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
2022/12/30 865 870 859 859 89,800
2022/12/29 855 864 845 864 84,300
2022/12/28 848 861 835 861 130,200
2022/12/27 857 861 853 858 53,400
2022/12/26 851 854 842 852 29,400
2022/12/23 845 849 838 846 47,900
2022/12/22 837 841 836 840 62,000
2022/12/21 837 843 831 837 127,700
2022/12/20 842 846 834 841 144,300
2022/12/19 837 845 836 838 45,700
2022/12/16 838 840 833 837 335,600
2022/12/15 838 846 837 842 115,900
2022/12/14 835 845 831 840 297,700
2022/12/13 834 845 834 837 41,100
2022/12/12 824 841 823 832 71,600
2022/12/09 823 836 823 827 101,700
2022/12/08 832 832 823 825 85,000
2022/12/07 824 833 824 830 53,200
2022/12/06 831 836 829 833 89,600
2022/12/05 828 834 828 831 138,300
2022/12/02 825 832 824 826 177,800
2022/12/01 839 839 827 831 124,600
2022/11/30 836 849 836 837 106,400
2022/11/29 844 849 836 838 123,600
2022/11/28 866 866 850 852 46,300
2022/11/25 860 864 856 864 58,800
2022/11/24 860 868 845 858 175,200
2022/11/22 843 857 843 857 89,400
2022/11/21 827 838 823 832 78,600
2022/11/18 820 828 816 818 148,300
2022/11/17 819 827 815 824 131,800
2022/11/16 821 826 815 819 163,900
2022/11/15 839 844 825 825 152,100
2022/11/14 845 855 832 832 198,500
2022/11/11 856 869 845 851 407,200
2022/11/10 860 874 854 855 173,400
2022/11/09 885 887 867 871 142,700
2022/11/08 893 900 889 889 283,100
2022/11/07 892 899 889 892 154,000
2022/11/04 893 909 892 892 193,300
2022/11/02 896 907 891 891 149,500
2022/11/01 897 904 894 899 74,800
2022/10/31 885 901 881 899 193,200
2022/10/28 880 888 869 879 1,706,700
2022/10/27 903 906 880 887 218,400
2022/10/26 902 914 901 910 223,800
2022/10/25 907 907 899 903 170,500
2022/10/24 905 915 898 905 142,900
2022/10/21 900 904 898 900 114,600
2022/10/20 895 903 894 903 146,200
2022/10/19 900 904 896 904 207,800
2022/10/18 895 905 891 905 234,300
2022/10/17 900 903 888 889 225,700
2022/10/14 893 902 888 898 287,700
2022/10/13 890 891 875 883 799,500
2022/10/12 879 898 875 895 224,800
2022/10/11 890 900 873 878 261,500
2022/10/07 897 908 889 904 250,200
2022/10/06 900 920 898 905 302,300
2022/10/05 893 903 892 900 282,100
2022/10/04 874 892 874 884 187,800
2022/10/03 853 871 853 867 217,000
2022/09/30 863 872 851 851 176,300
2022/09/29 865 876 861 864 183,600
2022/09/28 847 863 847 860 280,800
2022/09/27 862 867 849 849 256,300
2022/09/26 855 867 855 857 337,400
2022/09/22 865 873 859 868 142,400
2022/09/21 856 874 856 869 109,300
2022/09/20 860 868 858 862 141,900
2022/09/16 855 865 850 850 210,900
2022/09/15 857 862 854 854 79,900
2022/09/14 851 859 847 854 263,700
2022/09/13 870 874 864 866 256,500
2022/09/12 871 874 867 872 80,100
2022/09/09 865 873 862 868 163,000
2022/09/08 870 875 863 865 118,400
2022/09/07 870 872 861 864 147,700
2022/09/06 873 878 868 871 105,800
2022/09/05 870 877 867 870 140,700
2022/09/02 870 875 865 870 93,100
2022/09/01 860 874 859 869 152,000
2022/08/31 865 869 859 859 117,700
2022/08/30 866 872 862 871 88,000
2022/08/29 865 872 863 863 108,100
2022/08/26 875 893 875 880 152,200
2022/08/25 867 871 864 864 31,900
2022/08/24 862 868 859 867 59,600
2022/08/23 863 869 854 859 84,600
2022/08/22 868 870 856 860 94,500
2022/08/19 862 870 859 867 83,400
2022/08/18 855 865 853 853 149,900
2022/08/17 865 867 852 859 201,900
2022/08/16 864 867 851 862 120,900
2022/08/15 865 865 857 859 116,100
2022/08/12 877 883 860 865 183,700
2022/08/10 865 881 861 865 289,900
2022/08/09 878 891 864 865 229,100
2022/08/08 872 895 872 878 133,100
2022/08/05 876 883 873 874 135,500
2022/08/04 880 887 875 876 129,800
2022/08/03 871 876 863 875 116,500
2022/08/02 867 873 864 865 115,400
2022/08/01 866 876 863 869 98,700
2022/07/29 877 877 864 868 83,900
2022/07/28 880 885 861 877 166,700
2022/07/27 868 896 857 880 264,800
2022/07/26 861 872 860 868 101,100
2022/07/25 860 872 859 864 120,900
2022/07/22 877 889 869 869 120,300
2022/07/21 864 873 858 871 70,700
2022/07/20 869 871 863 865 137,400
2022/07/19 860 867 856 858 116,000
2022/07/15 862 866 854 859 169,500
2022/07/14 864 871 860 860 115,200
2022/07/13 868 877 859 866 119,200
2022/07/12 866 873 864 868 121,000
2022/07/11 870 883 868 874 239,600
2022/07/08 862 872 858 861 190,100
2022/07/07 870 871 856 862 120,400
2022/07/06 857 869 856 866 132,100
2022/07/05 873 875 866 868 110,100
2022/07/04 875 875 859 870 107,700
2022/07/01 874 878 853 865 398,700
2022/06/30 876 894 873 889 323,600
2022/06/29 864 868 852 856 275,700
2022/06/28 850 868 847 861 151,300
2022/06/27 874 875 841 853 258,700
2022/06/24 841 880 838 870 458,700
2022/06/23 802 810 801 804 140,100
2022/06/22 811 812 802 806 186,900
2022/06/21 811 815 805 806 224,600
2022/06/20 814 816 798 803 176,600
2022/06/17 792 818 789 810 348,800
2022/06/16 797 809 792 802 115,400
2022/06/15 802 818 793 795 252,400
2022/06/14 805 818 799 802 192,900
2022/06/13 820 826 808 810 183,700
2022/06/10 819 830 811 824 309,300
2022/06/09 835 850 826 826 377,200
2022/06/08 838 850 834 840 163,600
2022/06/07 839 843 830 834 60,700
2022/06/06 836 848 821 836 177,500
2022/06/03 840 853 839 849 210,300
2022/06/02 843 848 838 840 156,500
2022/06/01 848 858 845 850 290,600
2022/05/31 862 873 833 833 501,600
2022/05/30 864 874 838 859 570,100
2022/05/27 871 877 838 864 480,200
2022/05/26 870 876 858 858 228,500
2022/05/25 887 887 846 872 528,200
2022/05/24 925 931 913 917 392,200
2022/05/23 930 930 897 927 481,300
2022/05/20 925 943 916 930 861,500
2022/05/19 897 952 880 921 3,019,900
2022/05/18 811 855 810 841 765,800
2022/05/17 825 825 784 808 1,170,900
2022/05/16 841 848 813 825 637,500
2022/05/13 838 861 830 850 413,500
2022/05/12 848 855 827 841 545,200
2022/05/11 886 891 854 855 483,500
2022/05/10 893 906 886 894 395,500
2022/05/09 905 905 875 889 413,200
2022/05/06 926 927 898 906 388,800
2022/05/02 929 933 905 913 852,200
2022/04/28 945 953 927 931 1,075,100
2022/04/27 939 965 934 934 1,782,500
2022/04/26 964 971 935 946 1,047,500
2022/04/25 959 984 956 972 1,067,700
2022/04/22 940 969 937 956 1,248,700
2022/04/21 945 949 936 937 1,181,700
2022/04/20 922 956 921 939 1,157,800
2022/04/19 931 955 915 937 1,771,300
2022/04/18 915 998 909 950 2,420,700
2022/04/15 885 915 883 915 938,400
2022/04/14 850 906 850 900 3,586,500
2022/04/13 832 874 826 862 2,038,600
2022/04/12 847 860 833 837 1,730,400
2022/04/11 839 853 837 847 2,724,400
2022/04/08 842 853 833 834 2,602,400
2022/04/07 827 842 822 842 2,428,400
2022/04/06 826 834 815 822 1,367,300
2022/04/05 830 844 816 840 2,882,300
2022/04/04 818 824 809 821 1,650,900
2022/04/01 790 822 790 815 3,919,200
2022/03/31 795 799 771 775 6,546,700
2022/03/30 813 826 803 822 1,554,100
2022/03/29 812 814 797 806 2,011,100
2022/03/28 797 810 797 800 1,767,100
2022/03/25 790 807 787 797 5,975,800
2022/03/24 833 833 790 805 4,277,600
2022/03/23 784 790 776 788 13,527,300
2022/03/22 602 699 600 699 328,500
2022/03/18 595 599 593 599 261,700
2022/03/17 602 603 593 595 225,000
2022/03/16 599 599 593 595 137,000
2022/03/15 601 601 592 595 90,700
2022/03/14 595 600 593 597 132,400
2022/03/11 584 593 584 591 184,600
2022/03/10 585 591 582 591 195,900
2022/03/09 574 579 571 573 175,100
2022/03/08 578 580 568 574 276,300
2022/03/07 596 596 583 584 177,500
2022/03/04 601 604 598 600 273,800
2022/03/03 600 605 598 604 175,500
2022/03/02 594 598 592 595 151,200
2022/03/01 600 602 595 598 309,200
2022/02/28 593 598 591 598 216,900
2022/02/25 593 594 588 590 138,100
2022/02/24 591 593 586 592 207,900
2022/02/22 590 594 585 593 344,800
2022/02/21 589 592 587 592 72,500
2022/02/18 589 593 588 590 119,800
2022/02/17 589 593 587 589 160,500
2022/02/16 586 589 585 587 105,000
2022/02/15 583 585 578 578 142,300
2022/02/14 580 584 579 581 153,000
2022/02/10 580 585 576 585 152,600
2022/02/09 580 584 577 581 272,500
2022/02/08 578 580 575 578 233,400
2022/02/07 577 580 576 578 125,800
2022/02/04 580 580 573 577 154,300
2022/02/03 572 581 572 576 223,500
2022/02/02 568 573 565 573 141,800
2022/02/01 562 572 561 569 193,500
2022/01/31 560 571 557 569 173,900
2022/01/28 554 565 552 562 250,000
2022/01/27 555 558 547 550 245,900
2022/01/26 554 561 553 555 101,700
2022/01/25 558 558 549 556 161,200
2022/01/24 551 561 551 560 92,300
2022/01/21 550 555 544 552 145,200
2022/01/20 558 558 551 552 188,800
2022/01/19 556 561 553 554 160,400
2022/01/18 574 574 561 561 147,700
2022/01/17 570 577 567 569 57,400
2022/01/14 567 571 563 569 116,500
2022/01/13 578 578 570 570 71,300
2022/01/12 573 579 572 575 133,700
2022/01/11 568 570 561 569 135,100
2022/01/07 570 574 566 568 87,100
2022/01/06 575 580 569 570 95,400
2022/01/05 581 581 574 577 74,700
2022/01/04 585 586 577 577 93,400

このページの先頭へ