,170 2,231 90,600
2022/11/16 2,165 2,180 2,140 2,174 62,700
2022/11/15 2,128 2,187 2,120 2,150 130,300
2022/11/14 2,227 2,227 2,124 2,127 204,800
2022/11/11 2,379 2,381 2,223 2,228 329,000
2022/11/10 2,430 2,445 2,405 2,408 100,000
2022/11/09 2,445 2,469 2,445 2,449 26,500
2022/11/08 2,408 2,455 2,408 2,441 36,000
2022/11/07 2,405 2,424 2,397 2,408 28,100
2022/11/04 2,386 2,409 2,377 2,408 47,800
2022/11/02 2,414 2,429 2,391 2,391 25,200
2022/11/01 2,438 2,444 2,414 2,414 26,700
2022/10/31 2,419 2,437 2,400 2,432 59,700
2022/10/28 2,380 2,416 2,379 2,391 122,900
2022/10/27 2,405 2,418 2,390 2,401 36,300
2022/10/26 2,404 2,443 2,404 2,430 39,400
2022/10/25 2,410 2,420 2,404 2,404 39,300
2022/10/24 2,400 2,412 2,388 2,392 47,400
2022/10/21 2,408 2,420 2,381 2,382 37,000
2022/10/20 2,403 2,410 2,384 2,408 55,700
2022/10/19 2,396 2,422 2,388 2,420 30,700
2022/10/18 2,409 2,418 2,393 2,394 41,600
2022/10/17 2,419 2,430 2,385 2,397 46,500
2022/10/14 2,452 2,477 2,448 2,454 38,900
2022/10/13 2,439 2,439 2,394 2,422 37,400
2022/10/12 2,457 2,473 2,429 2,439 50,400
2022/10/11 2,467 2,485 2,449 2,457 46,900
2022/10/07 2,458 2,495 2,450 2,490 30,200
2022/10/06 2,495 2,520 2,484 2,488 42,900
2022/10/05 2,531 2,534 2,492 2,492 30,800
2022/10/04 2,474 2,522 2,438 2,515 46,300
2022/10/03 2,475 2,478 2,441 2,441 49,000
2022/09/30 2,477 2,506 2,472 2,489 68,000
2022/09/29 2,418 2,486 2,418 2,485 48,100
2022/09/28 2,405 2,437 2,390 2,432 64,000
2022/09/27 2,391 2,419 2,374 2,416 39,700
2022/09/26 2,412 2,412 2,378 2,384 46,300
2022/09/22 2,401 2,421 2,393 2,415 55,300
2022/09/21 2,426 2,437 2,404 2,410 38,500
2022/09/20 2,412 2,449 2,411 2,433 44,600
2022/09/16 2,400 2,418 2,389 2,398 71,600
2022/09/15 2,400 2,421 2,396 2,416 27,000
2022/09/14 2,415 2,415 2,385 2,393 46,600
2022/09/13 2,458 2,461 2,418 2,440 35,800
2022/09/12 2,455 2,478 2,442 2,458 39,300
2022/09/09 2,424 2,467 2,422 2,455 49,300
2022/09/08 2,406 2,445 2,399 2,429 53,800
2022/09/07 2,377 2,379 2,352 2,366 49,100
2022/09/06 2,407 2,416 2,368 2,376 51,400
2022/09/05 2,390 2,423 2,382 2,407 39,700
2022/09/02 2,393 2,405 2,356 2,402 82,200
2022/09/01 2,434 2,434 2,383 2,393 73,600
2022/08/31 2,436 2,455 2,406 2,445 73,800
2022/08/30 2,460 2,462 2,449 2,457 15,900
2022/08/29 2,424 2,459 2,424 2,441 39,200
2022/08/26 2,471 2,486 2,456 2,460 35,800
2022/08/25 2,479 2,479 2,457 2,470 14,700
2022/08/24 2,448 2,479 2,447 2,467 31,200
2022/08/23 2,450 2,463 2,433 2,441 30,900
2022/08/22 2,420 2,459 2,415 2,458 46,600
2022/08/19 2,394 2,412 2,368 2,406 35,400
2022/08/18 2,384 2,386 2,351 2,377 30,200
2022/08/17 2,392 2,418 2,392 2,392 40,600
2022/08/16 2,367 2,381 2,335 2,373 34,600
2022/08/15 2,363 2,363 2,336 2,359 39,200
2022/08/12 2,365 2,398 2,359 2,360 47,800
2022/08/10 2,306 2,364 2,306 2,350 71,400
2022/08/09 2,362 2,370 2,307 2,307 91,500
2022/08/08 2,450 2,459 2,309 2,355 175,100
2022/08/05 2,525 2,579 2,525 2,571 35,200
2022/08/04 2,526 2,542 2,515 2,542 41,500
2022/08/03 2,555 2,555 2,512 2,522 50,700
2022/08/02 2,586 2,586 2,534 2,555 36,300
2022/08/01 2,601 2,619 2,589 2,612 24,400
2022/07/29 2,626 2,631 2,585 2,595 20,800
2022/07/28 2,619 2,637 2,596 2,624 55,400
2022/07/27 2,614 2,620 2,585 2,596 16,700
2022/07/26 2,614 2,632 2,602 2,619 16,800
2022/07/25 2,609 2,618 2,588 2,602 28,500
2022/07/22 2,561 2,593 2,560 2,583 42,800
2022/07/21 2,522 2,559 2,516 2,535 46,000
2022/07/20 2,493 2,532 2,457 2,524 69,500
2022/07/19 2,451 2,458 2,411 2,456 32,000
2022/07/15 2,457 2,478 2,446 2,452 14,600
2022/07/14 2,458 2,464 2,448 2,454 14,900
2022/07/13 2,454 2,469 2,453 2,463 13,900
2022/07/12 2,475 2,481 2,448 2,456 23,100
2022/07/11 2,479 2,494 2,463 2,484 31,000
2022/07/08 2,456 2,476 2,435 2,443 39,700
2022/07/07 2,463 2,480 2,450 2,458 26,600
2022/07/06 2,509 2,509 2,447 2,460 35,800
2022/07/05 2,495 2,520 2,488 2,505 35,900
2022/07/04 2,511 2,518 2,461 2,479 40,000
2022/07/01 2,504 2,522 2,486 2,501 102,400
2022/06/30 2,467 2,495 2,463 2,485 47,200
2022/06/29 2,501 2,527 2,471 2,478 73,600
2022/06/28 2,443 2,510 2,441 2,494 72,500
2022/06/27 2,504 2,532 2,446 2,465 32,600
2022/06/24 2,441 2,496 2,425 2,485 81,000
2022/06/23 2,428 2,465 2,428 2,441 45,200
2022/06/22 2,444 2,450 2,420 2,422 54,300
2022/06/21 2,384 2,430 2,384 2,409 50,300
2022/06/20 2,366 2,381 2,341 2,356 58,900
2022/06/17 2,342 2,389 2,319 2,374 88,300
2022/06/16 2,390 2,413 2,362 2,362 34,800
2022/06/15 2,386 2,412 2,381 2,384 50,600
2022/06/14 2,365 2,406 2,365 2,391 76,500
2022/06/13 2,388 2,407 2,357 2,364 50,400
2022/06/10 2,401 2,425 2,393 2,400 46,100
2022/06/09 2,407 2,431 2,397 2,412 38,900
2022/06/08 2,398 2,423 2,386 2,414 44,000
2022/06/07 2,403 2,447 2,402 2,419 43,200
2022/06/06 2,393 2,398 2,375 2,391 52,500
2022/06/03 2,414 2,414 2,377 2,404 73,800
2022/06/02 2,445 2,451 2,390 2,401 72,500
2022/06/01 2,352 2,418 2,345 2,408 100,200
2022/05/31 2,376 2,381 2,325 2,355 184,400
2022/05/30 2,366 2,396 2,341 2,371 116,100
2022/05/27 2,395 2,407 2,354 2,366 107,400
2022/05/26 2,401 2,430 2,391 2,395 62,800
2022/05/25 2,420 2,420 2,381 2,400 64,500
2022/05/24 2,450 2,461 2,384 2,412 146,600
2022/05/23 2,520 2,566 2,496 2,500 101,600
2022/05/20 2,512 2,547 2,495 2,528 128,500
2022/05/19 2,447 2,529 2,419 2,521 131,400
2022/05/18 2,465 2,511 2,446 2,494 145,400
2022/05/17 2,581 2,581 2,448 2,450 154,700
2022/05/16 2,782 2,782 2,526 2,531 170,300
2022/05/13 2,790 2,807 2,772 2,782 87,300
2022/05/12 2,794 2,818 2,770 2,790 76,900
2022/05/11 2,844 2,861 2,808 2,808 74,900
2022/05/10 2,807 2,878 2,807 2,857 100,900
2022/05/09 2,826 2,859 2,814 2,826 59,900
2022/05/06 2,800 2,850 2,799 2,845 69,600
2022/05/02 2,837 2,892 2,803 2,828 72,200
2022/04/28 2,732 2,850 2,732 2,846 122,700
2022/04/27 2,748 2,763 2,713 2,729 120,300
2022/04/26 2,750 2,804 2,746 2,791 75,500
2022/04/25 2,768 2,801 2,740 2,750 132,700
2022/04/22 2,860 2,878 2,807 2,818 119,200
2022/04/21 2,920 2,949 2,906 2,910 169,300
2022/04/20 2,895 2,941 2,895 2,919 208,200
2022/04/19 2,905 2,916 2,851 2,876 150,800
2022/04/18 2,909 2,972 2,898 2,903 205,600
2022/04/15 2,866 2,926 2,863 2,921 136,300
2022/04/14 2,824 2,888 2,815 2,881 114,000
2022/04/13 2,845 2,845 2,758 2,822 207,700
2022/04/12 2,854 2,909 2,818 2,852 220,100
2022/04/11 2,813 2,882 2,811 2,835 176,700
2022/04/08 2,771 2,814 2,760 2,805 162,000
2022/04/07 2,746 2,784 2,726 2,771 120,700
2022/04/06 2,725 2,775 2,717 2,762 126,300
2022/04/05 2,690 2,742 2,690 2,725 136,100
2022/04/04 2,595 2,686 2,595 2,678 111,600
2022/04/01 2,504 2,603 2,498 2,595 96,000
2022/03/31 2,506 2,515 2,485 2,495 58,600
2022/03/30 2,540 2,540 2,468 2,507 100,100
2022/03/29 2,585 2,595 2,547 2,580 72,700
2022/03/28 2,626 2,627 2,588 2,597 61,100
2022/03/25 2,633 2,666 2,624 2,625 139,900
2022/03/24 2,600 2,633 2,582 2,630 58,100
2022/03/23 2,591 2,636 2,573 2,629 62,000
2022/03/22 2,582 2,602 2,570 2,581 80,600
2022/03/18 2,534 2,554 2,525 2,553 109,300
2022/03/17 2,565 2,574 2,536 2,540 82,900
2022/03/16 2,538 2,560 2,519 2,548 58,200
2022/03/15 2,553 2,590 2,536 2,544 117,600
2022/03/14 2,555 2,555 2,519 2,538 83,100
2022/03/11 2,534 2,572 2,521 2,543 62,500
2022/03/10 2,502 2,559 2,502 2,540 56,300
2022/03/09 2,463 2,514 2,463 2,499 54,400
2022/03/08 2,523 2,533 2,450 2,463 70,100
2022/03/07 2,544 2,564 2,524 2,557 41,300
2022/03/04 2,549 2,570 2,537 2,563 47,300
2022/03/03 2,537 2,586 2,537 2,556 33,900
2022/03/02 2,547 2,552 2,499 2,526 76,800
2022/03/01 2,582 2,604 2,567 2,570 35,900
2022/02/28 2,540 2,590 2,540 2,582 49,400
2022/02/25 2,525 2,556 2,505 2,540 60,600
2022/02/24 2,589 2,589 2,505 2,525 93,200
2022/02/22 2,623 2,654 2,590 2,603 61,700
2022/02/21 2,640 2,678 2,629 2,673 42,600
2022/02/18 2,643 2,682 2,634 2,675 48,900
2022/02/17 2,673 2,686 2,641 2,670 54,300
2022/02/16 2,691 2,731 2,646 2,693 109,100
2022/02/15 2,607 2,685 2,594 2,667 121,500
2022/02/14 2,600 2,613 2,580 2,607 88,000
2022/02/10 2,600 2,627 2,556 2,623 149,200
2022/02/09 2,580 2,622 2,541 2,590 323,200
2022/02/08 2,436 2,445 2,417 2,437 28,800
2022/02/07 2,400 2,434 2,392 2,429 34,200
2022/02/04 2,424 2,428 2,406 2,412 18,600
2022/02/03 2,400 2,431 2,397 2,417 16,000
2022/02/02 2,424 2,428 2,401 2,414 20,100
2022/02/01 2,403 2,425 2,399 2,409 15,600
2022/01/31 2,419 2,432 2,398 2,416 19,900
2022/01/28 2,395 2,416 2,392 2,400 25,400
2022/01/27 2,418 2,425 2,350 2,372 34,900
2022/01/26 2,427 2,427 2,394 2,403 19,900
2022/01/25 2,448 2,448 2,388 2,404 23,400
2022/01/24 2,410 2,440 2,385 2,422 30,500
2022/01/21 2,373 2,415 2,359 2,410 30,900
2022/01/20 2,370 2,400 2,362 2,369 46,200
2022/01/19 2,373 2,400 2,359 2,359 45,500
2022/01/18 2,370 2,405 2,360 2,384 39,400
2022/01/17 2,348 2,366 2,340 2,360 18,700
2022/01/14 2,386 2,386 2,324 2,338 36,200
2022/01/13 2,390 2,412 2,379 2,379 18,400
2022/01/12 2,390 2,423 2,372 2,387 71,200
2022/01/11 2,394 2,395 2,343 2,389 38,400
2022/01/07 2,400 2,418 2,377 2,394 24,300
2022/01/06 2,402 2,419 2,393 2,393 30,600
2022/01/05 2,423 2,459 2,408 2,419 33,100
2022/01/04 2,423 2,456 2,401 2,412 29,800

このページの先頭へ