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

東洋建設(1890)の株価時系列情報

東洋建設(1890)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
2011/12/30 68 70 68 70 2,310,000
2011/12/29 68 68 67 68 404,000
2011/12/28 67 68 67 68 520,000
2011/12/27 68 69 67 67 1,989,000
2011/12/26 70 70 67 68 1,989,000
2011/12/22 69 70 68 70 981,000
2011/12/21 71 71 68 70 1,885,000
2011/12/20 68 71 68 71 2,232,000
2011/12/19 70 71 67 67 1,806,000
2011/12/16 71 71 68 70 1,584,000
2011/12/15 71 71 68 70 2,972,000
2011/12/14 72 72 71 71 797,000
2011/12/13 72 73 71 73 1,225,000
2011/12/12 73 74 72 73 1,623,000
2011/12/09 72 73 72 73 1,384,000
2011/12/08 73 74 72 73 1,316,000
2011/12/07 73 74 72 74 1,428,000
2011/12/06 74 75 72 72 2,571,000
2011/12/05 73 75 72 74 3,017,000
2011/12/02 74 75 72 72 3,292,000
2011/12/01 76 77 74 75 2,327,000
2011/11/30 72 76 72 75 4,502,000
2011/11/29 73 73 72 72 1,432,000
2011/11/28 71 73 70 72 2,081,000
2011/11/25 68 71 68 69 2,234,000
2011/11/24 70 70 67 68 3,369,000
2011/11/22 71 72 70 70 1,572,000
2011/11/21 72 73 71 72 1,548,000
2011/11/18 73 73 71 72 2,486,000
2011/11/17 72 74 71 73 2,534,000
2011/11/16 78 78 73 74 3,041,000
2011/11/15 78 80 78 78 1,574,000
2011/11/14 80 80 78 79 1,604,000
2011/11/11 78 79 76 78 2,636,000
2011/11/10 77 79 77 78 1,094,000
2011/11/09 78 81 78 80 3,811,000
2011/11/08 82 82 77 78 3,912,000
2011/11/07 78 82 78 82 5,621,000
2011/11/04 79 79 78 78 1,167,000
2011/11/02 79 80 78 78 2,528,000
2011/11/01 81 82 80 80 1,898,000
2011/10/31 80 83 80 81 2,128,000
2011/10/28 81 81 79 80 1,727,000
2011/10/27 81 81 79 79 3,455,000
2011/10/26 81 82 80 81 1,591,000
2011/10/25 83 84 82 82 3,709,000
2011/10/24 82 83 82 82 741,000
2011/10/21 80 82 80 82 1,261,000
2011/10/20 82 82 80 80 1,837,000
2011/10/19 84 84 80 82 3,331,000
2011/10/18 83 86 82 83 3,898,000
2011/10/17 88 88 83 85 4,236,000
2011/10/14 87 89 86 86 6,153,000
2011/10/13 86 88 85 88 7,689,000
2011/10/12 84 86 82 84 4,309,000
2011/10/11 83 84 81 83 3,261,000
2011/10/07 81 82 79 81 2,946,000
2011/10/06 80 82 80 81 2,917,000
2011/10/05 84 84 79 80 3,974,000
2011/10/04 82 84 80 83 7,280,000
2011/10/03 80 84 79 84 7,557,000
2011/09/30 81 82 77 81 4,951,000
2011/09/29 75 80 73 80 5,988,000
2011/09/28 69 74 69 74 3,720,000
2011/09/27 70 70 68 70 2,079,000
2011/09/26 71 71 67 67 3,342,000
2011/09/22 74 75 72 72 4,266,000
2011/09/21 77 78 76 76 2,034,000
2011/09/20 76 78 76 78 2,415,000
2011/09/16 76 78 75 78 2,245,000
2011/09/15 76 77 74 75 2,813,000
2011/09/14 79 80 74 74 4,362,000
2011/09/13 81 81 77 79 4,795,000
2011/09/12 82 83 80 81 2,563,000
2011/09/09 84 86 83 84 3,242,000
2011/09/08 85 86 83 85 4,280,000
2011/09/07 83 85 82 83 3,112,000
2011/09/06 86 87 81 81 6,797,000
2011/09/05 84 87 84 87 9,103,000
2011/09/02 85 86 84 84 2,949,000
2011/09/01 86 87 84 85 2,758,000
2011/08/31 87 87 83 85 6,014,000
2011/08/30 90 91 88 89 5,994,000
2011/08/29 86 89 84 89 11,320,000
2011/08/26 80 84 80 83 4,961,000
2011/08/25 78 81 77 81 2,310,000
2011/08/24 81 82 77 78 4,200,000
2011/08/23 80 80 78 79 1,913,000
2011/08/22 80 82 79 80 4,497,000
2011/08/19 79 82 78 81 4,504,000
2011/08/18 81 84 79 81 7,696,000
2011/08/17 74 82 74 81 11,051,000
2011/08/16 78 78 74 74 3,707,000
2011/08/15 78 79 76 78 3,921,000
2011/08/12 77 79 75 77 6,811,000
2011/08/11 70 78 69 76 11,736,000
2011/08/10 72 73 70 71 3,460,000
2011/08/09 64 70 63 70 6,438,000
2011/08/08 74 76 67 68 12,799,000
2011/08/05 65 70 64 69 4,378,000
2011/08/04 72 72 70 70 3,088,000
2011/08/03 71 71 69 70 5,530,000
2011/08/02 75 76 73 73 2,438,000
2011/08/01 74 79 74 77 4,563,000
2011/07/29 75 76 75 75 2,013,000
2011/07/28 76 77 75 75 3,240,000
2011/07/27 80 81 77 78 3,655,000
2011/07/26 81 83 80 81 3,735,000
2011/07/25 82 82 80 81 1,273,000
2011/07/22 82 82 81 81 1,112,000
2011/07/21 83 84 81 81 2,357,000
2011/07/20 82 83 82 83 1,118,000
2011/07/19 82 83 81 82 1,254,000
2011/07/15 82 83 81 83 1,294,000
2011/07/14 84 84 82 82 2,396,000
2011/07/13 81 84 80 84 2,030,000
2011/07/12 83 84 81 81 2,445,000
2011/07/11 86 86 84 84 1,815,000
2011/07/08 87 87 85 86 2,019,000
2011/07/07 86 87 85 86 935,000
2011/07/06 88 89 85 87 2,331,000
2011/07/05 88 89 87 88 2,844,000
2011/07/04 88 89 87 87 3,035,000
2011/07/01 89 90 88 88 953,000
2011/06/30 89 89 88 89 628,000
2011/06/29 90 90 88 89 1,338,000
2011/06/28 89 90 88 90 903,000
2011/06/27 90 91 88 89 1,358,000
2011/06/24 91 91 89 90 2,093,000
2011/06/23 88 91 88 91 3,984,000
2011/06/22 89 89 87 89 1,973,000
2011/06/21 89 90 88 89 1,373,000
2011/06/20 87 89 86 88 2,571,000
2011/06/17 89 89 86 86 1,583,000
2011/06/16 89 90 89 89 575,000
2011/06/15 90 91 89 91 2,075,000
2011/06/14 90 91 89 90 3,341,000
2011/06/13 87 91 87 91 3,913,000
2011/06/10 90 90 88 89 1,506,000
2011/06/09 90 92 89 89 2,644,000
2011/06/08 90 92 89 91 3,767,000
2011/06/07 87 91 87 90 3,861,000
2011/06/06 92 93 87 88 3,827,000
2011/06/03 92 93 89 90 3,857,000
2011/06/02 89 97 88 91 13,366,000
2011/06/01 88 90 85 90 4,305,000
2011/05/31 86 88 85 87 3,148,000
2011/05/30 83 85 82 85 2,298,000
2011/05/27 82 84 81 84 2,447,000
2011/05/26 80 83 78 83 6,678,000
2011/05/25 87 88 80 81 6,342,000
2011/05/24 88 89 86 88 4,271,000
2011/05/23 91 91 88 89 2,976,000
2011/05/20 92 92 90 91 1,378,000
2011/05/19 95 96 91 91 4,778,000
2011/05/18 90 94 89 93 5,770,000
2011/05/17 92 92 90 90 4,880,000
2011/05/16 94 98 93 94 8,004,000
2011/05/13 100 100 95 97 8,634,000
2011/05/12 100 102 99 99 3,495,000
2011/05/11 102 103 100 101 3,284,000
2011/05/10 101 102 98 102 6,338,000
2011/05/09 105 106 101 102 10,148,000
2011/05/06 95 102 94 101 14,602,000
2011/05/02 90 95 90 95 4,004,000
2011/04/28 89 90 88 90 4,263,000
2011/04/27 91 91 88 90 3,382,000
2011/04/26 94 94 90 92 3,044,000
2011/04/25 93 95 92 93 4,663,000
2011/04/22 92 93 88 91 9,376,000
2011/04/21 98 98 93 93 6,001,000
2011/04/20 99 100 98 98 1,937,000
2011/04/19 98 99 97 98 2,969,000
2011/04/18 101 103 100 100 4,507,000
2011/04/15 102 103 100 101 4,367,000
2011/04/14 98 103 97 102 10,022,000
2011/04/13 97 99 96 97 2,555,000
2011/04/12 99 100 96 97 5,218,000
2011/04/11 96 102 95 100 9,329,000
2011/04/08 93 98 91 96 15,085,000
2011/04/07 98 100 92 94 9,567,000
2011/04/06 103 104 99 99 8,406,000
2011/04/05 108 109 101 104 15,705,000
2011/04/04 101 110 101 107 27,861,000
2011/04/01 99 102 98 100 11,461,000
2011/03/31 102 103 97 100 9,875,000
2011/03/30 106 107 99 102 22,664,000
2011/03/29 94 104 93 101 44,033,000
2011/03/28 109 110 98 99 23,833,000
2011/03/25 120 122 108 114 51,565,000
2011/03/24 113 119 106 118 57,510,000
2011/03/23 91 114 89 101 79,118,000
2011/03/22 75 98 70 96 45,641,000
2011/03/18 66 69 66 68 6,121,000
2011/03/17 62 69 59 66 6,492,000
2011/03/16 65 72 61 67 10,645,000
2011/03/15 75 76 48 66 26,809,000
2011/03/14 78 78 66 78 26,630,000
2011/03/11 47 48 46 48 2,876,000
2011/03/10 48 48 46 48 3,373,000
2011/03/09 49 50 48 48 1,308,000
2011/03/08 49 50 48 48 1,026,000
2011/03/07 50 50 48 49 4,060,000
2011/03/04 48 52 48 49 14,349,000
2011/03/03 47 48 46 47 955,000
2011/03/02 48 48 46 47 1,782,000
2011/03/01 49 49 47 49 5,100,000
2011/02/28 46 50 45 49 4,199,000
2011/02/25 45 47 45 46 925,000
2011/02/24 46 46 45 45 422,000
2011/02/23 46 47 45 46 1,655,000
2011/02/22 47 47 46 46 642,000
2011/02/21 47 48 46 47 1,057,000
2011/02/18 47 47 46 47 907,000
2011/02/17 47 47 46 47 578,000
2011/02/16 47 47 46 46 481,000
2011/02/15 47 47 46 47 541,000
2011/02/14 48 48 46 47 1,791,000
2011/02/10 46 47 46 47 356,000
2011/02/09 47 48 45 47 2,270,000
2011/02/08 48 48 46 47 3,249,000
2011/02/07 48 48 47 48 960,000
2011/02/04 48 48 47 48 341,000
2011/02/03 47 48 47 48 1,108,000
2011/02/02 46 47 46 46 570,000
2011/02/01 45 47 45 46 403,000
2011/01/31 45 46 45 45 413,000
2011/01/28 46 47 45 46 1,161,000
2011/01/27 47 48 46 46 1,703,000
2011/01/26 47 48 46 47 581,000
2011/01/25 47 48 46 47 921,000
2011/01/24 46 47 46 46 916,000
2011/01/21 48 49 46 47 3,263,000
2011/01/20 49 50 48 49 713,000
2011/01/19 48 50 48 50 2,801,000
2011/01/18 48 49 47 47 785,000
2011/01/17 48 49 48 48 1,061,000
2011/01/14 48 48 47 47 743,000
2011/01/13 48 48 47 48 653,000
2011/01/12 47 49 47 48 2,642,000
2011/01/11 46 48 46 47 1,282,000
2011/01/07 47 48 46 46 1,956,000
2011/01/06 47 48 46 48 2,228,000
2011/01/05 45 47 44 46 2,429,000
2011/01/04 44 45 44 45 976,000

このページの先頭へ