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
2020/12/30 433 442 431 439 408,600
2020/12/29 426 432 424 431 276,900
2020/12/28 426 429 421 424 191,600
2020/12/25 419 424 419 424 122,600
2020/12/24 415 425 415 419 174,300
2020/12/23 416 419 413 418 264,600
2020/12/22 420 425 414 414 337,100
2020/12/21 418 423 415 420 373,700
2020/12/18 415 419 413 416 351,800
2020/12/17 423 423 416 421 555,600
2020/12/16 435 435 427 427 283,500
2020/12/15 426 431 425 427 293,000
2020/12/14 426 435 426 429 287,900
2020/12/11 426 428 421 427 344,700
2020/12/10 419 432 416 430 398,300
2020/12/09 417 421 416 419 181,000
2020/12/08 412 417 411 414 119,500
2020/12/07 413 417 412 413 176,800
2020/12/04 415 418 411 413 310,800
2020/12/03 406 421 402 418 652,500
2020/12/02 409 420 404 404 408,300
2020/12/01 399 408 399 403 294,600
2020/11/30 399 399 396 397 435,500
2020/11/27 397 401 396 397 257,300
2020/11/26 392 399 391 397 226,400
2020/11/25 406 406 395 395 309,300
2020/11/24 404 404 398 398 294,600
2020/11/20 395 399 393 395 164,200
2020/11/19 398 400 393 393 205,600
2020/11/18 405 407 396 397 220,500
2020/11/17 412 414 405 406 301,700
2020/11/16 412 416 408 412 325,700
2020/11/13 404 411 401 407 384,200
2020/11/12 420 421 397 404 738,900
2020/11/11 420 423 412 418 468,900
2020/11/10 417 421 412 418 479,400
2020/11/09 408 411 403 411 357,300
2020/11/06 408 409 402 408 209,400
2020/11/05 405 412 398 412 329,900
2020/11/04 404 407 399 402 191,500
2020/11/02 398 406 398 401 181,600
2020/10/30 397 401 393 398 195,800
2020/10/29 396 401 396 398 220,800
2020/10/28 401 403 397 402 260,300
2020/10/27 407 408 402 408 264,400
2020/10/26 404 418 404 413 234,200
2020/10/23 413 416 408 410 449,200
2020/10/22 410 417 404 415 311,800
2020/10/21 412 415 410 412 335,600
2020/10/20 419 422 411 412 517,800
2020/10/19 420 426 419 424 297,200
2020/10/16 421 426 421 424 172,500
2020/10/15 422 423 419 422 223,100
2020/10/14 423 427 422 424 221,900
2020/10/13 422 427 421 425 266,700
2020/10/12 426 429 423 424 162,100
2020/10/09 432 432 426 427 314,900
2020/10/08 428 433 426 433 298,000
2020/10/07 429 431 425 430 183,400
2020/10/06 425 429 423 429 202,500
2020/10/05 416 429 416 425 310,500
2020/10/02 410 416 409 409 448,300
2020/09/30 424 426 410 410 535,500
2020/09/29 428 429 424 425 275,200
2020/09/28 421 429 419 429 443,400
2020/09/25 415 425 415 419 417,500
2020/09/24 414 417 413 415 257,400
2020/09/23 420 420 414 414 339,500
2020/09/18 415 424 413 424 406,800
2020/09/17 413 416 412 415 177,400
2020/09/16 414 416 410 411 394,000
2020/09/15 411 414 410 414 205,900
2020/09/14 406 415 406 411 391,500
2020/09/11 401 408 400 406 273,000
2020/09/10 403 404 399 404 230,900
2020/09/09 398 404 397 402 264,500
2020/09/08 398 403 397 403 165,800
2020/09/07 397 404 396 400 267,400
2020/09/04 389 399 387 398 278,900
2020/09/03 393 399 393 393 432,300
2020/09/02 397 397 391 392 239,800
2020/09/01 398 398 392 396 325,800
2020/08/31 394 405 394 404 459,200
2020/08/28 393 399 390 393 428,500
2020/08/27 394 395 388 395 269,300
2020/08/26 396 399 392 398 216,300
2020/08/25 398 403 397 399 288,900
2020/08/24 394 398 394 396 168,300
2020/08/21 394 399 394 395 212,600
2020/08/20 394 398 394 395 196,600
2020/08/19 392 396 390 395 214,500
2020/08/18 394 398 393 396 263,400
2020/08/17 398 401 394 394 192,900
2020/08/14 394 400 390 396 461,900
2020/08/13 398 400 390 396 298,500
2020/08/12 393 399 393 399 423,300
2020/08/11 391 393 384 393 342,600
2020/08/07 384 387 381 387 263,000
2020/08/06 382 391 382 388 251,300
2020/08/05 377 386 377 383 461,000
2020/08/04 376 384 374 384 371,600
2020/08/03 382 384 369 375 417,400
2020/07/31 379 379 365 366 437,100
2020/07/30 390 390 382 384 229,200
2020/07/29 390 393 382 388 516,200
2020/07/28 398 399 393 397 203,300
2020/07/27 395 399 386 399 336,000
2020/07/22 395 395 391 393 200,800
2020/07/21 395 398 391 396 196,300
2020/07/20 394 395 388 395 182,600
2020/07/17 393 395 387 393 164,100
2020/07/16 400 402 391 391 238,500
2020/07/15 394 400 389 398 304,400
2020/07/14 390 390 384 390 149,500
2020/07/13 378 391 378 390 320,100
2020/07/10 382 383 373 373 296,300
2020/07/09 390 390 382 383 245,600
2020/07/08 394 399 391 391 250,800
2020/07/07 400 400 390 391 167,700
2020/07/06 387 399 386 399 313,800
2020/07/03 390 394 384 387 253,700
2020/07/02 394 394 385 388 442,200
2020/07/01 401 404 392 394 416,100
2020/06/30 406 409 401 401 368,100
2020/06/29 402 406 400 400 250,200
2020/06/26 407 412 403 408 415,200
2020/06/25 409 409 399 405 279,900
2020/06/24 409 410 406 408 231,800
2020/06/23 409 415 405 411 285,000
2020/06/22 406 411 406 407 154,500
2020/06/19 414 414 405 406 359,100
2020/06/18 408 410 402 410 231,000
2020/06/17 412 415 406 412 242,400
2020/06/16 404 415 402 414 377,900
2020/06/15 406 408 393 394 476,500
2020/06/12 406 409 401 405 480,000
2020/06/11 417 417 408 412 332,500
2020/06/10 422 423 418 419 243,000
2020/06/09 426 426 417 423 399,600
2020/06/08 422 426 416 426 401,700
2020/06/05 417 417 408 416 357,700
2020/06/04 426 427 413 417 387,500
2020/06/03 428 429 418 420 371,000
2020/06/02 430 430 425 426 194,300
2020/06/01 426 431 421 430 355,600
2020/05/29 437 441 429 429 372,800
2020/05/28 436 440 428 437 428,300
2020/05/27 423 430 420 428 463,900
2020/05/26 421 428 418 424 353,600
2020/05/25 418 425 415 425 166,600
2020/05/22 420 420 411 411 309,400
2020/05/21 426 428 420 423 218,900
2020/05/20 421 429 418 428 248,400
2020/05/19 422 422 416 422 197,100
2020/05/18 413 418 407 414 202,900
2020/05/15 421 430 405 410 575,900
2020/05/14 443 453 413 414 815,800
2020/05/13 443 452 441 450 295,800
2020/05/12 450 452 447 450 289,800
2020/05/11 447 449 442 449 321,200
2020/05/08 436 443 432 434 319,200
2020/05/07 423 438 420 432 329,500
2020/05/01 430 431 421 421 157,700
2020/04/30 440 444 432 435 392,000
2020/04/28 419 429 416 427 302,700
2020/04/27 420 420 412 415 300,900
2020/04/24 428 428 413 415 424,100
2020/04/23 420 426 416 426 233,700
2020/04/22 409 420 408 416 266,500
2020/04/21 405 418 405 416 323,200
2020/04/20 416 417 408 415 340,700
2020/04/17 431 437 420 422 404,900
2020/04/16 415 429 415 429 285,900
2020/04/15 429 430 414 417 412,300
2020/04/14 440 440 424 432 346,000
2020/04/13 447 448 438 440 144,300
2020/04/10 444 450 436 447 249,600
2020/04/09 446 446 433 441 364,100
2020/04/08 440 449 430 445 335,000
2020/04/07 437 441 424 439 299,500
2020/04/06 400 426 400 421 339,200
2020/04/03 408 421 400 402 268,500
2020/04/02 414 421 405 407 278,000
2020/04/01 431 446 418 421 440,900
2020/03/31 439 453 432 438 548,500
2020/03/30 431 434 415 431 643,800
2020/03/27 440 455 437 454 660,200
2020/03/26 429 435 411 426 933,600
2020/03/25 426 434 417 434 628,900
2020/03/24 417 419 402 409 587,000
2020/03/23 419 419 385 409 748,700
2020/03/19 425 432 408 411 540,000
2020/03/18 424 434 411 415 493,100
2020/03/17 383 429 380 424 550,200
2020/03/16 401 426 393 393 684,700
2020/03/13 390 412 378 404 794,100
2020/03/12 425 427 406 410 653,900
2020/03/11 427 439 427 427 429,400
2020/03/10 413 431 400 428 583,100
2020/03/09 422 431 415 421 429,200
2020/03/06 450 459 441 441 474,300
2020/03/05 463 465 454 454 314,500
2020/03/04 445 461 445 457 398,200
2020/03/03 478 481 455 455 424,800
2020/03/02 445 475 442 467 611,800
2020/02/28 450 458 445 451 570,500
2020/02/27 478 486 465 469 624,900
2020/02/26 481 486 476 484 375,200
2020/02/25 480 497 480 487 455,100
2020/02/21 501 510 501 507 345,500
2020/02/20 511 514 502 502 331,100
2020/02/19 502 508 501 502 337,700
2020/02/18 505 513 500 502 343,400
2020/02/17 511 513 505 506 239,100
2020/02/14 514 517 506 513 450,500
2020/02/13 527 529 514 516 366,900
2020/02/12 533 533 521 522 481,800
2020/02/10 525 533 523 528 486,100
2020/02/07 525 528 515 525 319,600
2020/02/06 522 533 521 525 473,300
2020/02/05 528 534 520 521 630,500
2020/02/04 522 526 516 526 327,200
2020/02/03 508 526 507 518 345,800
2020/01/31 522 534 522 524 359,400
2020/01/30 532 540 507 516 666,300
2020/01/29 547 547 532 534 657,900
2020/01/28 548 559 544 551 459,000
2020/01/27 558 566 554 558 588,700
2020/01/24 563 578 556 568 1,208,800
2020/01/23 600 606 583 592 1,511,700
2020/01/22 586 602 582 597 2,372,800
2020/01/21 540 564 540 556 1,480,400
2020/01/20 504 545 504 537 1,420,300
2020/01/17 505 507 502 505 207,100
2020/01/16 506 508 505 506 129,200
2020/01/15 508 511 504 507 256,800
2020/01/14 515 519 510 512 225,400
2020/01/10 525 527 518 518 231,800
2020/01/09 519 522 517 520 278,400
2020/01/08 518 518 506 509 470,200
2020/01/07 519 527 517 524 276,300
2020/01/06 514 517 511 515 327,100

このページの先頭へ