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

世紀東急工業(1898)の株価時系列情報

世紀東急工業(1898)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
2009/12/30 50 51 49 50 165,000
2009/12/29 51 51 50 51 77,000
2009/12/28 51 51 49 49 174,000
2009/12/25 51 51 49 50 69,000
2009/12/24 51 51 49 51 283,000
2009/12/22 50 51 50 50 173,000
2009/12/21 51 51 49 50 128,000
2009/12/18 50 51 50 51 140,000
2009/12/17 50 51 50 51 226,000
2009/12/16 50 51 49 50 200,000
2009/12/15 51 51 50 50 139,000
2009/12/14 52 52 50 50 186,000
2009/12/11 52 53 51 52 198,000
2009/12/10 50 52 50 51 188,000
2009/12/09 50 51 49 50 277,000
2009/12/08 52 54 51 51 261,000
2009/12/07 56 56 53 53 408,000
2009/12/04 57 58 54 55 559,000
2009/12/03 54 57 53 56 675,000
2009/12/02 53 54 53 54 295,000
2009/12/01 53 54 51 54 460,000
2009/11/30 52 55 51 54 1,774,000
2009/11/27 49 49 48 49 203,000
2009/11/26 49 50 48 50 269,000
2009/11/25 48 50 48 50 387,000
2009/11/24 50 51 48 48 227,000
2009/11/20 48 50 47 49 378,000
2009/11/19 51 51 48 50 323,000
2009/11/18 51 51 48 49 387,000
2009/11/17 56 56 48 48 1,240,000
2009/11/16 59 60 55 55 446,000
2009/11/13 58 63 56 58 1,187,000
2009/11/12 64 65 59 60 1,506,000
2009/11/11 69 70 63 63 2,423,000
2009/11/10 67 70 64 69 6,964,000
2009/11/09 64 69 55 59 10,014,000
2009/11/06 50 67 48 55 5,759,000
2009/11/05 46 46 45 46 38,000
2009/11/04 46 46 44 45 133,000
2009/11/02 45 47 45 47 144,000
2009/10/30 46 47 45 47 102,000
2009/10/29 44 47 44 45 193,000
2009/10/28 50 50 47 47 85,000
2009/10/27 50 50 48 50 144,000
2009/10/26 49 50 49 50 41,000
2009/10/23 49 50 48 50 119,000
2009/10/22 49 50 48 49 42,000
2009/10/21 49 50 49 50 124,000
2009/10/20 51 51 49 51 87,000
2009/10/19 48 49 47 49 38,000
2009/10/16 50 51 49 49 196,000
2009/10/15 50 52 50 52 162,000
2009/10/14 48 50 48 49 217,000
2009/10/13 48 49 47 48 88,000
2009/10/09 45 48 45 46 213,000
2009/10/08 44 46 43 46 205,000
2009/10/07 42 43 40 43 318,000
2009/10/06 44 44 41 43 80,000
2009/10/05 42 44 40 44 314,000
2009/10/02 40 43 40 42 269,000
2009/10/01 42 42 41 41 57,000
2009/09/30 43 43 41 41 376,000
2009/09/29 45 45 42 43 235,000
2009/09/28 46 46 42 44 251,000
2009/09/25 48 51 45 45 260,000
2009/09/24 47 48 46 48 213,000
2009/09/18 50 50 44 48 681,000
2009/09/17 52 53 50 50 148,000
2009/09/16 51 52 51 51 44,000
2009/09/15 52 52 50 51 95,000
2009/09/14 51 52 50 51 175,000
2009/09/11 55 55 52 52 279,000
2009/09/10 54 55 53 55 150,000
2009/09/09 53 54 52 54 113,000
2009/09/08 51 53 50 53 177,000
2009/09/07 52 54 50 51 273,000
2009/09/04 55 55 52 53 289,000
2009/09/03 56 57 55 55 315,000
2009/09/02 56 57 56 56 168,000
2009/09/01 56 58 56 58 123,000
2009/08/31 59 60 56 57 205,000
2009/08/28 59 59 58 58 146,000
2009/08/27 60 60 58 59 143,000
2009/08/26 60 60 58 60 141,000
2009/08/25 58 60 58 58 151,000
2009/08/24 58 59 58 58 72,000
2009/08/21 59 59 57 57 133,000
2009/08/20 58 59 57 59 359,000
2009/08/19 60 61 58 58 253,000
2009/08/18 59 61 59 59 224,000
2009/08/17 62 62 59 61 347,000
2009/08/14 61 63 61 62 289,000
2009/08/13 64 65 62 63 227,000
2009/08/12 65 65 63 63 226,000
2009/08/11 63 66 63 64 399,000
2009/08/10 63 64 62 64 364,000
2009/08/07 67 68 63 65 1,745,000
2009/08/06 61 64 61 62 176,000
2009/08/05 63 64 62 62 449,000
2009/08/04 60 62 60 62 303,000
2009/08/03 58 60 58 60 187,000
2009/07/31 58 59 58 58 60,000
2009/07/30 58 58 57 58 71,000
2009/07/29 58 59 57 57 237,000
2009/07/28 62 62 59 59 192,000
2009/07/27 61 62 60 62 134,000
2009/07/24 63 63 60 60 212,000
2009/07/23 60 62 60 62 118,000
2009/07/22 61 62 61 62 178,000
2009/07/21 57 60 57 60 204,000
2009/07/17 57 58 56 57 200,000
2009/07/16 55 57 55 57 283,000
2009/07/15 55 55 53 53 287,000
2009/07/14 55 55 52 54 345,000
2009/07/13 58 58 49 50 496,000
2009/07/10 60 60 58 58 227,000
2009/07/09 58 59 56 58 294,000
2009/07/08 59 59 56 59 603,000
2009/07/07 63 64 61 61 471,000
2009/07/06 68 68 64 65 336,000
2009/07/03 69 69 67 69 342,000
2009/07/02 70 71 68 70 392,000
2009/07/01 69 71 68 70 344,000
2009/06/30 70 70 68 70 362,000
2009/06/29 71 72 70 70 241,000
2009/06/26 73 73 70 70 335,000
2009/06/25 68 73 67 72 525,000
2009/06/24 70 71 69 69 189,000
2009/06/23 73 74 70 70 519,000
2009/06/22 76 77 74 75 680,000
2009/06/19 78 78 74 75 915,000
2009/06/18 73 79 72 78 1,773,000
2009/06/17 73 74 71 73 703,000
2009/06/16 73 75 71 72 1,269,000
2009/06/15 73 76 72 75 2,389,000
2009/06/12 71 72 69 69 1,278,000
2009/06/11 65 78 64 70 6,981,000
2009/06/10 65 66 64 66 774,000
2009/06/09 65 65 63 65 549,000
2009/06/08 61 65 61 65 843,000
2009/06/05 62 62 60 62 490,000
2009/06/04 62 62 61 61 422,000
2009/06/03 63 64 61 62 368,000
2009/06/02 65 66 63 63 748,000
2009/06/01 61 65 61 64 1,426,000
2009/05/29 61 61 59 59 382,000
2009/05/28 61 61 59 60 552,000
2009/05/27 66 66 59 61 1,535,000
2009/05/26 69 69 63 65 1,934,000
2009/05/25 60 72 59 65 5,067,000
2009/05/22 56 60 56 59 808,000
2009/05/21 57 59 54 58 1,286,000
2009/05/20 49 57 49 57 2,154,000
2009/05/19 49 50 48 49 259,000
2009/05/18 49 50 47 48 619,000
2009/05/15 51 53 49 51 1,410,000
2009/05/14 50 61 50 53 9,714,000
2009/05/13 46 47 44 45 392,000
2009/05/12 42 46 42 46 837,000
2009/05/11 42 42 41 42 48,000
2009/05/08 41 41 40 41 139,000
2009/05/07 40 41 40 40 131,000
2009/05/01 41 41 39 39 168,000
2009/04/30 39 42 39 40 138,000
2009/04/28 40 41 40 40 216,000
2009/04/27 42 42 40 40 153,000
2009/04/24 40 42 39 41 210,000
2009/04/23 40 41 40 41 65,000
2009/04/22 41 41 39 41 107,000
2009/04/21 40 41 40 41 459,000
2009/04/20 41 41 40 40 196,000
2009/04/17 42 42 41 41 210,000
2009/04/16 44 44 42 42 491,000
2009/04/15 44 44 42 44 444,000
2009/04/14 43 44 40 43 795,000
2009/04/13 40 44 39 42 759,000
2009/04/10 40 41 39 39 584,000
2009/04/09 39 40 38 40 393,000
2009/04/08 39 41 38 38 760,000
2009/04/07 35 40 35 37 1,624,000
2009/04/06 33 35 33 35 219,000
2009/04/03 35 35 33 33 141,000
2009/04/02 34 35 32 33 395,000
2009/04/01 31 33 31 33 200,000
2009/03/31 31 32 30 30 144,000
2009/03/30 34 34 31 31 234,000
2009/03/27 33 33 32 32 376,000
2009/03/26 32 32 31 32 85,000
2009/03/25 30 31 29 31 182,000
2009/03/24 31 32 30 30 174,000
2009/03/23 29 31 29 31 50,000
2009/03/19 30 30 29 29 44,000
2009/03/18 31 31 29 29 98,000
2009/03/17 31 32 30 30 181,000
2009/03/16 30 31 30 31 118,000
2009/03/13 30 30 28 30 179,000
2009/03/12 29 29 28 29 60,000
2009/03/11 28 29 28 29 34,000
2009/03/10 28 28 27 28 14,000
2009/03/09 27 28 27 28 37,000
2009/03/06 29 29 27 27 49,000
2009/03/05 28 29 27 29 157,000
2009/03/04 27 28 27 28 41,000
2009/03/03 28 29 28 29 20,000
2009/03/02 30 30 28 29 52,000
2009/02/27 30 30 28 28 44,000
2009/02/26 30 30 28 29 52,000
2009/02/25 27 28 26 28 57,000
2009/02/24 26 27 26 26 81,000
2009/02/23 28 28 27 28 95,000
2009/02/20 29 30 28 28 205,000
2009/02/19 30 30 29 29 50,000
2009/02/18 29 30 29 29 60,000
2009/02/17 31 31 30 30 88,000
2009/02/16 31 31 30 31 64,000
2009/02/13 31 31 30 31 141,000
2009/02/12 30 31 29 31 225,000
2009/02/10 30 31 29 29 70,000
2009/02/09 31 31 29 30 199,000
2009/02/06 31 31 30 30 52,000
2009/02/05 31 32 30 30 127,000
2009/02/04 31 32 31 31 67,000
2009/02/03 31 33 31 31 213,000
2009/02/02 30 32 30 31 309,000
2009/01/30 31 33 31 32 89,000
2009/01/29 32 34 31 33 544,000
2009/01/28 33 33 31 31 270,000
2009/01/27 34 34 31 32 289,000
2009/01/26 35 35 33 33 126,000
2009/01/23 37 40 34 34 1,041,000
2009/01/22 34 36 33 35 241,000
2009/01/21 34 35 34 34 385,000
2009/01/20 32 38 32 35 1,649,000
2009/01/19 32 33 30 31 370,000
2009/01/16 33 35 31 31 826,000
2009/01/15 29 46 29 37 4,048,000
2009/01/14 28 29 28 28 27,000
2009/01/13 28 29 27 28 98,000
2009/01/09 28 29 28 28 107,000
2009/01/08 30 30 28 28 74,000
2009/01/07 29 31 29 30 269,000
2009/01/06 28 29 28 29 119,000
2009/01/05 28 28 28 28 73,000

このページの先頭へ