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
2010/12/30 49 50 48 50 76,000
2010/12/29 48 49 47 49 154,000
2010/12/28 48 49 48 48 87,000
2010/12/27 49 49 48 48 150,000
2010/12/24 49 50 49 49 164,000
2010/12/22 49 51 49 49 174,000
2010/12/21 50 51 49 49 200,000
2010/12/20 51 51 50 50 155,000
2010/12/17 52 52 50 51 205,000
2010/12/16 52 53 52 52 152,000
2010/12/15 51 53 51 52 511,000
2010/12/14 50 51 50 51 123,000
2010/12/13 50 51 50 51 152,000
2010/12/10 50 51 49 51 566,000
2010/12/09 54 55 51 51 1,304,000
2010/12/08 48 52 47 52 1,040,000
2010/12/07 48 48 47 47 105,000
2010/12/06 48 48 46 48 53,000
2010/12/03 47 48 46 48 131,000
2010/12/02 48 48 46 46 210,000
2010/12/01 47 47 46 47 85,000
2010/11/30 49 49 47 47 136,000
2010/11/29 47 49 47 48 132,000
2010/11/26 49 49 46 48 641,000
2010/11/25 49 49 47 47 575,000
2010/11/24 43 46 43 46 508,000
2010/11/22 42 44 41 43 379,000
2010/11/19 42 43 41 41 263,000
2010/11/18 40 42 40 42 216,000
2010/11/17 40 41 40 41 113,000
2010/11/16 40 41 39 41 142,000
2010/11/15 40 40 39 40 106,000
2010/11/12 40 40 40 40 269,000
2010/11/11 41 42 40 40 250,000
2010/11/10 38 41 38 41 522,000
2010/11/09 39 39 38 38 428,000
2010/11/08 38 40 38 40 248,000
2010/11/05 35 38 35 37 357,000
2010/11/04 35 37 35 35 256,000
2010/11/02 36 36 34 35 267,000
2010/11/01 36 37 35 36 148,000
2010/10/29 38 38 36 36 254,000
2010/10/28 39 39 37 38 244,000
2010/10/27 38 39 38 38 129,000
2010/10/26 39 39 38 38 119,000
2010/10/25 39 40 38 38 155,000
2010/10/22 38 40 38 40 109,000
2010/10/21 40 40 38 38 378,000
2010/10/20 40 41 39 40 109,000
2010/10/19 40 42 39 40 185,000
2010/10/18 42 43 40 40 213,000
2010/10/15 45 45 42 42 117,000
2010/10/14 43 44 43 44 64,000
2010/10/13 44 44 43 43 31,000
2010/10/12 45 46 43 43 87,000
2010/10/08 45 45 43 45 203,000
2010/10/07 45 45 44 45 99,000
2010/10/06 42 44 42 44 181,000
2010/10/05 43 43 42 42 178,000
2010/10/04 46 46 43 43 218,000
2010/10/01 46 46 45 45 110,000
2010/09/30 46 46 45 45 171,000
2010/09/29 46 46 45 46 99,000
2010/09/28 45 46 45 46 105,000
2010/09/27 47 47 45 46 173,000
2010/09/24 47 47 46 46 69,000
2010/09/22 48 48 46 48 73,000
2010/09/21 48 49 47 47 61,000
2010/09/17 48 48 47 48 27,000
2010/09/16 47 49 47 48 104,000
2010/09/15 48 48 46 47 122,000
2010/09/14 47 48 47 48 55,000
2010/09/13 49 50 47 47 272,000
2010/09/10 48 50 48 48 312,000
2010/09/09 47 48 46 48 94,000
2010/09/08 48 48 46 48 97,000
2010/09/07 50 50 48 48 106,000
2010/09/06 47 49 47 49 153,000
2010/09/03 46 47 46 46 53,000
2010/09/02 47 47 45 46 76,000
2010/09/01 45 46 45 45 54,000
2010/08/31 46 47 45 45 96,000
2010/08/30 46 48 46 48 459,000
2010/08/27 45 47 45 47 115,000
2010/08/26 45 46 44 46 194,000
2010/08/25 44 45 44 44 166,000
2010/08/24 47 47 45 46 199,000
2010/08/23 47 48 47 47 91,000
2010/08/20 48 48 47 47 146,000
2010/08/19 48 49 47 49 85,000
2010/08/18 49 49 47 48 187,000
2010/08/17 49 50 48 48 199,000
2010/08/16 50 51 49 49 86,000
2010/08/13 51 51 49 50 90,000
2010/08/12 49 50 48 50 316,000
2010/08/11 51 52 50 50 175,000
2010/08/10 52 53 51 53 365,000
2010/08/09 53 54 51 54 284,000
2010/08/06 53 53 52 53 131,000
2010/08/05 52 53 51 53 94,000
2010/08/04 53 53 51 51 211,000
2010/08/03 54 54 53 54 77,000
2010/08/02 52 54 52 53 85,000
2010/07/30 53 54 52 52 110,000
2010/07/29 53 54 52 54 109,000
2010/07/28 52 54 51 54 221,000
2010/07/27 52 52 51 52 57,000
2010/07/26 51 52 51 51 76,000
2010/07/23 51 51 50 51 178,000
2010/07/22 50 51 48 50 172,000
2010/07/21 51 51 50 50 180,000
2010/07/20 51 51 50 51 235,000
2010/07/16 53 53 50 52 258,000
2010/07/15 55 55 53 53 99,000
2010/07/14 54 55 53 55 102,000
2010/07/13 53 54 52 53 106,000
2010/07/12 54 55 53 53 87,000
2010/07/09 55 55 53 54 206,000
2010/07/08 55 55 54 54 281,000
2010/07/07 54 56 53 54 237,000
2010/07/06 54 55 53 55 160,000
2010/07/05 53 55 52 55 192,000
2010/07/02 50 53 50 53 247,000
2010/07/01 52 53 51 51 244,000
2010/06/30 51 53 51 52 657,000
2010/06/29 57 57 53 53 355,000
2010/06/28 59 59 57 57 220,000
2010/06/25 60 60 58 58 191,000
2010/06/24 59 61 59 60 146,000
2010/06/23 59 60 59 59 110,000
2010/06/22 61 61 60 60 339,000
2010/06/21 61 62 60 60 303,000
2010/06/18 61 62 60 60 319,000
2010/06/17 62 62 61 61 307,000
2010/06/16 61 62 61 62 281,000
2010/06/15 62 62 60 61 162,000
2010/06/14 60 62 60 62 314,000
2010/06/11 60 61 59 60 324,000
2010/06/10 59 59 58 58 158,000
2010/06/09 61 61 57 58 468,000
2010/06/08 59 61 59 61 253,000
2010/06/07 62 62 59 60 650,000
2010/06/04 63 65 62 63 481,000
2010/06/03 63 63 62 63 413,000
2010/06/02 62 63 61 61 776,000
2010/06/01 63 66 62 63 1,062,000
2010/05/31 60 62 60 62 662,000
2010/05/28 61 63 60 60 1,517,000
2010/05/27 57 59 56 58 790,000
2010/05/26 60 61 56 58 1,404,000
2010/05/25 63 63 58 59 821,000
2010/05/24 63 65 63 63 405,000
2010/05/21 60 63 59 63 862,000
2010/05/20 63 68 63 64 1,166,000
2010/05/19 64 65 60 65 1,248,000
2010/05/18 73 74 67 67 1,375,000
2010/05/17 78 79 71 73 1,782,000
2010/05/14 80 85 78 80 2,698,000
2010/05/13 91 92 80 83 5,653,000
2010/05/12 91 98 88 91 10,475,000
2010/05/11 86 93 82 88 7,561,000
2010/05/10 73 83 73 81 2,509,000
2010/05/07 74 76 67 71 1,342,000
2010/05/06 76 80 75 77 1,421,000
2010/04/30 78 79 76 78 535,000
2010/04/28 76 79 75 77 1,216,000
2010/04/27 77 86 76 79 10,182,000
2010/04/26 69 74 69 72 1,862,000
2010/04/23 68 69 67 69 461,000
2010/04/22 69 70 68 69 287,000
2010/04/21 66 70 66 70 621,000
2010/04/20 67 69 65 65 495,000
2010/04/19 67 67 66 67 512,000
2010/04/16 71 71 68 68 671,000
2010/04/15 67 71 65 71 2,142,000
2010/04/14 66 67 64 67 467,000
2010/04/13 69 69 65 66 828,000
2010/04/12 65 68 64 68 1,468,000
2010/04/09 61 65 61 63 1,503,000
2010/04/08 61 62 60 61 734,000
2010/04/07 59 62 59 60 1,315,000
2010/04/06 60 60 58 58 419,000
2010/04/05 57 60 57 60 529,000
2010/04/02 58 58 57 57 194,000
2010/04/01 58 58 57 58 91,000
2010/03/31 57 58 57 58 89,000
2010/03/30 58 58 57 58 163,000
2010/03/29 57 58 57 57 73,000
2010/03/26 56 57 56 57 167,000
2010/03/25 58 58 55 57 304,000
2010/03/24 59 59 57 59 359,000
2010/03/23 59 59 58 59 222,000
2010/03/19 57 58 57 58 242,000
2010/03/18 57 58 57 57 86,000
2010/03/17 58 58 57 58 261,000
2010/03/16 59 59 58 59 234,000
2010/03/15 61 61 59 59 360,000
2010/03/12 60 60 58 60 425,000
2010/03/11 60 61 59 60 421,000
2010/03/10 57 60 57 59 477,000
2010/03/09 59 59 57 58 247,000
2010/03/08 57 58 56 58 348,000
2010/03/05 56 57 55 57 255,000
2010/03/04 58 58 55 56 300,000
2010/03/03 56 60 56 58 1,531,000
2010/03/02 56 57 55 56 317,000
2010/03/01 55 56 54 56 216,000
2010/02/26 55 56 54 55 118,000
2010/02/25 55 56 54 54 265,000
2010/02/24 55 56 54 56 265,000
2010/02/23 54 55 54 55 322,000
2010/02/22 54 55 53 54 202,000
2010/02/19 54 55 54 54 170,000
2010/02/18 54 55 54 55 197,000
2010/02/17 54 55 53 54 179,000
2010/02/16 54 55 53 54 131,000
2010/02/15 55 55 53 54 420,000
2010/02/12 55 56 53 55 1,050,000
2010/02/10 66 67 55 55 5,604,000
2010/02/09 55 60 53 59 2,969,000
2010/02/08 51 53 51 53 175,000
2010/02/05 51 52 50 51 145,000
2010/02/04 51 52 51 52 138,000
2010/02/03 52 52 51 51 88,000
2010/02/02 50 51 50 50 145,000
2010/02/01 50 51 49 49 106,000
2010/01/29 50 51 50 50 65,000
2010/01/28 50 51 49 51 257,000
2010/01/27 52 52 50 50 98,000
2010/01/26 52 52 51 51 83,000
2010/01/25 51 52 51 51 172,000
2010/01/22 52 53 51 51 154,000
2010/01/21 52 53 51 53 104,000
2010/01/20 54 54 52 52 96,000
2010/01/19 54 54 53 53 136,000
2010/01/18 52 54 52 54 133,000
2010/01/15 54 54 52 53 263,000
2010/01/14 54 55 52 54 285,000
2010/01/13 56 56 54 54 299,000
2010/01/12 52 56 52 56 415,000
2010/01/08 52 53 51 52 392,000
2010/01/07 51 53 51 52 324,000
2010/01/06 50 51 49 51 176,000
2010/01/05 50 50 48 50 155,000
2010/01/04 49 50 48 50 104,000

このページの先頭へ